ETS Group Limited (KY): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08031	2012-01-09			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-13	0	0.370	0.355	0.370	0.350	0.370	116,000	41,720	0.3597	0.370	0.355	0.370	0.350	0.370	116,000	0.3597	5.71%
2026-03-12	0	0.350	0.340	0.360	0.345	0.365	174,000	61,490	0.3534	0.350	0.340	0.360	0.345	0.365	174,000	0.3534	-4.11%
2026-03-11	0	0.365	0.365	0.385	0.365	0.375	302,000	110,610	0.3663	0.365	0.365	0.385	0.365	0.375	302,000	0.3663	-2.67%
2026-03-10	0	0.375	0.375	0.385	0.370	0.410	366,000	138,260	0.3778	0.375	0.375	0.385	0.370	0.410	366,000	0.3778	0.00%
2026-03-09	0	0.375	0.370	0.400	0.370	0.380	80,000	29,930	0.3741	0.375	0.370	0.400	0.370	0.380	80,000	0.3741	0.00%
2026-03-06	0	0.375	0.375	0.400	0.365	0.400	92,000	34,070	0.3703	0.375	0.375	0.400	0.365	0.400	92,000	0.3703	0.00%
2026-03-05	0	0.375	0.375	0.410	0.360	0.410	894,000	342,340	0.3829	0.375	0.375	0.410	0.360	0.410	894,000	0.3829	-7.41%
2026-03-04	0	0.405	0.385	0.410	0.405	0.405	90,000	36,440	0.4049	0.405	0.385	0.410	0.405	0.405	90,000	0.4049	-5.81%
2026-03-03	0	0.430	0.420	0.430	0.420	0.445	118,000	50,160	0.4251	0.430	0.420	0.430	0.420	0.445	118,000	0.4251	-1.15%
2026-03-02	0	0.435	0.435	0.440	0.415	0.460	224,000	97,760	0.4364	0.435	0.435	0.440	0.415	0.460	224,000	0.4364	-5.43%
2026-02-27	0	0.460	0.460	0.470	0.440	0.460	112,000	50,660	0.4523	0.460	0.460	0.470	0.440	0.460	112,000	0.4523	8.24%
2026-02-26	0	0.425	0.410	0.440	0.415	0.485	992,000	438,740	0.4423	0.425	0.410	0.440	0.415	0.485	992,000	0.4423	-9.57%
2026-02-25	0	0.470	0.460	0.470	0.445	0.475	148,000	68,600	0.4635	0.470	0.460	0.470	0.445	0.475	148,000	0.4635	-2.08%
2026-02-24	0	0.480	0.460	0.485	0.440	0.480	324,000	149,120	0.4602	0.480	0.460	0.485	0.440	0.480	324,000	0.4602	-4.00%
2026-02-23	0	0.500	0.470	0.500	0.460	0.500	166,000	78,880	0.4752	0.500	0.470	0.500	0.460	0.500	166,000	0.4752	0.00%
2026-02-20	0	0.500	0.465	0.500	0.480	0.500	8,000	3,920	0.4900	0.500	0.465	0.500	0.480	0.500	8,000	0.4900	2.04%
2026-02-16	0	0.490	0.480	0.490	0.460	0.495	92,000	42,630	0.4634	0.490	0.480	0.490	0.460	0.495	92,000	0.4634	-2.00%
2026-02-13	0	0.500	0.480	0.520	0.460	0.540	1,240,000	613,690	0.4949	0.500	0.480	0.520	0.460	0.540	1,240,000	0.4949	-3.85%
2026-02-12	0	0.520	0.520	0.560	0.520	0.560	192,000	102,040	0.5315	0.520	0.520	0.560	0.520	0.560	192,000	0.5315	-7.14%
2026-02-11	0	0.560	0.530	0.570	0.530	0.560	46,000	25,400	0.5522	0.560	0.530	0.570	0.530	0.560	46,000	0.5522	0.00%
2026-02-10	0	0.560	0.540	0.560	0.540	0.560	10,000	5,440	0.5440	0.560	0.540	0.560	0.540	0.560	10,000	0.5440	0.00%
2026-02-09	0	0.560	0.560	0.590	0.560	0.610	278,000	167,100	0.6011	0.560	0.560	0.590	0.560	0.610	278,000	0.6011	-5.08%
2026-02-06	0	0.590	0.540	0.590	0.510	0.600	608,000	350,220	0.5760	0.590	0.540	0.590	0.510	0.600	608,000	0.5760	5.36%
2026-02-05	0	0.560	0.520	0.560	0.510	0.580	426,000	234,500	0.5505	0.560	0.520	0.560	0.510	0.580	426,000	0.5505	1.82%
2026-02-04	0	0.550	0.520	0.550	0.550	0.550	98,000	53,880	0.5498	0.550	0.520	0.550	0.550	0.550	98,000	0.5498	5.77%
2026-02-03	0	0.520	0.510	0.530	0.500	0.550	374,000	192,300	0.5142	0.520	0.510	0.530	0.500	0.550	374,000	0.5142	-8.77%
2026-02-02	0	0.570	0.540	0.580	0.560	0.640	556,000	328,240	0.5904	0.570	0.540	0.580	0.560	0.640	556,000	0.5904	-5.00%
2026-01-30	0	0.600	0.590	0.600	0.580	0.660	480,000	287,940	0.5999	0.600	0.590	0.600	0.580	0.660	480,000	0.5999	-7.69%
2026-01-29	0	0.650	0.620	0.660	0.550	0.680	2,904,000	1,825,260	0.6285	0.650	0.620	0.660	0.550	0.680	2,904,000	0.6285	25.00%
2026-01-28	0	0.520	0.520	0.550	0.465	0.550	1,254,000	614,070	0.4897	0.520	0.520	0.550	0.465	0.550	1,254,000	0.4897	4.00%
2026-01-27	0	0.500	0.500	0.510	0.500	0.540	1,488,000	761,440	0.5117	0.500	0.500	0.510	0.500	0.540	1,488,000	0.5117	-7.41%
2026-01-26	0	0.540	0.530	0.550	0.510	0.550	1,098,000	578,860	0.5272	0.540	0.530	0.550	0.510	0.550	1,098,000	0.5272	-5.26%
2026-01-23	0	0.570	0.550	0.570	0.540	0.610	1,440,000	816,720	0.5672	0.570	0.550	0.570	0.540	0.610	1,440,000	0.5672	-8.06%
2026-01-22	0	0.620	0.610	0.620	0.600	0.690	1,120,000	701,900	0.6267	0.620	0.610	0.620	0.600	0.690	1,120,000	0.6267	-10.14%
2026-01-21	0	0.690	0.650	0.690	0.610	0.770	6,826,000	4,660,160	0.6827	0.690	0.650	0.690	0.610	0.770	6,826,000	0.6827	0.00%
2026-01-20	0	0.690	0.680	0.690	0.450	0.700	15,580,000	8,427,260	0.5409	0.690	0.680	0.690	0.450	0.700	15,580,000	0.5409	112.31%
2026-01-19	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2026-01-12	0	0.325	0.325	0.350	0.305	0.325	36,000	11,170	0.3103	0.325	0.325	0.350	0.305	0.325	36,000	0.3103	16.07%
2026-01-09	0	0.280	0.290	0.315	0.270	0.340	52,000	17,230	0.3313	0.280	0.290	0.315	0.270	0.340	52,000	0.3313	-17.65%
2026-01-08	0	0.340	0.300	0.340	0.300	0.340	90,000	29,570	0.3286	0.340	0.300	0.340	0.300	0.340	90,000	0.3286	-1.45%
2026-01-07	0	0.345	0.335	0.345	0.345	0.350	200,000	69,150	0.3458	0.345	0.335	0.345	0.345	0.350	200,000	0.3458	0.00%
2026-01-06	0	0.345	0.335	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.335	0.345	0.345	0.345	2,000	0.3450	1.47%
2026-01-05	0	0.340	0.310	0.345	0.340	0.355	592,000	205,540	0.3472	0.340	0.310	0.345	0.340	0.355	592,000	0.3472	-2.86%
2026-01-02	0	0.350	0.325	0.350	0.315	0.370	732,000	260,220	0.3555	0.350	0.325	0.350	0.315	0.370	732,000	0.3555	11.11%
2025-12-31	0	0.315	0.310	0.315	0.300	0.315	348,000	106,090	0.3049	0.315	0.310	0.315	0.300	0.315	348,000	0.3049	0.00%
2025-12-30	0	0.315	0.305	0.315	0.290	0.330	1,208,000	368,700	0.3052	0.315	0.305	0.315	0.290	0.330	1,208,000	0.3052	16.67%
2025-12-29	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2025-12-24	0	0.270	0.250	0.280	0.246	0.270	34,000	8,412	0.2474	0.270	0.250	0.280	0.246	0.270	34,000	0.2474	0.00%
2025-12-23	0	0.270	0.245	0.270	-	-	0	0	-	0.270	0.245	0.270	-	-	0	-	0.00%
2025-12-22	0	0.270	0.245	0.295	0.265	0.270	152,000	41,020	0.2699	0.270	0.245	0.295	0.265	0.270	152,000	0.2699	-1.82%
2025-12-19	0	0.275	0.255	0.275	0.275	0.280	24,000	6,620	0.2758	0.275	0.255	0.275	0.275	0.280	24,000	0.2758	-1.79%
2025-12-18	0	0.280	0.275	0.290	0.260	0.315	1,004,000	291,050	0.2899	0.280	0.275	0.290	0.260	0.315	1,004,000	0.2899	7.69%
2025-12-17	0	0.260	0.245	0.260	0.245	0.260	470,000	117,816	0.2507	0.260	0.245	0.260	0.245	0.260	470,000	0.2507	8.33%
2025-12-16	0	0.240	0.235	0.240	0.235	0.240	516,000	123,828	0.2400	0.240	0.235	0.240	0.235	0.240	516,000	0.2400	7.14%
2025-12-15	0	0.224	0.224	0.230	0.220	0.225	186,000	40,964	0.2202	0.224	0.224	0.230	0.220	0.225	186,000	0.2202	2.28%
2025-12-12	0	0.219	0.208	0.219	0.219	0.219	220,000	48,180	0.2190	0.219	0.208	0.219	0.219	0.219	220,000	0.2190	8.42%
2025-12-11	0	0.202	0.198	0.220	0.202	0.223	422,000	92,420	0.2190	0.202	0.198	0.220	0.202	0.223	422,000	0.2190	3.59%
2025-12-10	0	0.195	0.185	0.195	0.184	0.195	278,000	52,650	0.1894	0.195	0.185	0.195	0.184	0.195	278,000	0.1894	7.14%
2025-12-09	0	0.182	0.170	0.184	0.162	0.188	262,000	46,958	0.1792	0.182	0.170	0.184	0.162	0.188	262,000	0.1792	18.95%
2025-12-08	0	0.153	0.153	0.177	0.149	0.153	302,000	45,996	0.1523	0.153	0.153	0.177	0.149	0.153	302,000	0.1523	2.68%
2025-12-05	0	0.149	0.143	0.149	0.148	0.150	94,000	14,010	0.1490	0.149	0.143	0.149	0.148	0.150	94,000	0.1490	5.67%
2025-12-04	0	0.141	0.141	0.146	0.140	0.150	254,000	35,584	0.1401	0.141	0.141	0.146	0.140	0.150	254,000	0.1401	0.71%
2025-12-03	0	0.140	0.137	0.150	0.140	0.140	98,000	13,720	0.1400	0.140	0.137	0.150	0.140	0.140	98,000	0.1400	0.00%
2025-12-02	0	0.140	0.140	0.149	0.136	0.140	82,000	11,160	0.1361	0.140	0.140	0.149	0.136	0.140	82,000	0.1361	-5.41%
2025-12-01	0	0.148	0.140	0.150	-	-	0	0	-	0.148	0.140	0.150	-	-	0	-	-1.33%
2025-11-28	0	0.150	0.136	0.150	0.134	0.150	474,000	64,050	0.1351	0.150	0.136	0.150	0.134	0.150	474,000	0.1351	-5.06%
2025-11-27	0	0.158	0.140	0.158	-	-	0	0	-	0.158	0.140	0.158	-	-	0	-	0.00%
2025-11-26	0	0.158	0.135	0.158	0.136	0.159	20,000	2,972	0.1486	0.158	0.135	0.158	0.136	0.159	20,000	0.1486	16.18%
2025-11-25	0	0.136	0.135	0.162	-	-	0	0	-	0.136	0.135	0.162	-	-	0	-	0.00%
2025-11-24	0	0.136	0.136	0.160	-	-	0	0	-	0.136	0.136	0.160	-	-	0	-	0.74%
2025-11-21	0	0.135	0.135	0.150	0.135	0.146	444,000	61,142	0.1377	0.135	0.135	0.150	0.135	0.146	444,000	0.1377	-7.53%
2025-11-20	0	0.146	0.140	0.150	0.139	0.150	82,000	11,756	0.1434	0.146	0.140	0.150	0.139	0.150	82,000	0.1434	4.29%
2025-11-19	0	0.140	0.140	0.150	0.140	0.140	8,000	1,120	0.1400	0.140	0.140	0.150	0.140	0.140	8,000	0.1400	0.00%
2025-11-18	0	0.140	0.140	0.145	0.135	0.145	24,000	3,446	0.1436	0.140	0.140	0.145	0.135	0.145	24,000	0.1436	-2.10%
2025-11-17	0	0.143	0.141	0.146	0.139	0.155	420,000	60,222	0.1434	0.143	0.141	0.146	0.139	0.155	420,000	0.1434	-8.92%
2025-11-14	0	0.157	0.155	0.158	0.156	0.160	8,000	1,266	0.1583	0.157	0.155	0.158	0.156	0.160	8,000	0.1583	1.29%
2025-11-13	0	0.155	0.155	0.165	0.155	0.169	166,000	26,096	0.1572	0.155	0.155	0.165	0.155	0.169	166,000	0.1572	7.64%
2025-11-12	0	0.144	0.150	0.169	0.132	0.169	134,000	19,896	0.1485	0.144	0.150	0.169	0.132	0.169	134,000	0.1485	0.70%
2025-11-11	0	0.143	0.146	0.155	0.143	0.161	106,000	16,712	0.1577	0.143	0.146	0.155	0.143	0.161	106,000	0.1577	-11.18%
2025-11-10	0	0.161	0.160	0.161	0.161	0.161	6,000	966	0.1610	0.161	0.160	0.161	0.161	0.161	6,000	0.1610	0.00%
2025-11-07	0	0.161	0.161	0.178	0.160	0.163	6,000	972	0.1620	0.161	0.161	0.178	0.160	0.163	6,000	0.1620	-12.50%
2025-11-06	0	0.184	0.167	0.184	0.184	0.184	12,000	2,208	0.1840	0.184	0.167	0.184	0.184	0.184	12,000	0.1840	14.29%
2025-11-05	0	0.161	0.161	0.184	0.160	0.161	10,000	1,602	0.1602	0.161	0.161	0.184	0.160	0.161	10,000	0.1602	-12.50%
2025-11-04	0	0.184	0.160	0.184	-	-	0	0	-	0.184	0.160	0.184	-	-	0	-	0.00%
2025-11-03	0	0.184	0.160	0.184	-	-	0	0	-	0.184	0.160	0.184	-	-	0	-	0.00%
2025-10-31	0	0.184	0.160	0.184	0.184	0.184	2,000	368	0.1840	0.184	0.160	0.184	0.184	0.184	2,000	0.1840	0.00%
2025-10-30	0	0.184	0.163	0.184	0.184	0.184	2,000	368	0.1840	0.184	0.163	0.184	0.184	0.184	2,000	0.1840	2.22%
2025-10-28	0	0.180	0.163	0.184	-	-	0	0	-	0.180	0.163	0.184	-	-	0	-	0.00%
2025-10-27	0	0.180	0.163	0.185	-	-	0	0	-	0.180	0.163	0.185	-	-	0	-	0.00%
2025-10-24	0	0.180	0.165	0.184	0.180	0.180	2,000	360	0.1800	0.180	0.165	0.184	0.180	0.180	2,000	0.1800	4.65%
2025-10-23	0	0.172	0.165	0.185	-	-	0	0	-	0.172	0.165	0.185	-	-	0	-	0.00%
2025-10-22	0	0.172	0.166	0.182	-	-	0	0	-	0.172	0.166	0.182	-	-	0	-	0.00%
2025-10-21	0	0.172	0.172	0.181	0.161	0.161	2,000	322	0.1610	0.172	0.172	0.181	0.161	0.161	2,000	0.1610	-4.44%
2025-10-20	0	0.180	0.160	0.184	-	-	0	0	-	0.180	0.160	0.184	-	-	0	-	0.00%
2025-10-17	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	-2.70%
2025-10-16	0	0.185	0.160	0.185	0.160	0.186	22,000	3,572	0.1624	0.185	0.160	0.185	0.160	0.186	22,000	0.1624	-0.54%
2025-10-15	0	0.186	0.160	0.186	-	-	0	0	-	0.186	0.160	0.186	-	-	0	-	0.00%
2025-10-14	0	0.186	0.172	0.186	-	-	0	0	-	0.186	0.172	0.186	-	-	0	-	0.00%
2025-10-13	0	0.186	0.160	0.190	-	-	0	0	-	0.186	0.160	0.190	-	-	0	-	0.00%
2025-10-10	0	0.186	0.175	0.190	0.160	0.189	114,000	19,080	0.1674	0.186	0.175	0.190	0.160	0.189	114,000	0.1674	13.41%
2025-10-09	0	0.164	0.164	0.176	-	-	0	0	-	0.164	0.164	0.176	-	-	0	-	0.00%
2025-10-08	0	0.164	0.164	0.190	0.162	0.194	104,000	16,920	0.1627	0.164	0.164	0.190	0.162	0.194	104,000	0.1627	-1.20%
2025-10-06	0	0.166	0.151	0.184	0.147	0.166	88,000	13,780	0.1566	0.166	0.151	0.184	0.147	0.166	88,000	0.1566	14.48%
2025-10-03	0	0.145	0.145	0.160	-	-	0	0	-	0.145	0.145	0.160	-	-	0	-	0.00%
2025-10-02	0	0.145	0.151	0.165	-	-	50,000	7,500	0.1500	0.145	0.151	0.165	-	-	50,000	0.1500	2.11%
2025-09-30	0	0.142	0.135	0.149	-	-	0	0	-	0.142	0.135	0.149	-	-	0	-	0.00%
2025-09-29	0	0.142	0.135	0.150	0.142	0.142	128,000	18,084	0.1413	0.142	0.135	0.150	0.142	0.142	128,000	0.1413	5.19%
2025-09-26	0	0.135	0.135	0.136	0.126	0.131	100,000	12,920	0.1292	0.135	0.135	0.136	0.126	0.131	100,000	0.1292	-0.74%
2025-09-25	0	0.136	0.129	0.137	0.129	0.136	14,000	1,838	0.1313	0.136	0.129	0.137	0.129	0.136	14,000	0.1313	5.43%
2025-09-24	0	0.129	0.129	0.132	0.127	0.136	12,000	1,546	0.1288	0.129	0.129	0.132	0.127	0.136	12,000	0.1288	1.57%
2025-09-23	0	0.127	0.127	0.138	0.126	0.148	472,000	64,382	0.1364	0.127	0.127	0.138	0.126	0.148	472,000	0.1364	4.10%
2025-09-22	0	0.122	0.122	0.136	0.121	0.121	20,000	2,420	0.1210	0.122	0.122	0.136	0.121	0.121	20,000	0.1210	-6.15%
2025-09-19	0	0.130	0.120	0.136	-	-	0	0	-	0.130	0.120	0.136	-	-	0	-	0.00%
2025-09-18	0	0.130	0.130	0.133	-	-	0	0	-	0.130	0.130	0.133	-	-	0	-	0.00%
2025-09-17	0	0.130	0.122	0.135	-	-	0	0	-	0.130	0.122	0.135	-	-	0	-	0.00%
2025-09-16	0	0.130	0.121	0.135	0.130	0.130	100,000	13,000	0.1300	0.130	0.121	0.135	0.130	0.130	100,000	0.1300	-5.11%
2025-09-15	0	0.137	0.119	0.138	0.137	0.138	162,000	22,332	0.1379	0.137	0.119	0.138	0.137	0.138	162,000	0.1379	13.22%
2025-09-12	0	0.121	0.120	0.123	0.115	0.121	46,000	5,386	0.1171	0.121	0.120	0.123	0.115	0.121	46,000	0.1171	4.31%
2025-09-11	0	0.116	0.115	0.128	-	-	0	0	-	0.116	0.115	0.128	-	-	0	-	0.00%
2025-09-10	0	0.116	0.116	0.121	0.115	0.117	272,000	31,478	0.1157	0.116	0.116	0.121	0.115	0.117	272,000	0.1157	-3.33%
2025-09-09	0	0.120	0.118	0.125	0.120	0.121	248,000	29,798	0.1202	0.120	0.118	0.125	0.120	0.121	248,000	0.1202	0.00%
2025-09-08	0	0.120	0.118	0.125	0.120	0.120	2,000	240	0.1200	0.120	0.118	0.125	0.120	0.120	2,000	0.1200	0.00%
2025-09-05	0	0.120	0.115	0.124	-	-	0	0	-	0.120	0.115	0.124	-	-	0	-	0.00%
2025-09-04	0	0.120	0.115	0.126	-	-	0	0	-	0.120	0.115	0.126	-	-	0	-	0.00%
2025-09-03	0	0.120	0.116	0.128	-	-	0	0	-	0.120	0.116	0.128	-	-	0	-	0.00%
2025-09-02	0	0.120	0.115	-	-	-	0	0	-	0.120	0.115	-	-	-	0	-	0.00%
2025-09-01	0	0.120	0.115	0.138	0.120	0.121	44,000	5,324	0.1210	0.120	0.115	0.138	0.120	0.121	44,000	0.1210	0.00%
2025-08-29	0	0.120	0.120	-	0.119	0.120	16,000	1,916	0.1198	0.120	0.120	-	0.119	0.120	16,000	0.1198	0.00%
2025-08-28	0	0.120	0.120	0.126	0.120	0.123	270,000	32,862	0.1217	0.120	0.120	0.126	0.120	0.123	270,000	0.1217	-1.64%
2025-08-27	0	0.122	0.122	0.138	0.121	0.122	210,000	25,536	0.1216	0.122	0.122	0.138	0.121	0.122	210,000	0.1216	0.83%
2025-08-26	0	0.121	0.121	0.136	0.120	0.120	100,000	12,000	0.1200	0.121	0.121	0.136	0.120	0.120	100,000	0.1200	-1.63%
2025-08-25	0	0.123	0.115	0.134	0.123	0.123	28,000	3,444	0.1230	0.123	0.115	0.134	0.123	0.123	28,000	0.1230	6.96%
2025-08-22	0	0.115	0.115	0.119	0.110	0.116	2,120,000	238,250	0.1124	0.115	0.115	0.119	0.110	0.116	2,120,000	0.1124	0.00%
2025-08-21	0	0.115	0.115	0.119	0.115	0.115	4,000	460	0.1150	0.115	0.115	0.119	0.115	0.115	4,000	0.1150	1.77%
2025-08-20	0	0.113	0.111	0.124	-	-	0	0	-	0.113	0.111	0.124	-	-	0	-	0.00%
2025-08-19	0	0.113	0.112	0.125	0.113	0.113	28,000	3,164	0.1130	0.113	0.112	0.125	0.113	0.113	28,000	0.1130	-5.83%
2025-08-18	0	0.120	0.119	0.129	0.120	0.130	866,000	103,970	0.1201	0.120	0.119	0.129	0.120	0.130	866,000	0.1201	-1.64%
2025-08-15	0	0.122	0.118	0.129	0.120	0.122	248,000	29,796	0.1201	0.122	0.118	0.129	0.120	0.122	248,000	0.1201	1.67%
2025-08-14	0	0.120	0.118	-	0.120	0.121	344,000	41,342	0.1202	0.120	0.118	-	0.120	0.121	344,000	0.1202	-0.83%
2025-08-13	0	0.121	0.119	0.198	0.119	0.119	44,000	5,270	0.1198	0.121	0.119	0.198	0.119	0.119	44,000	0.1198	0.83%
2025-08-12	0	0.120	0.119	0.128	0.120	0.122	680,000	81,862	0.1204	0.120	0.119	0.128	0.120	0.122	680,000	0.1204	-4.76%
2025-08-11	0	0.126	0.121	-	0.120	0.122	686,000	82,734	0.1206	0.126	0.121	-	0.120	0.122	686,000	0.1206	4.13%
2025-08-08	0	0.121	0.121	-	0.120	0.121	396,000	47,626	0.1203	0.121	0.121	-	0.120	0.121	396,000	0.1203	-8.33%
2025-08-07	0	0.132	0.132	-	0.120	0.122	342,000	41,318	0.1208	0.132	0.132	-	0.120	0.122	342,000	0.1208	8.20%
2025-08-06	0	0.122	0.121	-	0.122	0.130	8,000	990	0.1238	0.122	0.121	-	0.122	0.130	8,000	0.1238	-6.15%
2025-08-05	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2025-08-04	0	0.130	0.130	-	0.130	0.135	222,000	29,200	0.1315	0.130	0.130	-	0.130	0.135	222,000	0.1315	-7.14%
2025-08-01	0	0.140	0.135	-	-	-	0	0	-	0.140	0.135	-	-	-	0	-	0.00%
2025-07-31	0	0.140	0.135	-	0.140	0.140	90,000	12,600	0.1400	0.140	0.135	-	0.140	0.140	90,000	0.1400	-3.45%
2025-07-30	0	0.145	0.141	0.145	0.146	0.151	104,000	15,394	0.1480	0.145	0.141	0.145	0.146	0.151	104,000	0.1480	-5.23%
2025-07-29	0	0.153	0.150	-	-	-	0	0	-	0.153	0.150	-	-	-	0	-	0.00%
2025-07-28	0	0.153	0.151	0.162	0.153	0.157	290,000	44,954	0.1550	0.153	0.151	0.162	0.153	0.157	290,000	0.1550	-4.37%
2025-07-25	0	0.160	0.153	0.179	0.160	0.163	170,000	27,390	0.1611	0.160	0.153	0.179	0.160	0.163	170,000	0.1611	-4.19%
2025-07-24	0	0.167	0.166	-	0.167	0.170	52,000	8,696	0.1672	0.167	0.166	-	0.167	0.170	52,000	0.1672	-4.02%
2025-07-23	0	0.174	0.168	0.179	0.166	0.175	386,000	65,128	0.1687	0.174	0.168	0.179	0.166	0.175	386,000	0.1687	-1.69%
2025-07-22	0	0.177	0.175	0.185	-	-	0	0	-	0.177	0.175	0.185	-	-	0	-	0.00%
2025-07-21	0	0.177	0.175	0.185	-	-	0	0	-	0.177	0.175	0.185	-	-	0	-	0.00%
2025-07-18	0	0.177	0.175	0.202	0.177	0.203	96,000	17,402	0.1813	0.177	0.175	0.202	0.177	0.203	96,000	0.1813	-4.32%
2025-07-17	0	0.185	0.180	0.185	0.180	0.185	106,000	19,560	0.1845	0.185	0.180	0.185	0.180	0.185	106,000	0.1845	-2.63%
2025-07-16	0	0.190	0.180	0.190	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2025-07-15	0	0.190	0.180	0.190	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	-2.56%
2025-07-14	0	0.195	0.180	0.195	-	-	0	0	-	0.195	0.180	0.195	-	-	0	-	-2.50%
2025-07-11	0	0.200	0.182	0.200	-	-	0	0	-	0.200	0.182	0.200	-	-	0	-	-2.44%
2025-07-10	0	0.205	0.180	0.205	0.200	0.209	32,000	6,428	0.2009	0.205	0.180	0.205	0.200	0.209	32,000	0.2009	-1.91%
2025-07-09	0	0.209	0.181	0.209	0.210	0.210	58,000	12,180	0.2100	0.209	0.181	0.209	0.210	0.210	58,000	0.2100	7.18%
2025-07-08	0	0.195	0.181	0.195	0.185	0.250	242,000	54,816	0.2265	0.195	0.181	0.195	0.185	0.250	242,000	0.2265	8.33%
2025-07-07	0	0.180	0.180	0.200	0.180	0.200	70,000	12,640	0.1806	0.180	0.180	0.200	0.180	0.200	70,000	0.1806	-2.70%
2025-07-04	0	0.185	0.180	0.185	0.185	0.187	122,000	22,810	0.1870	0.185	0.180	0.185	0.185	0.187	122,000	0.1870	-7.04%
2025-07-03	0	0.199	0.192	0.199	0.191	0.200	286,000	56,958	0.1992	0.199	0.192	0.199	0.191	0.200	286,000	0.1992	7.57%
2025-07-02	0	0.185	0.185	0.220	0.185	0.218	14,000	2,946	0.2104	0.185	0.185	0.220	0.185	0.218	14,000	0.2104	-15.14%
2025-06-30	0	0.218	0.196	0.220	0.179	0.229	226,000	45,708	0.2022	0.218	0.196	0.220	0.179	0.229	226,000	0.2022	36.25%
2025-06-27	0	0.160	0.160	0.175	-	-	0	0	-	0.160	0.160	0.175	-	-	0	-	3.23%
2025-06-26	0	0.155	0.154	-	0.154	0.155	34,000	5,266	0.1549	0.155	0.154	-	0.154	0.155	34,000	0.1549	0.00%
2025-06-25	0	0.155	0.154	0.155	-	-	0	0	-	0.155	0.154	0.155	-	-	0	-	0.00%
2025-06-24	0	0.155	0.154	0.155	-	-	0	0	-	0.155	0.154	0.155	-	-	0	-	0.00%
2025-06-23	0	0.155	0.154	0.155	-	-	0	0	-	0.155	0.154	0.155	-	-	0	-	0.00%
2025-06-20	0	0.155	0.154	0.155	-	-	0	0	-	0.155	0.154	0.155	-	-	0	-	0.00%
2025-06-19	0	0.155	0.154	0.179	-	-	0	0	-	0.155	0.154	0.179	-	-	0	-	0.00%
2025-06-18	0	0.155	0.154	-	0.153	0.155	72,000	11,056	0.1536	0.155	0.154	-	0.153	0.155	72,000	0.1536	1.31%
2025-06-17	0	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2025-06-16	0	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2025-06-13	0	0.153	0.153	0.162	-	-	0	0	-	0.153	0.153	0.162	-	-	0	-	0.00%
2025-06-12	0	0.153	0.153	0.162	-	-	0	0	-	0.153	0.153	0.162	-	-	0	-	0.00%
2025-06-11	0	0.153	0.153	0.162	-	-	0	0	-	0.153	0.153	0.162	-	-	0	-	0.00%
2025-06-10	0	0.153	0.153	0.162	-	-	0	0	-	0.153	0.153	0.162	-	-	0	-	0.00%
2025-06-09	0	0.153	0.153	0.155	0.153	0.153	10,000	1,530	0.1530	0.153	0.153	0.155	0.153	0.153	10,000	0.1530	0.00%
2025-06-06	0	0.153	0.153	0.155	0.153	0.153	88,000	13,464	0.1530	0.153	0.153	0.155	0.153	0.153	88,000	0.1530	-1.29%
2025-06-05	0	0.155	0.153	0.155	-	-	0	0	-	0.155	0.153	0.155	-	-	0	-	0.00%
2025-06-04	0	0.155	0.153	0.155	-	-	0	0	-	0.155	0.153	0.155	-	-	0	-	0.00%
2025-06-03	0	0.155	0.153	0.155	0.155	0.155	8,000	1,240	0.1550	0.155	0.153	0.155	0.155	0.155	8,000	0.1550	-0.64%
2025-06-02	0	0.156	0.155	0.162	-	-	0	0	-	0.156	0.155	0.162	-	-	0	-	0.00%
2025-05-30	0	0.156	0.155	0.162	-	-	0	0	-	0.156	0.155	0.162	-	-	0	-	0.00%
2025-05-29	0	0.156	0.155	0.162	-	-	0	0	-	0.156	0.155	0.162	-	-	0	-	0.00%
2025-05-28	0	0.156	0.155	0.162	-	-	0	0	-	0.156	0.155	0.162	-	-	0	-	0.00%
2025-05-27	0	0.156	0.155	0.162	-	-	0	0	-	0.156	0.155	0.162	-	-	0	-	0.00%
2025-05-26	0	0.156	0.155	0.162	0.156	0.156	2,000	312	0.1560	0.156	0.155	0.162	0.156	0.156	2,000	0.1560	-3.70%
2025-05-23	0	0.162	0.156	0.162	-	-	0	0	-	0.162	0.156	0.162	-	-	0	-	0.00%
2025-05-22	0	0.162	0.156	-	-	-	0	0	-	0.162	0.156	-	-	-	0	-	0.00%
2025-05-21	0	0.162	0.156	-	-	-	0	0	-	0.162	0.156	-	-	-	0	-	0.00%
2025-05-20	0	0.162	0.156	0.185	-	-	0	0	-	0.162	0.156	0.185	-	-	0	-	0.00%
2025-05-19	0	0.162	0.156	-	-	-	0	0	-	0.162	0.156	-	-	-	0	-	0.00%
2025-05-16	0	0.162	0.162	0.200	0.162	0.162	6,000	972	0.1620	0.162	0.162	0.200	0.162	0.162	6,000	0.1620	-10.00%
2025-05-15	0	0.180	0.153	0.180	-	-	0	0	-	0.180	0.153	0.180	-	-	0	-	0.00%
2025-05-14	0	0.180	0.153	0.192	-	-	0	0	-	0.180	0.153	0.192	-	-	0	-	0.00%
2025-05-13	0	0.180	0.153	0.200	-	-	0	0	-	0.180	0.153	0.200	-	-	0	-	0.00%
2025-05-12	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-1.64%
2025-05-09	0	0.183	-	0.183	-	-	0	0	-	0.183	-	0.183	-	-	0	-	-0.54%
2025-05-08	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2025-05-07	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2025-05-06	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2025-05-02	0	0.184	-	0.200	-	-	0	0	-	0.184	-	0.200	-	-	0	-	0.00%
2025-04-30	0	0.184	-	0.200	-	-	0	0	-	0.184	-	0.200	-	-	0	-	0.00%
2025-04-29	0	0.184	-	0.200	-	-	0	0	-	0.184	-	0.200	-	-	0	-	0.00%
2025-04-28	0	0.184	-	0.195	-	-	0	0	-	0.184	-	0.195	-	-	0	-	0.00%
2025-04-25	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2025-04-24	0	0.184	-	0.200	-	-	0	0	-	0.184	-	0.200	-	-	0	-	0.00%
2025-04-23	0	0.184	-	0.200	-	-	0	0	-	0.184	-	0.200	-	-	0	-	0.00%
2025-04-22	0	0.184	0.162	0.200	0.184	0.210	22,000	4,320	0.1964	0.184	0.162	0.200	0.184	0.210	22,000	0.1964	-3.16%
2025-04-17	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2025-04-16	0	0.190	-	0.190	0.212	0.212	20,000	4,020	0.2010	0.190	-	0.190	0.212	0.212	20,000	0.2010	0.00%
2025-04-15	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2025-04-14	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2025-04-11	0	0.190	-	0.213	-	-	0	0	-	0.190	-	0.213	-	-	0	-	0.00%
2025-04-10	0	0.190	-	0.213	-	-	0	0	-	0.190	-	0.213	-	-	0	-	0.00%
2025-04-09	0	0.190	-	0.213	-	-	0	0	-	0.190	-	0.213	-	-	0	-	0.00%
2025-04-08	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2025-04-07	0	0.190	0.153	0.190	-	-	0	0	-	0.190	0.153	0.190	-	-	0	-	-2.06%
2025-04-03	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-02	0	0.194	0.150	0.195	-	-	0	0	-	0.194	0.150	0.195	-	-	0	-	0.00%
2025-04-01	0	0.194	0.150	0.194	-	-	0	0	-	0.194	0.150	0.194	-	-	0	-	-0.51%
2025-03-31	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-1.02%
2025-03-28	0	0.197	0.155	0.197	-	-	0	0	-	0.197	0.155	0.197	-	-	0	-	-0.51%
2025-03-27	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	-1.00%
2025-03-26	0	0.200	0.151	0.200	-	-	0	0	-	0.200	0.151	0.200	-	-	0	-	-6.10%
2025-03-25	0	0.213	-	0.213	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2025-03-24	0	0.213	0.151	0.219	-	-	0	0	-	0.213	0.151	0.219	-	-	0	-	0.00%
2025-03-21	0	0.213	0.150	0.219	-	-	0	0	-	0.213	0.150	0.219	-	-	0	-	0.00%
2025-03-20	0	0.213	0.152	0.219	-	-	0	0	-	0.213	0.152	0.219	-	-	0	-	0.00%
2025-03-19	0	0.213	-	0.219	-	-	0	0	-	0.213	-	0.219	-	-	0	-	0.00%
2025-03-18	0	0.213	-	0.214	-	-	0	0	-	0.213	-	0.214	-	-	0	-	0.00%
2025-03-17	0	0.213	-	0.214	0.213	0.213	62,000	13,206	0.2130	0.213	-	0.214	0.213	0.213	62,000	0.2130	-0.47%
2025-03-14	0	0.214	0.213	0.214	-	-	0	0	-	0.214	0.213	0.214	-	-	0	-	0.00%
2025-03-13	0	0.214	0.213	-	-	-	0	0	-	0.214	0.213	-	-	-	0	-	0.00%
2025-03-12	0	0.214	0.213	0.214	0.214	0.214	4,000	856	0.2140	0.214	0.213	0.214	0.214	0.214	4,000	0.2140	0.00%
2025-03-11	0	0.214	0.214	-	-	-	0	0	-	0.214	0.214	-	-	-	0	-	0.00%
2025-03-10	0	0.214	0.214	-	-	-	0	0	-	0.214	0.214	-	-	-	0	-	0.00%
2025-03-07	0	0.214	0.214	0.218	-	-	0	0	-	0.214	0.214	0.218	-	-	0	-	0.00%
2025-03-06	0	0.214	0.214	0.220	0.214	0.214	40,000	8,560	0.2140	0.214	0.214	0.220	0.214	0.214	40,000	0.2140	0.00%
2025-03-05	0	0.214	0.214	-	-	-	0	0	-	0.214	0.214	-	-	-	0	-	0.00%
2025-03-04	0	0.214	0.214	-	-	-	0	0	-	0.214	0.214	-	-	-	0	-	0.00%
2025-03-03	0	0.214	0.214	-	-	-	0	0	-	0.214	0.214	-	-	-	0	-	0.00%
2025-02-28	0	0.214	0.214	-	-	-	0	0	-	0.214	0.214	-	-	-	0	-	0.00%
2025-02-27	0	0.214	0.214	-	-	-	0	0	-	0.214	0.214	-	-	-	0	-	0.00%
2025-02-26	0	0.214	0.214	-	-	-	6,000	1,320	0.2200	0.214	0.214	-	-	-	6,000	0.2200	0.00%
2025-02-25	0	0.214	0.214	0.219	0.214	0.214	8,000	1,712	0.2140	0.214	0.214	0.219	0.214	0.214	8,000	0.2140	0.00%
2025-02-24	0	0.214	0.214	0.220	-	-	0	0	-	0.214	0.214	0.220	-	-	0	-	0.00%
2025-02-21	0	0.214	0.214	0.219	0.214	0.214	8,000	1,712	0.2140	0.214	0.214	0.219	0.214	0.214	8,000	0.2140	-1.83%
2025-02-20	0	0.218	0.215	0.218	0.219	0.219	4,000	876	0.2190	0.218	0.215	0.218	0.219	0.219	4,000	0.2190	0.46%
2025-02-19	0	0.217	0.214	0.220	-	-	0	0	-	0.217	0.214	0.220	-	-	0	-	0.00%
2025-02-18	0	0.217	0.213	0.217	0.217	0.217	40,000	8,680	0.2170	0.217	0.213	0.217	0.217	0.217	40,000	0.2170	1.88%
2025-02-17	0	0.213	0.213	0.220	0.213	0.213	56,000	11,928	0.2130	0.213	0.213	0.220	0.213	0.213	56,000	0.2130	0.00%
2025-02-14	0	0.213	0.108	0.213	-	-	0	0	-	0.213	0.108	0.213	-	-	0	-	-1.39%
2025-02-13	0	0.216	0.165	0.216	-	-	0	0	-	0.216	0.165	0.216	-	-	0	-	-0.46%
2025-02-12	0	0.217	0.168	0.217	-	-	0	0	-	0.217	0.168	0.217	-	-	0	-	0.00%
2025-02-11	0	0.217	0.165	0.217	0.219	0.221	4,000	880	0.2200	0.217	0.165	0.217	0.219	0.221	4,000	0.2200	9.05%
2025-02-10	0	0.199	0.158	0.199	-	-	0	0	-	0.199	0.158	0.199	-	-	0	-	0.00%
2025-02-07	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2025-02-06	0	0.199	-	0.222	-	-	98,000	19,548	0.1995	0.199	-	0.222	-	-	98,000	0.1995	0.00%
2025-02-05	0	0.199	0.199	0.222	-	-	2,000	440	0.2200	0.199	0.199	0.222	-	-	2,000	0.2200	0.00%
2025-02-04	0	0.199	0.199	0.220	0.199	0.199	54,000	10,746	0.1990	0.199	0.199	0.220	0.199	0.199	54,000	0.1990	0.00%
2025-02-03	0	0.199	-	0.220	-	-	0	0	-	0.199	-	0.220	-	-	0	-	0.00%
2025-01-28	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2025-01-27	0	0.199	-	0.220	-	-	0	0	-	0.199	-	0.220	-	-	0	-	0.00%
2025-01-24	0	0.199	-	0.219	-	-	0	0	-	0.199	-	0.219	-	-	0	-	0.00%
2025-01-23	0	0.199	-	0.219	-	-	0	0	-	0.199	-	0.219	-	-	0	-	0.00%
2025-01-22	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-0.50%
2025-01-21	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-20	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-17	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2025-01-16	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-15	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-14	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-13	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-01-10	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2025-01-09	0	0.200	0.180	0.227	-	-	0	0	-	0.200	0.180	0.227	-	-	0	-	0.00%
2025-01-08	0	0.200	0.190	0.228	0.200	0.211	158,000	33,188	0.2101	0.200	0.190	0.228	0.200	0.211	158,000	0.2101	-25.93%
2025-01-07	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2025-01-06	0	0.270	-	0.270	0.275	0.275	4,000	1,110	0.2775	0.270	-	0.270	0.275	0.275	4,000	0.2775	14.89%
2025-01-03	0	0.235	-	0.280	-	-	0	0	-	0.235	-	0.280	-	-	0	-	0.00%
2025-01-02	0	0.235	-	0.250	0.235	0.235	8,000	1,880	0.2350	0.235	-	0.250	0.235	0.235	8,000	0.2350	0.00%
2024-12-31	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-12-30	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-12-27	0	0.235	0.200	0.240	-	-	0	0	-	0.235	0.200	0.240	-	-	0	-	0.00%
2024-12-24	0	0.235	-	0.235	0.235	0.240	56,000	13,170	0.2352	0.235	-	0.235	0.235	0.240	56,000	0.2352	-2.08%
2024-12-23	0	0.240	-	0.249	0.200	0.240	26,000	5,800	0.2231	0.240	-	0.249	0.200	0.240	26,000	0.2231	2.13%
2024-12-20	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-1.67%
2024-12-19	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-0.42%
2024-12-18	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-3.61%
2024-12-17	0	0.249	-	0.249	0.190	0.250	118,000	23,570	0.1997	0.249	-	0.249	0.190	0.250	118,000	0.1997	31.05%
2024-12-16	0	0.190	0.152	0.190	0.175	0.190	200,000	35,530	0.1777	0.190	0.152	0.190	0.175	0.190	200,000	0.1777	11.76%
2024-12-13	0	0.170	0.170	0.190	0.146	0.146	32,000	4,672	0.1460	0.170	0.170	0.190	0.146	0.146	32,000	0.1460	16.44%
2024-12-12	0	0.146	0.111	0.146	-	-	0	0	-	0.146	0.111	0.146	-	-	0	-	0.00%
2024-12-11	0	0.146	0.108	0.146	-	-	0	0	-	0.146	0.108	0.146	-	-	0	-	0.00%
2024-12-10	0	0.146	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2024-12-09	0	0.146	-	0.146	0.146	0.146	30,000	4,380	0.1460	0.146	-	0.146	0.146	0.146	30,000	0.1460	0.00%
2024-12-06	0	0.146	-	0.146	-	-	0	0	-	0.146	-	0.146	-	-	0	-	-2.67%
2024-12-05	0	0.150	0.150	0.160	-	-	0	0	-	0.150	0.150	0.160	-	-	0	-	0.00%
2024-12-04	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-12-03	0	0.150	-	0.170	-	-	0	0	-	0.150	-	0.170	-	-	0	-	0.00%
2024-12-02	0	0.150	0.150	0.160	-	-	0	0	-	0.150	0.150	0.160	-	-	0	-	0.00%
2024-11-29	0	0.150	0.150	-	0.150	0.150	54,000	8,100	0.1500	0.150	0.150	-	0.150	0.150	54,000	0.1500	-0.66%
2024-11-28	0	0.151	0.150	0.160	-	-	0	0	-	0.151	0.150	0.160	-	-	0	-	0.00%
2024-11-27	0	0.151	0.151	0.169	0.151	0.151	12,000	1,812	0.1510	0.151	0.151	0.169	0.151	0.151	12,000	0.1510	-5.63%
2024-11-26	0	0.160	0.150	0.160	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	0.00%
2024-11-25	0	0.160	0.150	0.170	-	-	0	0	-	0.160	0.150	0.170	-	-	0	-	0.00%
2024-11-22	0	0.160	0.150	0.160	0.160	0.160	2,000	320	0.1600	0.160	0.150	0.160	0.160	0.160	2,000	0.1600	5.96%
2024-11-21	0	0.151	0.150	-	-	-	0	0	-	0.151	0.150	-	-	-	0	-	0.00%
2024-11-20	0	0.151	0.150	0.170	-	-	0	0	-	0.151	0.150	0.170	-	-	0	-	0.00%
2024-11-19	0	0.151	0.151	0.165	0.150	0.165	224,000	33,630	0.1501	0.151	0.151	0.165	0.150	0.165	224,000	0.1501	0.00%
2024-11-18	0	0.151	0.151	0.165	0.150	0.150	36,000	5,400	0.1500	0.151	0.151	0.165	0.150	0.150	36,000	0.1500	0.00%
2024-11-15	0	0.151	0.150	0.160	-	-	0	0	-	0.151	0.150	0.160	-	-	0	-	0.00%
2024-11-14	0	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.67%
2024-11-13	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2024-11-12	0	0.150	0.150	0.165	-	-	0	0	-	0.150	0.150	0.165	-	-	0	-	0.00%
2024-11-11	0	0.150	0.150	0.160	0.118	0.150	798,000	111,566	0.1398	0.150	0.150	0.160	0.118	0.150	798,000	0.1398	-8.54%
2024-11-08	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2024-11-07	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2024-11-06	0	0.164	0.123	0.164	0.165	0.165	2,000	330	0.1650	0.164	0.123	0.164	0.165	0.165	2,000	0.1650	-0.61%
2024-11-05	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2024-11-04	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	-0.60%
2024-11-01	0	0.166	-	0.166	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-10-31	0	0.166	0.086	0.166	0.166	0.170	6,000	1,012	0.1687	0.166	0.086	0.166	0.166	0.170	6,000	0.1687	-1.78%
2024-10-30	0	0.169	-	0.169	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
2024-10-29	0	0.169	-	0.170	-	-	0	0	-	0.169	-	0.170	-	-	0	-	0.00%
2024-10-28	0	0.169	-	0.169	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
2024-10-25	0	0.169	0.140	0.169	-	-	0	0	-	0.169	0.140	0.169	-	-	0	-	0.00%
2024-10-24	0	0.169	0.169	0.185	-	-	0	0	-	0.169	0.169	0.185	-	-	0	-	0.00%
2024-10-23	0	0.169	-	0.169	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
2024-10-22	0	0.169	0.091	0.169	-	-	0	0	-	0.169	0.091	0.169	-	-	0	-	0.00%
2024-10-21	0	0.169	0.086	0.169	-	-	70,000	12,530	0.1790	0.169	0.086	0.169	-	-	70,000	0.1790	0.00%
2024-10-18	0	0.169	0.083	0.169	-	-	0	0	-	0.169	0.083	0.169	-	-	0	-	0.00%
2024-10-17	0	0.169	0.102	0.169	0.170	0.170	2,000	340	0.1700	0.169	0.102	0.169	0.170	0.170	2,000	0.1700	-0.59%
2024-10-16	0	0.170	0.077	0.180	-	-	0	0	-	0.170	0.077	0.180	-	-	0	-	0.00%
2024-10-15	0	0.170	0.091	0.180	0.170	0.170	4,000	680	0.1700	0.170	0.091	0.180	0.170	0.170	4,000	0.1700	-0.58%
2024-10-14	0	0.171	0.171	0.175	-	-	0	0	-	0.171	0.171	0.175	-	-	0	-	0.00%
2024-10-10	0	0.171	0.171	0.173	0.171	0.171	10,000	1,710	0.1710	0.171	0.171	0.173	0.171	0.171	10,000	0.1710	-1.16%
2024-10-09	0	0.173	0.131	0.173	0.174	0.174	10,000	1,740	0.1740	0.173	0.131	0.173	0.174	0.174	10,000	0.1740	-0.57%
2024-10-08	0	0.174	0.174	0.185	-	-	0	0	-	0.174	0.174	0.185	-	-	0	-	0.00%
2024-10-07	0	0.174	0.160	0.174	0.179	0.179	2,000	358	0.1790	0.174	0.160	0.174	0.179	0.179	2,000	0.1790	8.75%
2024-10-04	0	0.160	0.160	0.175	-	-	0	0	-	0.160	0.160	0.175	-	-	0	-	0.00%
2024-10-03	0	0.160	0.150	0.170	0.160	0.160	140,000	22,400	0.1600	0.160	0.150	0.170	0.160	0.160	140,000	0.1600	0.00%
2024-10-02	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-09-30	0	0.160	0.141	0.160	0.160	0.160	32,000	5,120	0.1600	0.160	0.141	0.160	0.160	0.160	32,000	0.1600	-5.88%
2024-09-27	0	0.170	0.150	0.170	0.175	0.180	20,000	3,600	0.1800	0.170	0.150	0.170	0.175	0.180	20,000	0.1800	-5.56%
2024-09-26	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-2.70%
2024-09-25	0	0.185	0.141	0.185	-	-	0	0	-	0.185	0.141	0.185	-	-	0	-	-3.14%
2024-09-24	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	-1.04%
2024-09-23	0	0.193	0.175	0.193	0.193	0.193	2,000	386	0.1930	0.193	0.175	0.193	0.193	0.193	2,000	0.1930	4.32%
2024-09-20	0	0.185	0.176	0.185	0.188	0.188	2,000	376	0.1880	0.185	0.176	0.185	0.188	0.188	2,000	0.1880	5.11%
2024-09-19	0	0.176	0.176	0.183	0.175	0.185	138,000	24,632	0.1785	0.176	0.176	0.183	0.175	0.185	138,000	0.1785	3.53%
2024-09-17	0	0.170	0.160	0.170	0.170	0.179	174,000	29,574	0.1700	0.170	0.160	0.170	0.170	0.179	174,000	0.1700	14.86%
2024-09-16	0	0.148	0.134	0.153	0.130	0.170	800,000	121,568	0.1520	0.148	0.134	0.153	0.130	0.170	800,000	0.1520	34.55%
2024-09-13	0	0.110	0.110	0.130	-	-	0	0	-	0.110	0.110	0.130	-	-	0	-	0.00%
2024-09-12	0	0.110	0.110	0.130	0.108	0.108	98,000	10,584	0.1080	0.110	0.110	0.130	0.108	0.108	98,000	0.1080	1.85%
2024-09-11	0	0.108	0.106	0.130	-	-	0	0	-	0.108	0.106	0.130	-	-	0	-	0.00%
2024-09-10	0	0.108	0.106	0.130	-	-	0	0	-	0.108	0.106	0.130	-	-	0	-	0.00%
2024-09-09	0	0.108	0.106	0.130	-	-	0	0	-	0.108	0.106	0.130	-	-	0	-	0.00%
2024-09-05	0	0.108	0.106	0.130	-	-	0	0	-	0.108	0.106	0.130	-	-	0	-	0.00%
2024-09-04	0	0.108	0.106	0.120	-	-	0	0	-	0.108	0.106	0.120	-	-	0	-	0.00%
2024-09-03	0	0.108	0.108	0.130	0.108	0.108	60,000	6,480	0.1080	0.108	0.108	0.130	0.108	0.108	60,000	0.1080	-1.82%
2024-09-02	0	0.110	0.110	0.130	-	-	0	0	-	0.110	0.110	0.130	-	-	0	-	3.77%
2024-08-30	0	0.106	0.106	0.129	0.105	0.120	6,000	660	0.1100	0.106	0.106	0.129	0.105	0.120	6,000	0.1100	-11.67%
2024-08-29	0	0.120	0.105	0.129	-	-	0	0	-	0.120	0.105	0.129	-	-	0	-	0.00%
2024-08-28	0	0.120	0.105	0.132	-	-	0	0	-	0.120	0.105	0.132	-	-	0	-	0.00%
2024-08-27	0	0.120	0.105	0.129	-	-	0	0	-	0.120	0.105	0.129	-	-	0	-	0.00%
2024-08-26	0	0.120	0.120	0.132	-	-	0	0	-	0.120	0.120	0.132	-	-	0	-	0.00%
2024-08-23	0	0.120	0.120	0.132	0.120	0.123	122,000	14,798	0.1213	0.120	0.120	0.132	0.120	0.123	122,000	0.1213	-12.41%
2024-08-22	0	0.137	0.123	0.137	0.140	0.140	50,000	7,000	0.1400	0.137	0.123	0.137	0.140	0.140	50,000	0.1400	-5.52%
2024-08-21	0	0.145	0.120	0.145	-	-	0	0	-	0.145	0.120	0.145	-	-	0	-	0.00%
2024-08-20	0	0.145	0.120	0.150	-	-	0	0	-	0.145	0.120	0.150	-	-	0	-	0.00%
2024-08-19	0	0.145	0.120	0.145	-	-	0	0	-	0.145	0.120	0.145	-	-	0	-	0.00%
2024-08-16	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-08-15	0	0.145	-	0.145	0.130	0.145	96,000	12,536	0.1306	0.145	-	0.145	0.130	0.145	96,000	0.1306	-2.68%
2024-08-14	0	0.149	0.106	0.149	0.137	0.150	340,000	49,172	0.1446	0.149	0.106	0.149	0.137	0.150	340,000	0.1446	7.97%
2024-08-13	0	0.138	-	0.137	-	-	0	0	-	0.138	-	0.137	-	-	0	-	0.00%
2024-08-12	0	0.138	0.106	0.138	0.138	0.138	2,000	276	0.1380	0.138	0.106	0.138	0.138	0.138	2,000	0.1380	0.00%
2024-08-09	0	0.138	0.105	0.138	-	-	0	0	-	0.138	0.105	0.138	-	-	0	-	-0.72%
2024-08-08	0	0.139	0.125	0.139	-	-	0	0	-	0.139	0.125	0.139	-	-	0	-	-0.71%
2024-08-07	0	0.140	0.124	0.140	0.141	0.141	2,000	282	0.1410	0.140	0.124	0.140	0.141	0.141	2,000	0.1410	16.67%
2024-08-06	0	0.120	0.120	0.137	0.120	0.125	196,000	23,892	0.1219	0.120	0.120	0.137	0.120	0.125	196,000	0.1219	-24.53%
2024-08-05	0	0.159	-	0.160	-	-	0	0	-	0.159	-	0.160	-	-	0	-	0.00%
2024-08-02	0	0.159	-	0.159	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-0.63%
2024-08-01	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-0.62%
2024-07-31	0	0.161	-	0.161	-	-	0	0	-	0.161	-	0.161	-	-	0	-	-0.62%
2024-07-30	0	0.162	0.125	0.163	0.162	0.162	2,000	324	0.1620	0.162	0.125	0.163	0.162	0.162	2,000	0.1620	-1.22%
2024-07-29	0	0.164	0.130	0.164	0.165	0.165	10,000	1,650	0.1650	0.164	0.130	0.164	0.165	0.165	10,000	0.1650	-0.61%
2024-07-26	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	-1.20%
2024-07-25	0	0.167	-	0.167	0.170	0.170	6,000	1,020	0.1700	0.167	-	0.167	0.170	0.170	6,000	0.1700	27.48%
2024-07-24	0	0.131	-	0.133	-	-	0	0	-	0.131	-	0.133	-	-	0	-	0.00%
2024-07-23	0	0.131	0.131	0.134	-	-	0	0	-	0.131	0.131	0.134	-	-	0	-	0.77%
2024-07-22	0	0.130	0.130	0.142	-	-	0	0	-	0.130	0.130	0.142	-	-	0	-	0.00%
2024-07-19	0	0.130	0.100	0.135	-	-	0	0	-	0.130	0.100	0.135	-	-	0	-	0.00%
2024-07-18	0	0.130	0.130	0.138	-	-	0	0	-	0.130	0.130	0.138	-	-	0	-	0.00%
2024-07-17	0	0.130	0.130	0.138	-	-	0	0	-	0.130	0.130	0.138	-	-	0	-	0.00%
2024-07-16	0	0.130	0.105	0.130	-	-	2,000	260	0.1300	0.130	0.105	0.130	-	-	2,000	0.1300	-0.76%
2024-07-15	0	0.131	0.131	0.142	-	-	0	0	-	0.131	0.131	0.142	-	-	0	-	0.00%
2024-07-12	0	0.131	0.131	0.162	-	-	0	0	-	0.131	0.131	0.162	-	-	0	-	0.77%
2024-07-11	0	0.130	0.130	0.142	0.130	0.130	102,000	13,264	0.1300	0.130	0.130	0.142	0.130	0.130	102,000	0.1300	-0.76%
2024-07-10	0	0.131	0.116	0.142	-	-	6,000	908	0.1513	0.131	0.116	0.142	-	-	6,000	0.1513	0.00%
2024-07-09	0	0.131	0.116	0.142	-	-	0	0	-	0.131	0.116	0.142	-	-	0	-	0.00%
2024-07-08	0	0.131	-	0.131	0.131	0.131	12,000	1,572	0.1310	0.131	-	0.131	0.131	0.131	12,000	0.1310	0.00%
2024-07-05	0	0.131	0.105	0.141	0.130	0.130	120,000	15,600	0.1300	0.131	0.105	0.141	0.130	0.130	120,000	0.1300	0.00%
2024-07-04	0	0.131	0.105	0.131	-	-	0	0	-	0.131	0.105	0.131	-	-	0	-	0.00%
2024-07-03	0	0.131	0.105	0.131	-	-	0	0	-	0.131	0.105	0.131	-	-	0	-	-0.76%
2024-07-02	0	0.132	0.105	0.150	-	-	0	0	-	0.132	0.105	0.150	-	-	0	-	0.00%
2024-06-28	0	0.132	0.132	0.150	-	-	0	0	-	0.132	0.132	0.150	-	-	0	-	0.00%
2024-06-27	0	0.132	0.107	0.156	-	-	0	0	-	0.132	0.107	0.156	-	-	0	-	0.00%
2024-06-26	0	0.132	0.105	0.156	-	-	0	0	-	0.132	0.105	0.156	-	-	0	-	0.00%
2024-06-25	0	0.132	0.105	-	-	-	0	0	-	0.132	0.105	-	-	-	0	-	0.00%
2024-06-24	0	0.132	0.105	0.156	-	-	0	0	-	0.132	0.105	0.156	-	-	0	-	0.00%
2024-06-21	0	0.132	0.105	0.155	0.132	0.132	86,000	11,496	0.1337	0.132	0.105	0.155	0.132	0.132	86,000	0.1337	0.00%
2024-06-20	0	0.132	0.130	0.157	0.132	0.145	88,000	12,216	0.1388	0.132	0.130	0.157	0.132	0.145	88,000	0.1388	-19.51%
2024-06-19	0	0.164	0.150	0.165	0.164	0.165	12,000	1,978	0.1648	0.164	0.150	0.165	0.164	0.165	12,000	0.1648	-9.89%
2024-06-18	0	0.182	0.137	0.182	-	-	0	0	-	0.182	0.137	0.182	-	-	0	-	0.00%
2024-06-17	0	0.182	0.150	0.182	0.140	0.183	146,000	20,584	0.1410	0.182	0.150	0.182	0.140	0.183	146,000	0.1410	14.47%
2024-06-14	0	0.159	0.141	-	-	-	0	0	-	0.159	0.141	-	-	-	0	-	0.00%
2024-06-13	0	0.159	0.141	-	-	-	0	0	-	0.159	0.141	-	-	-	0	-	0.00%
2024-06-12	0	0.159	0.141	0.183	-	-	0	0	-	0.159	0.141	0.183	-	-	0	-	0.00%
2024-06-11	0	0.159	0.141	-	-	-	0	0	-	0.159	0.141	-	-	-	0	-	0.00%
2024-06-07	0	0.159	0.151	-	-	-	0	0	-	0.159	0.151	-	-	-	0	-	0.00%
2024-06-06	0	0.159	0.151	0.183	-	-	0	0	-	0.159	0.151	0.183	-	-	0	-	0.00%
2024-06-05	0	0.159	0.151	-	-	-	0	0	-	0.159	0.151	-	-	-	0	-	0.00%
2024-06-04	0	0.159	0.151	-	-	-	0	0	-	0.159	0.151	-	-	-	0	-	0.00%
2024-06-03	0	0.159	0.151	-	-	-	22,000	3,476	0.1580	0.159	0.151	-	-	-	22,000	0.1580	0.00%
2024-05-31	0	0.159	0.158	0.183	-	-	0	0	-	0.159	0.158	0.183	-	-	0	-	0.00%
2024-05-30	0	0.159	0.158	0.183	-	-	0	0	-	0.159	0.158	0.183	-	-	0	-	0.00%
2024-05-29	0	0.159	0.158	0.183	-	-	0	0	-	0.159	0.158	0.183	-	-	0	-	0.00%
2024-05-28	0	0.159	0.159	0.180	0.159	0.194	696,000	123,236	0.1771	0.159	0.159	0.180	0.159	0.194	696,000	0.1771	-8.09%
2024-05-27	0	0.173	0.158	0.173	0.174	0.181	122,000	21,376	0.1752	0.173	0.158	0.173	0.174	0.181	122,000	0.1752	-6.99%
2024-05-24	0	0.186	0.151	0.186	-	-	0	0	-	0.186	0.151	0.186	-	-	0	-	-1.59%
2024-05-23	0	0.189	0.162	0.189	0.169	0.190	226,000	39,540	0.1750	0.189	0.162	0.189	0.169	0.190	226,000	0.1750	5.59%
2024-05-22	0	0.179	0.172	0.179	0.180	0.180	60,000	10,800	0.1800	0.179	0.172	0.179	0.180	0.180	60,000	0.1800	-8.67%
2024-05-21	0	0.196	0.196	0.200	0.194	0.194	2,000	388	0.1940	0.196	0.196	0.200	0.194	0.194	2,000	0.1940	15.29%
2024-05-20	0	0.170	0.141	-	0.169	0.170	212,000	35,958	0.1696	0.170	0.141	-	0.169	0.170	212,000	0.1696	0.59%
2024-05-17	0	0.169	0.169	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	0.00%
2024-05-16	0	0.169	0.166	-	-	-	2,000	342	0.1710	0.169	0.166	-	-	-	2,000	0.1710	0.00%
2024-05-14	0	0.169	0.169	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	0.00%
2024-05-13	0	0.169	0.169	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	0.00%
2024-05-10	0	0.169	0.150	0.173	-	-	0	0	-	0.169	0.150	0.173	-	-	0	-	0.00%
2024-05-09	0	0.169	0.150	-	-	-	0	0	-	0.169	0.150	-	-	-	0	-	0.00%
2024-05-08	0	0.169	0.166	0.169	0.168	0.169	4,000	674	0.1685	0.169	0.166	0.169	0.168	0.169	4,000	0.1685	0.00%
2024-05-07	0	0.169	0.169	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	0.00%
2024-05-06	0	0.169	0.150	0.169	-	-	0	0	-	0.169	0.150	0.169	-	-	0	-	0.00%
2024-05-03	0	0.169	0.169	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	0.00%
2024-05-02	0	0.169	0.169	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	0.00%
2024-04-30	0	0.169	0.163	-	0.169	0.169	2,000	338	0.1690	0.169	0.163	-	0.169	0.169	2,000	0.1690	1.20%
2024-04-29	0	0.167	0.163	-	0.167	0.167	120,000	20,040	0.1670	0.167	0.163	-	0.167	0.167	120,000	0.1670	0.00%
2024-04-26	0	0.167	0.167	0.180	-	-	0	0	-	0.167	0.167	0.180	-	-	0	-	1.21%
2024-04-25	0	0.165	0.165	0.180	0.165	0.165	72,000	11,880	0.1650	0.165	0.165	0.180	0.165	0.165	72,000	0.1650	0.00%
2024-04-24	0	0.165	0.165	0.185	0.165	0.165	16,000	2,640	0.1650	0.165	0.165	0.185	0.165	0.165	16,000	0.1650	-12.70%
2024-04-23	0	0.189	0.165	0.189	-	-	0	0	-	0.189	0.165	0.189	-	-	0	-	0.00%
2024-04-22	0	0.189	0.165	0.189	-	-	0	0	-	0.189	0.165	0.189	-	-	0	-	0.00%
2024-04-19	0	0.189	0.165	0.189	0.189	0.189	2,000	378	0.1890	0.189	0.165	0.189	0.189	0.189	2,000	0.1890	0.00%
2024-04-18	0	0.189	0.165	0.189	-	-	0	0	-	0.189	0.165	0.189	-	-	0	-	0.00%
2024-04-17	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2024-04-16	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2024-04-15	0	0.189	0.170	0.189	-	-	0	0	-	0.189	0.170	0.189	-	-	0	-	0.00%
2024-04-12	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-04-11	0	0.189	-	0.189	0.189	0.189	106,000	20,034	0.1890	0.189	-	0.189	0.189	0.189	106,000	0.1890	0.00%
2024-04-10	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-04-09	0	0.189	0.189	-	0.189	0.189	4,000	756	0.1890	0.189	0.189	-	0.189	0.189	4,000	0.1890	0.00%
2024-04-08	0	0.189	0.189	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	0.00%
2024-04-05	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-04-03	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-04-02	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-03-28	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-03-27	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-03-26	0	0.189	0.165	0.189	0.189	0.189	2,000	378	0.1890	0.189	0.165	0.189	0.189	0.189	2,000	0.1890	0.00%
2024-03-25	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2024-03-22	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-03-21	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-03-20	0	0.189	0.165	0.189	-	-	0	0	-	0.189	0.165	0.189	-	-	0	-	0.00%
2024-03-19	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-03-18	0	0.189	0.165	0.189	0.189	0.189	48,000	9,072	0.1890	0.189	0.165	0.189	0.189	0.189	48,000	0.1890	0.00%
2024-03-15	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2024-03-14	0	0.189	0.170	0.189	0.189	0.189	8,000	1,512	0.1890	0.189	0.170	0.189	0.189	0.189	8,000	0.1890	0.00%
2024-03-13	0	0.189	0.189	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	0.00%
2024-03-12	0	0.189	0.189	-	0.189	0.189	4,000	756	0.1890	0.189	0.189	-	0.189	0.189	4,000	0.1890	0.00%
2024-03-11	0	0.189	0.189	0.195	0.189	0.189	8,000	1,512	0.1890	0.189	0.189	0.195	0.189	0.189	8,000	0.1890	0.00%
2024-03-08	0	0.189	0.189	-	0.189	0.189	26,000	4,914	0.1890	0.189	0.189	-	0.189	0.189	26,000	0.1890	-0.53%
2024-03-07	0	0.190	0.189	-	-	-	0	0	-	0.190	0.189	-	-	-	0	-	0.00%
2024-03-06	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.53%
2024-03-05	0	0.189	0.189	-	0.189	0.189	58,000	10,962	0.1890	0.189	0.189	-	0.189	0.189	58,000	0.1890	-5.50%
2024-03-04	0	0.200	0.189	-	-	-	0	0	-	0.200	0.189	-	-	-	0	-	0.00%
2024-03-01	0	0.200	0.189	-	-	-	0	0	-	0.200	0.189	-	-	-	0	-	0.00%
2024-02-29	0	0.200	0.189	-	-	-	0	0	-	0.200	0.189	-	-	-	0	-	0.00%
2024-02-28	0	0.200	0.190	0.200	0.200	0.200	10,000	2,000	0.2000	0.200	0.190	0.200	0.200	0.200	10,000	0.2000	0.00%
2024-02-27	0	0.200	0.189	-	-	-	0	0	-	0.200	0.189	-	-	-	0	-	0.00%
2024-02-26	0	0.200	0.189	0.200	0.200	0.200	4,000	800	0.2000	0.200	0.189	0.200	0.200	0.200	4,000	0.2000	0.00%
2024-02-23	0	0.200	0.190	-	-	-	0	0	-	0.200	0.190	-	-	-	0	-	0.00%
2024-02-22	0	0.200	0.190	0.224	-	-	0	0	-	0.200	0.190	0.224	-	-	0	-	0.00%
2024-02-21	0	0.200	0.191	0.200	-	-	0	0	-	0.200	0.191	0.200	-	-	0	-	0.00%
2024-02-20	0	0.200	0.190	-	-	-	20,000	4,000	0.2000	0.200	0.190	-	-	-	20,000	0.2000	0.00%
2024-02-19	0	0.200	0.200	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2024-02-16	0	0.200	0.200	-	0.189	0.189	6,000	1,134	0.1890	0.200	0.200	-	0.189	0.189	6,000	0.1890	-4.76%
2024-02-15	0	0.210	0.210	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2024-02-14	0	0.210	0.200	0.250	0.189	0.200	78,000	14,994	0.1922	0.210	0.200	0.250	0.189	0.200	78,000	0.1922	-16.00%
2024-02-09	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-02-08	0	0.250	0.190	0.250	-	-	0	0	-	0.250	0.190	0.250	-	-	0	-	0.00%
2024-02-07	0	0.250	0.200	0.250	-	-	0	0	-	0.250	0.200	0.250	-	-	0	-	0.00%
2024-02-06	0	0.250	0.136	0.250	-	-	6,000	1,500	0.2500	0.250	0.136	0.250	-	-	6,000	0.2500	0.00%
2024-02-05	0	0.250	0.250	0.330	-	-	0	0	-	0.250	0.250	0.330	-	-	0	-	0.00%
2024-02-02	0	0.250	-	0.330	-	-	0	0	-	0.250	-	0.330	-	-	0	-	0.00%
2024-02-01	0	0.250	-	0.345	-	-	0	0	-	0.250	-	0.345	-	-	0	-	0.00%
2024-01-31	0	0.250	-	0.350	-	-	0	0	-	0.250	-	0.350	-	-	0	-	0.00%
2024-01-30	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-01-29	0	0.250	0.200	0.250	-	-	0	0	-	0.250	0.200	0.250	-	-	0	-	0.00%
2024-01-26	0	0.250	0.200	0.250	0.250	0.250	2,000	500	0.2500	0.250	0.200	0.250	0.250	0.250	2,000	0.2500	0.00%
2024-01-25	0	0.250	0.226	0.250	0.249	0.250	124,000	30,990	0.2499	0.250	0.226	0.250	0.249	0.250	124,000	0.2499	-3.85%
2024-01-24	0	0.260	0.250	0.360	-	-	0	0	-	0.260	0.250	0.360	-	-	0	-	0.00%
2024-01-23	0	0.260	0.260	0.330	-	-	0	0	-	0.260	0.260	0.330	-	-	0	-	4.00%
2024-01-22	0	0.250	0.250	0.300	0.250	0.250	80,000	20,000	0.2500	0.250	0.250	0.300	0.250	0.250	80,000	0.2500	-13.79%
2024-01-19	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	-3.33%
2024-01-18	0	0.300	0.250	0.320	-	-	0	0	-	0.300	0.250	0.320	-	-	0	-	0.00%
2024-01-17	0	0.300	0.255	-	-	-	0	0	-	0.300	0.255	-	-	-	0	-	0.00%
2024-01-16	0	0.300	0.265	0.330	-	-	0	0	-	0.300	0.265	0.330	-	-	0	-	0.00%
2024-01-15	0	0.300	0.255	0.330	-	-	0	0	-	0.300	0.255	0.330	-	-	0	-	0.00%
2024-01-12	0	0.300	0.255	0.330	-	-	0	0	-	0.300	0.255	0.330	-	-	0	-	0.00%
2024-01-11	0	0.300	0.260	0.300	0.320	0.320	4,000	1,280	0.3200	0.300	0.260	0.300	0.320	0.320	4,000	0.3200	-6.25%
2024-01-10	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	0.00%
2024-01-09	0	0.320	0.265	0.330	0.320	0.320	12,000	3,840	0.3200	0.320	0.265	0.330	0.320	0.320	12,000	0.3200	6.67%
2024-01-08	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2024-01-05	0	0.300	0.290	0.330	0.300	0.350	134,000	40,560	0.3027	0.300	0.290	0.330	0.300	0.350	134,000	0.3027	-14.29%
2024-01-04	0	0.350	0.310	0.495	-	-	0	0	-	0.350	0.310	0.495	-	-	0	-	0.00%
2024-01-03	0	0.350	0.310	0.450	-	-	0	0	-	0.350	0.310	0.450	-	-	0	-	0.00%
2024-01-02	0	0.350	0.320	0.450	-	-	0	0	-	0.350	0.320	0.450	-	-	0	-	0.00%
2023-12-29	0	0.350	0.350	0.425	0.350	0.350	2,000	700	0.3500	0.350	0.350	0.425	0.350	0.350	2,000	0.3500	-18.60%
2023-12-28	0	0.430	0.350	0.430	-	-	0	0	-	0.430	0.350	0.430	-	-	0	-	0.00%
2023-12-27	0	0.430	0.320	0.430	-	-	0	0	-	0.430	0.320	0.430	-	-	0	-	0.00%
2023-12-22	0	0.430	0.325	0.430	0.350	0.435	22,000	7,870	0.3577	0.430	0.325	0.430	0.350	0.435	22,000	0.3577	22.86%
2023-12-21	0	0.350	0.320	0.450	-	-	0	0	-	0.350	0.320	0.450	-	-	0	-	0.00%
2023-12-20	0	0.350	0.320	0.450	-	-	0	0	-	0.350	0.320	0.450	-	-	0	-	0.00%
2023-12-19	0	0.350	0.320	0.450	-	-	0	0	-	0.350	0.320	0.450	-	-	0	-	0.00%
2023-12-18	0	0.350	0.315	0.450	-	-	0	0	-	0.350	0.315	0.450	-	-	0	-	0.00%
2023-12-15	0	0.350	0.310	0.440	-	-	0	0	-	0.350	0.310	0.440	-	-	0	-	0.00%
2023-12-14	0	0.350	0.325	0.445	0.350	0.350	32,000	11,200	0.3500	0.350	0.325	0.445	0.350	0.350	32,000	0.3500	9.38%
2023-12-13	0	0.320	0.315	-	-	-	0	0	-	0.320	0.315	-	-	-	0	-	0.00%
2023-12-12	0	0.320	0.320	0.385	0.300	0.310	68,000	20,660	0.3038	0.320	0.320	0.385	0.300	0.310	68,000	0.3038	-17.95%
2023-12-11	0	0.390	0.310	0.390	-	-	0	0	-	0.390	0.310	0.390	-	-	0	-	0.00%
2023-12-08	0	0.390	0.320	0.445	-	-	0	0	-	0.390	0.320	0.445	-	-	0	-	0.00%
2023-12-07	0	0.390	0.305	0.390	0.305	0.305	10,000	3,050	0.3050	0.390	0.305	0.390	0.305	0.305	10,000	0.3050	-1.27%
2023-12-06	0	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	-1.25%
2023-12-05	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-2.44%
2023-12-04	0	0.410	0.395	0.410	0.300	0.750	838,000	297,640	0.3552	0.410	0.395	0.410	0.300	0.750	838,000	0.3552	-17.17%
2023-12-01	0	0.495	0.420	0.495	0.445	0.540	156,000	71,950	0.4612	0.495	0.420	0.495	0.445	0.540	156,000	0.4612	-8.33%
2023-11-30	0	0.540	-	0.650	-	-	0	0	-	0.540	-	0.650	-	-	0	-	0.00%
2023-11-29	0	0.540	0.500	0.640	-	-	0	0	-	0.540	0.500	0.640	-	-	0	-	0.00%
2023-11-28	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2023-11-27	0	0.540	0.450	0.540	0.540	0.540	2,000	1,080	0.5400	0.540	0.450	0.540	0.540	0.540	2,000	0.5400	0.00%
2023-11-24	0	0.540	0.260	0.650	-	-	0	0	-	0.540	0.260	0.650	-	-	0	-	0.00%
2023-11-23	0	0.540	0.430	0.650	0.540	0.540	10,000	5,400	0.5400	0.540	0.430	0.650	0.540	0.540	10,000	0.5400	0.00%
2023-11-22	0	0.540	0.490	0.540	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	-3.57%
2023-11-21	0	0.560	-	0.560	0.560	0.560	20,000	11,200	0.5600	0.560	-	0.560	0.560	0.560	20,000	0.5600	0.00%
2023-11-20	0	0.560	0.540	0.560	0.560	0.560	24,000	13,440	0.5600	0.560	0.540	0.560	0.560	0.560	24,000	0.5600	0.00%
2023-11-17	0	0.560	0.490	0.560	0.560	0.560	50,000	28,000	0.5600	0.560	0.490	0.560	0.560	0.560	50,000	0.5600	0.00%
2023-11-16	0	0.710	0.670	0.680	0.670	0.750	146,000	99,440	0.6811	0.560	0.528	0.536	0.528	0.592	185,107	0.5372	1.43%
2023-11-15	0	0.700	0.680	0.760	0.640	0.800	524,000	382,540	0.7300	0.552	0.536	0.599	0.505	0.631	664,357	0.5758	-11.39%
2023-11-14	0	0.790	0.790	0.850	0.780	0.790	50,000	39,480	0.7896	0.623	0.623	0.670	0.615	0.623	63,393	0.6228	5.33%
2023-11-13	0	0.750	0.750	0.820	-	-	0	0	-	0.592	0.592	0.647	-	-	0	-	0.00%
2023-11-10	0	0.750	0.750	0.800	0.750	0.820	50,000	38,320	0.7664	0.592	0.592	0.631	0.592	0.647	63,393	0.6045	-8.54%
2023-11-09	0	0.820	0.760	0.820	0.820	0.820	14,000	11,480	0.8200	0.647	0.599	0.647	0.647	0.647	17,750	0.6468	7.89%
2023-11-08	0	0.760	0.760	0.820	0.750	0.780	6,000	4,620	0.7700	0.599	0.599	0.647	0.592	0.615	7,607	0.6073	-2.56%
2023-11-07	0	0.780	0.760	0.820	0.750	0.830	224,000	179,080	0.7995	0.615	0.599	0.647	0.592	0.655	284,000	0.6306	-9.30%
2023-11-06	0	0.860	0.760	0.860	-	-	0	0	-	0.678	0.599	0.678	-	-	0	-	-1.15%
2023-11-03	0	0.870	0.760	0.870	-	-	0	0	-	0.686	0.599	0.686	-	-	0	-	0.00%
2023-11-02	0	0.870	0.710	0.880	-	-	0	0	-	0.686	0.560	0.694	-	-	0	-	0.00%
2023-11-01	0	0.870	0.710	0.900	-	-	0	0	-	0.686	0.560	0.710	-	-	0	-	0.00%
2023-10-31	0	0.870	0.760	0.870	-	-	0	0	-	0.686	0.599	0.686	-	-	0	-	-1.14%
2023-10-30	0	0.880	0.760	0.890	0.860	0.880	162,000	141,820	0.8754	0.694	0.599	0.702	0.678	0.694	205,393	0.6905	1.15%
2023-10-27	0	0.870	0.710	0.880	0.870	0.880	30,000	26,320	0.8773	0.686	0.560	0.694	0.686	0.694	38,036	0.6920	-1.14%
2023-10-26	0	0.880	0.710	0.880	0.870	0.880	202,000	177,740	0.8799	0.694	0.560	0.694	0.686	0.694	256,107	0.6940	0.00%
2023-10-25	0	0.880	0.800	0.880	-	-	0	0	-	0.694	0.631	0.694	-	-	0	-	-1.12%
2023-10-24	0	0.890	0.800	0.900	0.880	0.890	152,000	134,760	0.8866	0.702	0.631	0.710	0.694	0.702	192,714	0.6993	0.00%
2023-10-20	0	0.890	0.890	0.900	0.830	0.900	206,000	182,980	0.8883	0.702	0.702	0.710	0.655	0.710	261,179	0.7006	4.71%
2023-10-19	0	0.850	0.770	0.890	-	-	0	0	-	0.670	0.607	0.702	-	-	0	-	0.00%
2023-10-18	0	0.850	0.810	0.870	0.840	0.850	150,000	127,100	0.8473	0.670	0.639	0.686	0.663	0.670	190,179	0.6683	0.00%
2023-10-17	0	0.850	0.760	0.850	0.850	0.850	152,000	121,780	0.8012	0.670	0.599	0.670	0.670	0.670	192,714	0.6319	8.97%
2023-10-16	0	0.780	0.780	0.850	0.780	0.880	264,000	224,600	0.8508	0.615	0.615	0.670	0.615	0.694	334,714	0.6710	-8.24%
2023-10-13	0	0.850	0.760	0.850	0.750	0.850	178,000	142,140	0.7985	0.670	0.599	0.670	0.592	0.670	225,679	0.6298	7.59%
2023-10-12	0	0.790	0.670	0.830	0.790	0.790	30,000	23,700	0.7900	0.623	0.528	0.655	0.623	0.623	38,036	0.6231	0.00%
2023-10-11	0	0.790	0.680	0.790	-	-	0	0	-	0.623	0.536	0.623	-	-	0	-	0.00%
2023-10-10	0	0.790	0.650	0.850	-	-	0	0	-	0.623	0.513	0.670	-	-	0	-	0.00%
2023-10-09	0	0.790	0.750	0.840	-	-	0	0	-	0.623	0.592	0.663	-	-	0	-	0.00%
2023-10-06	0	0.790	0.790	0.830	0.680	0.850	574,000	431,080	0.7510	0.623	0.623	0.655	0.536	0.670	727,750	0.5923	16.18%
2023-10-05	0	0.680	0.670	0.690	0.610	0.680	322,000	215,120	0.6681	0.536	0.528	0.544	0.481	0.536	408,250	0.5269	11.48%
2023-10-04	0	0.610	0.610	0.650	0.610	0.650	170,000	107,120	0.6301	0.481	0.481	0.513	0.481	0.513	215,536	0.4970	10.91%
2023-10-03	0	0.550	0.550	0.630	0.540	0.540	100,000	54,000	0.5400	0.434	0.434	0.497	0.426	0.426	126,786	0.4259	0.00%
2023-09-29	0	0.550	0.510	0.600	-	-	0	0	-	0.434	0.402	0.473	-	-	0	-	0.00%
2023-09-28	0	0.550	0.510	0.550	0.485	0.610	630,000	318,290	0.5052	0.434	0.402	0.434	0.383	0.481	798,750	0.3985	-9.84%
2023-09-27	0	0.610	0.610	0.650	0.600	0.690	1,890,000	1,261,140	0.6673	0.481	0.481	0.513	0.473	0.544	2,396,250	0.5263	-6.15%
2023-09-26	0	0.650	0.610	0.650	0.580	0.660	58,000	37,020	0.6383	0.513	0.481	0.513	0.457	0.521	73,536	0.5034	-1.52%
2023-09-25	0	0.660	0.640	0.680	0.465	0.720	6,156,000	3,152,150	0.5120	0.521	0.505	0.536	0.367	0.568	7,804,929	0.4039	26.92%
2023-09-22	0	0.520	0.520	0.590	0.450	0.580	6,732,000	3,040,910	0.4517	0.410	0.410	0.465	0.355	0.457	8,535,214	0.3563	-14.75%
2023-09-21	0	0.610	0.600	0.610	0.550	0.610	552,000	322,620	0.5845	0.481	0.473	0.481	0.434	0.481	699,857	0.4610	8.93%
2023-09-20	0	0.560	0.445	0.560	0.425	0.560	9,054,000	4,084,180	0.4511	0.442	0.351	0.442	0.335	0.442	11,479,179	0.3558	31.76%
2023-09-19	0	0.425	0.405	0.445	0.425	0.425	12,000	5,100	0.4250	0.335	0.319	0.351	0.335	0.335	15,214	0.3352	-5.56%
2023-09-18	0	0.450	0.370	0.450	-	-	0	0	-	0.355	0.292	0.355	-	-	0	-	-6.25%
2023-09-15	0	0.480	0.385	0.480	-	-	0	0	-	0.379	0.304	0.379	-	-	0	-	0.00%
2023-09-14	0	0.480	0.395	0.480	-	-	0	0	-	0.379	0.312	0.379	-	-	0	-	-4.00%
2023-09-13	0	0.500	0.380	0.500	0.500	0.500	2,000	1,000	0.5000	0.394	0.300	0.394	0.394	0.394	2,536	0.3944	11.11%
2023-09-12	0	0.450	0.380	0.480	-	-	0	0	-	0.355	0.300	0.379	-	-	0	-	0.00%
2023-09-11	0	0.450	0.380	0.450	-	-	0	0	-	0.355	0.300	0.355	-	-	0	-	-2.17%
2023-09-07	0	0.460	0.420	0.460	-	-	0	0	-	0.363	0.331	0.363	-	-	0	-	-4.17%
2023-09-06	0	0.480	0.310	0.500	-	-	0	0	-	0.379	0.245	0.394	-	-	0	-	0.00%
2023-09-05	0	0.480	-	0.480	-	-	0	0	-	0.379	-	0.379	-	-	0	-	0.00%
2023-09-04	0	0.480	0.480	0.500	0.480	0.480	16,000	7,680	0.4800	0.379	0.379	0.394	0.379	0.379	20,286	0.3786	0.00%
2023-08-31	0	0.480	0.370	0.500	-	-	0	0	-	0.379	0.292	0.394	-	-	0	-	0.00%
2023-08-30	0	0.480	0.420	0.550	0.480	0.480	22,000	10,560	0.4800	0.379	0.331	0.434	0.379	0.379	27,893	0.3786	-2.04%
2023-08-29	0	0.490	-	0.520	-	-	0	0	-	0.386	-	0.410	-	-	0	-	0.00%
2023-08-28	0	0.490	0.315	0.490	0.490	0.490	10,000	4,860	0.4860	0.386	0.248	0.386	0.386	0.386	12,679	0.3833	0.00%
2023-08-25	0	0.490	0.450	0.490	-	-	0	0	-	0.386	0.355	0.386	-	-	0	-	-2.00%
2023-08-24	0	0.500	0.395	0.500	0.500	0.500	100,000	50,000	0.5000	0.394	0.312	0.394	0.394	0.394	126,786	0.3944	13.64%
2023-08-23	0	0.440	0.380	0.440	-	-	0	0	-	0.347	0.300	0.347	-	-	0	-	-4.35%
2023-08-22	0	0.460	0.390	0.460	-	-	0	0	-	0.363	0.308	0.363	-	-	0	-	0.00%
2023-08-21	0	0.460	0.395	0.500	-	-	0	0	-	0.363	0.312	0.394	-	-	0	-	0.00%
2023-08-18	0	0.460	0.390	0.460	-	-	0	0	-	0.363	0.308	0.363	-	-	0	-	0.00%
2023-08-17	0	0.460	0.390	0.560	-	-	0	0	-	0.363	0.308	0.442	-	-	0	-	0.00%
2023-08-16	0	0.460	0.385	0.500	-	-	0	0	-	0.363	0.304	0.394	-	-	0	-	0.00%
2023-08-15	0	0.460	0.385	0.500	-	-	0	0	-	0.363	0.304	0.394	-	-	0	-	0.00%
2023-08-14	0	0.460	0.385	0.500	-	-	0	0	-	0.363	0.304	0.394	-	-	0	-	0.00%
2023-08-11	0	0.460	0.455	0.500	0.440	0.500	304,000	150,060	0.4936	0.363	0.359	0.394	0.347	0.394	385,429	0.3893	-6.12%
2023-08-10	0	0.490	0.490	0.500	0.460	0.490	16,000	7,560	0.4725	0.386	0.386	0.394	0.363	0.386	20,286	0.3727	8.89%
2023-08-09	0	0.450	0.385	0.480	0.435	0.450	22,000	9,680	0.4400	0.355	0.304	0.379	0.343	0.355	27,893	0.3470	7.14%
2023-08-08	0	0.420	0.360	0.445	0.420	0.420	8,000	3,360	0.4200	0.331	0.284	0.351	0.331	0.331	10,143	0.3313	6.33%
2023-08-07	0	0.395	0.370	0.395	0.365	0.425	28,000	10,580	0.3779	0.312	0.292	0.312	0.288	0.335	35,500	0.2980	-14.13%
2023-08-04	0	0.460	0.380	0.490	0.460	0.460	6,000	2,760	0.4600	0.363	0.300	0.386	0.363	0.363	7,607	0.3628	2.22%
2023-08-03	0	0.450	0.380	0.480	0.450	0.450	8,000	3,600	0.4500	0.355	0.300	0.379	0.355	0.355	10,143	0.3549	2.27%
2023-08-02	0	0.440	0.385	0.460	0.440	0.450	22,000	9,860	0.4482	0.347	0.304	0.363	0.347	0.355	27,893	0.3535	0.00%
2023-08-01	0	0.440	0.350	0.475	0.440	0.450	28,000	12,520	0.4471	0.347	0.276	0.375	0.347	0.355	35,500	0.3527	-1.12%
2023-07-31	0	0.445	0.445	0.480	-	-	0	0	-	0.351	0.351	0.379	-	-	0	-	3.49%
2023-07-28	0	0.430	0.430	0.460	-	-	0	0	-	0.339	0.339	0.363	-	-	0	-	4.88%
2023-07-27	0	0.410	0.410	0.500	-	-	0	0	-	0.323	0.323	0.394	-	-	0	-	5.13%
2023-07-26	0	0.390	0.390	0.435	-	-	0	0	-	0.308	0.308	0.343	-	-	0	-	2.63%
2023-07-25	0	0.380	0.380	0.440	-	-	8,000	3,480	0.4350	0.300	0.300	0.347	-	-	10,143	0.3431	0.00%
2023-07-24	0	0.380	0.380	0.460	0.360	0.460	26,000	10,040	0.3862	0.300	0.300	0.363	0.284	0.363	32,964	0.3046	-21.65%
2023-07-21	0	0.485	0.405	0.485	-	-	0	0	-	0.383	0.319	0.383	-	-	0	-	0.00%
2023-07-20	0	0.485	0.460	0.485	-	-	0	0	-	0.383	0.363	0.383	-	-	0	-	0.00%
2023-07-19	0	0.485	0.360	0.485	-	-	0	0	-	0.383	0.284	0.383	-	-	0	-	0.00%
2023-07-18	0	0.485	0.380	0.485	-	-	0	0	-	0.383	0.300	0.383	-	-	0	-	-1.02%
2023-07-14	0	0.490	0.420	0.490	-	-	0	0	-	0.386	0.331	0.386	-	-	0	-	0.00%
2023-07-13	0	0.490	0.380	0.495	-	-	0	0	-	0.386	0.300	0.390	-	-	0	-	0.00%
2023-07-12	0	0.490	0.390	0.550	0.490	0.490	6,000	2,940	0.4900	0.386	0.308	0.434	0.386	0.386	7,607	0.3865	22.50%
2023-07-11	0	0.400	0.290	0.495	-	-	0	0	-	0.315	0.229	0.390	-	-	0	-	0.00%
2023-07-10	0	0.400	0.295	0.400	0.435	0.435	6,000	2,610	0.4350	0.315	0.233	0.315	0.343	0.343	7,607	0.3431	-8.05%
2023-07-07	0	0.435	0.260	0.440	0.390	0.435	10,000	4,080	0.4080	0.343	0.205	0.347	0.308	0.343	12,679	0.3218	11.54%
2023-07-06	0	0.390	-	0.405	0.390	0.390	8,000	3,120	0.3900	0.308	-	0.319	0.308	0.308	10,143	0.3076	6.85%
2023-07-05	0	0.365	0.310	0.385	0.365	0.365	6,000	2,190	0.3650	0.288	0.245	0.304	0.288	0.288	7,607	0.2879	7.35%
2023-07-04	0	0.340	0.166	0.390	-	-	0	0	-	0.268	0.131	0.308	-	-	0	-	0.00%
2023-07-03	0	0.340	0.231	0.385	-	-	0	0	-	0.268	0.182	0.304	-	-	0	-	0.00%
2023-06-30	0	0.340	0.250	0.385	-	-	0	0	-	0.268	0.197	0.304	-	-	0	-	0.00%
2023-06-29	0	0.340	0.290	0.390	-	-	0	0	-	0.268	0.229	0.308	-	-	0	-	0.00%
2023-06-28	0	0.340	0.290	0.385	-	-	0	0	-	0.268	0.229	0.304	-	-	0	-	0.00%
2023-06-27	0	0.340	0.305	0.380	0.340	0.340	8,000	2,720	0.3400	0.268	0.241	0.300	0.268	0.268	10,143	0.2682	-13.92%
2023-06-26	0	0.395	0.240	0.400	-	-	0	0	-	0.312	0.189	0.315	-	-	0	-	0.00%
2023-06-23	0	0.395	0.230	0.400	-	-	0	0	-	0.312	0.181	0.315	-	-	0	-	0.00%
2023-06-21	0	0.395	0.250	0.400	-	-	0	0	-	0.312	0.197	0.315	-	-	0	-	0.00%
2023-06-20	0	0.395	0.250	0.400	-	-	0	0	-	0.312	0.197	0.315	-	-	0	-	0.00%
2023-06-19	0	0.395	0.305	0.400	-	-	0	0	-	0.312	0.241	0.315	-	-	0	-	0.00%
2023-06-16	0	0.395	-	0.400	-	-	0	0	-	0.312	-	0.315	-	-	0	-	0.00%
2023-06-15	0	0.395	0.270	0.400	-	-	0	0	-	0.312	0.213	0.315	-	-	0	-	0.00%
2023-06-14	0	0.395	0.295	0.400	-	-	0	0	-	0.312	0.233	0.315	-	-	0	-	0.00%
2023-06-13	0	0.395	0.350	0.395	-	-	0	0	-	0.312	0.276	0.312	-	-	0	-	0.00%
2023-06-12	0	0.395	0.350	0.395	0.390	0.395	500,000	197,390	0.3948	0.312	0.276	0.312	0.308	0.312	633,929	0.3114	0.00%
2023-06-09	0	0.395	0.365	0.395	-	-	0	0	-	0.312	0.288	0.312	-	-	0	-	-3.66%
2023-06-08	0	0.410	0.355	0.410	0.400	0.415	200,000	82,850	0.4143	0.323	0.280	0.323	0.315	0.327	253,571	0.3267	15.49%
2023-06-07	0	0.355	0.355	0.375	0.355	0.450	158,000	66,200	0.4190	0.280	0.280	0.296	0.280	0.355	200,321	0.3305	-21.11%
2023-06-06	0	0.450	0.450	0.495	0.330	0.450	178,000	74,110	0.4163	0.355	0.355	0.390	0.260	0.355	225,679	0.3284	-6.25%
2023-06-05	0	0.480	0.400	0.480	0.500	0.500	100,000	50,000	0.5000	0.379	0.315	0.379	0.394	0.394	126,786	0.3944	-11.11%
2023-06-02	0	0.540	-	0.540	-	-	0	0	-	0.426	-	0.426	-	-	0	-	0.00%
2023-06-01	0	0.540	0.242	0.550	-	-	0	0	-	0.426	0.191	0.434	-	-	0	-	0.00%
2023-05-31	0	0.540	-	0.540	-	-	0	0	-	0.426	-	0.426	-	-	0	-	0.00%
2023-05-30	0	0.540	-	0.550	-	-	0	0	-	0.426	-	0.434	-	-	0	-	0.00%
2023-05-29	0	0.540	0.350	0.540	0.490	0.540	10,000	5,140	0.5140	0.426	0.276	0.426	0.386	0.426	12,679	0.4054	5.88%
2023-05-25	0	0.510	-	0.510	-	-	0	0	-	0.402	-	0.402	-	-	0	-	0.00%
2023-05-24	0	0.510	-	0.510	-	-	0	0	-	0.402	-	0.402	-	-	0	-	0.00%
2023-05-23	0	0.510	0.405	0.510	0.460	0.560	44,000	23,440	0.5327	0.402	0.319	0.402	0.363	0.442	55,786	0.4202	22.89%
2023-05-22	0	0.415	0.360	0.415	-	-	0	0	-	0.327	0.284	0.327	-	-	0	-	0.00%
2023-05-19	0	0.415	0.360	0.415	-	-	0	0	-	0.327	0.284	0.327	-	-	0	-	0.00%
2023-05-18	0	0.415	0.385	0.415	0.415	0.415	10,000	4,150	0.4150	0.327	0.304	0.327	0.327	0.327	12,679	0.3273	-5.68%
2023-05-17	0	0.440	0.380	0.440	-	-	0	0	-	0.347	0.300	0.347	-	-	0	-	-1.12%
2023-05-16	0	0.445	0.400	0.495	0.300	0.560	92,000	36,000	0.3913	0.351	0.315	0.390	0.237	0.442	116,643	0.3086	-21.93%
2023-05-15	0	0.570	-	0.570	0.580	0.580	2,000	1,160	0.5800	0.450	-	0.450	0.457	0.457	2,536	0.4575	7.55%
2023-05-12	0	0.530	0.450	0.570	0.530	0.580	10,000	5,400	0.5400	0.418	0.355	0.450	0.418	0.457	12,679	0.4259	-1.85%
2023-05-11	0	0.540	-	0.550	0.540	0.540	12,000	6,480	0.5400	0.426	-	0.434	0.426	0.426	15,214	0.4259	0.00%
2023-05-10	0	0.540	0.400	0.540	0.540	0.550	12,000	6,520	0.5433	0.426	0.315	0.426	0.426	0.434	15,214	0.4285	3.85%
2023-05-09	0	0.520	-	0.520	0.520	0.520	8,000	4,160	0.5200	0.410	-	0.410	0.410	0.410	10,143	0.4101	2.97%
2023-05-08	0	0.520	-	0.520	0.520	0.540	60,000	31,760	0.5293	0.398	-	0.398	0.398	0.414	78,331	0.4055	-3.70%
2023-05-05	0	0.540	0.230	0.540	0.540	0.540	34,000	18,360	0.5400	0.414	0.176	0.414	0.414	0.414	44,388	0.4136	3.85%
2023-05-04	0	0.520	0.325	0.520	0.510	0.520	8,000	4,120	0.5150	0.398	0.249	0.398	0.391	0.398	10,444	0.3945	4.00%
2023-05-03	0	0.500	-	0.500	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
2023-05-02	0	0.500	0.480	0.500	0.520	0.520	10,000	5,200	0.5200	0.383	0.368	0.383	0.398	0.398	13,055	0.3983	0.00%
2023-04-28	0	0.500	0.400	0.500	0.500	0.510	32,000	16,240	0.5075	0.383	0.306	0.383	0.383	0.391	41,777	0.3887	-1.96%
2023-04-27	0	0.510	0.510	0.520	0.480	0.480	14,000	6,720	0.4800	0.391	0.391	0.398	0.368	0.368	18,277	0.3677	6.25%
2023-04-26	0	0.480	0.400	0.480	0.480	0.480	8,000	3,840	0.4800	0.368	0.306	0.368	0.368	0.368	10,444	0.3677	0.00%
2023-04-25	0	0.480	0.400	0.485	0.480	0.480	12,000	5,760	0.4800	0.368	0.306	0.372	0.368	0.368	15,666	0.3677	0.00%
2023-04-24	0	0.480	0.470	0.480	0.480	0.480	16,000	7,680	0.4800	0.368	0.360	0.368	0.368	0.368	20,888	0.3677	0.00%
2023-04-21	0	0.480	-	0.480	0.485	0.485	12,000	5,820	0.4850	0.368	-	0.368	0.372	0.372	15,666	0.3715	0.00%
2023-04-20	0	0.480	0.415	0.480	0.475	0.480	22,000	10,510	0.4777	0.368	0.318	0.368	0.364	0.368	28,721	0.3659	-1.03%
2023-04-19	0	0.485	0.325	0.485	0.480	0.490	34,000	16,450	0.4838	0.372	0.249	0.372	0.368	0.375	44,388	0.3706	5.43%
2023-04-18	0	0.460	0.370	0.465	0.410	0.465	40,000	17,440	0.4360	0.352	0.283	0.356	0.314	0.356	52,221	0.3340	-1.08%
2023-04-17	0	0.465	0.465	0.475	0.465	0.475	22,000	10,370	0.4714	0.356	0.356	0.364	0.356	0.364	28,721	0.3611	3.33%
2023-04-14	0	0.450	0.330	0.450	0.460	0.470	16,000	7,420	0.4638	0.345	0.253	0.345	0.352	0.360	20,888	0.3552	0.00%
2023-04-13	0	0.450	0.450	0.490	0.400	0.410	6,000	2,430	0.4050	0.345	0.345	0.375	0.306	0.314	7,833	0.3102	9.76%
2023-04-12	0	0.410	0.300	0.410	0.490	0.500	32,000	15,890	0.4966	0.314	0.230	0.314	0.375	0.383	41,777	0.3804	-17.17%
2023-04-11	0	0.495	0.300	0.475	0.300	0.500	54,000	22,040	0.4081	0.379	0.230	0.364	0.230	0.383	70,498	0.3126	12.50%
2023-04-06	0	0.440	0.242	0.440	0.340	0.460	18,000	7,790	0.4328	0.337	0.185	0.337	0.260	0.352	23,499	0.3315	46.67%
2023-04-04	0	0.300	0.300	0.305	-	-	0	0	-	0.230	0.230	0.234	-	-	0	-	0.00%
2023-04-03	0	0.300	0.290	0.305	0.300	0.305	18,000	5,440	0.3022	0.230	0.222	0.234	0.230	0.234	23,499	0.2315	-3.23%
2023-03-31	0	0.310	0.310	0.330	-	-	0	0	-	0.237	0.237	0.253	-	-	0	-	3.33%
2023-03-30	0	0.300	0.300	0.320	-	-	0	0	-	0.230	0.230	0.245	-	-	0	-	3.45%
2023-03-29	0	0.290	0.290	0.310	0.280	0.290	32,000	9,000	0.2813	0.222	0.222	0.237	0.214	0.222	41,777	0.2154	3.57%
2023-03-28	0	0.280	0.270	0.280	0.280	0.280	10,000	2,800	0.2800	0.214	0.207	0.214	0.214	0.214	13,055	0.2145	0.00%
2023-03-27	0	0.280	-	0.280	0.280	0.280	14,000	3,920	0.2800	0.214	-	0.214	0.214	0.214	18,277	0.2145	0.00%
2023-03-24	0	0.280	0.270	0.280	0.270	0.280	24,000	6,700	0.2792	0.214	0.207	0.214	0.207	0.214	31,332	0.2138	14.29%
2023-03-23	0	0.245	0.245	0.260	-	-	0	0	-	0.188	0.188	0.199	-	-	0	-	8.89%
2023-03-22	0	0.225	0.225	0.249	0.214	0.214	12,000	2,568	0.2140	0.172	0.172	0.191	0.164	0.164	15,666	0.1639	5.14%
2023-03-21	0	0.214	0.214	0.238	0.210	0.214	20,000	4,256	0.2128	0.164	0.164	0.182	0.161	0.164	26,110	0.1630	0.00%
2023-03-20	0	0.214	-	-	0.214	0.214	10,000	2,140	0.2140	0.164	-	-	0.164	0.164	13,055	0.1639	5.42%
2023-03-17	0	0.203	0.198	0.231	0.203	0.203	8,000	1,624	0.2030	0.155	0.152	0.177	0.155	0.155	10,444	0.1555	3.57%
2023-03-16	0	0.196	0.196	0.230	-	-	0	0	-	0.150	0.150	0.176	-	-	0	-	0.51%
2023-03-15	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-03-14	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-03-13	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-03-10	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-03-09	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-03-08	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-03-07	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-03-06	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-03-03	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-03-02	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-03-01	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-02-28	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-02-27	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-02-24	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-02-23	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-02-22	0	0.195	-	0.230	-	-	0	0	-	0.149	-	0.176	-	-	0	-	0.00%
2023-02-21	0	0.195	-	0.241	-	-	0	0	-	0.149	-	0.185	-	-	0	-	0.00%
2023-02-20	0	0.195	-	0.241	-	-	0	0	-	0.149	-	0.185	-	-	0	-	0.00%
2023-02-17	0	0.195	-	0.195	-	-	0	0	-	0.149	-	0.149	-	-	0	-	-1.02%
2023-02-16	0	0.197	-	0.241	-	-	0	0	-	0.151	-	0.185	-	-	0	-	0.00%
2023-02-15	0	0.197	0.151	0.241	-	-	0	0	-	0.151	0.116	0.185	-	-	0	-	0.00%
2023-02-14	0	0.197	-	0.241	-	-	0	0	-	0.151	-	0.185	-	-	0	-	0.00%
2023-02-13	0	0.197	-	0.197	-	-	0	0	-	0.151	-	0.151	-	-	0	-	-1.01%
2023-02-10	0	0.199	-	0.199	-	-	0	0	-	0.152	-	0.152	-	-	0	-	-0.50%
2023-02-09	0	0.200	-	0.241	-	-	0	0	-	0.153	-	0.185	-	-	0	-	0.00%
2023-02-08	0	0.200	-	0.200	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2023-02-07	0	0.200	-	0.200	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2023-02-06	0	0.200	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2023-02-03	0	0.200	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2023-02-02	0	0.200	0.200	0.260	-	-	0	0	-	0.153	0.153	0.199	-	-	0	-	0.00%
2023-02-01	0	0.200	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2023-01-31	0	0.200	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2023-01-30	0	0.200	0.200	0.241	0.200	0.200	14,000	2,800	0.2000	0.153	0.153	0.185	0.153	0.153	18,277	0.1532	0.00%
2023-01-27	0	0.200	-	0.241	-	-	0	0	-	0.153	-	0.185	-	-	0	-	0.00%
2023-01-26	0	0.200	-	0.200	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2023-01-20	0	0.200	-	0.241	-	-	0	0	-	0.153	-	0.185	-	-	0	-	0.00%
2023-01-19	0	0.200	-	0.241	-	-	0	0	-	0.153	-	0.185	-	-	0	-	0.00%
2023-01-18	0	0.200	0.200	0.240	-	-	0	0	-	0.153	0.153	0.184	-	-	0	-	0.50%
2023-01-17	0	0.199	0.199	0.240	-	-	0	0	-	0.152	0.152	0.184	-	-	0	-	0.00%
2023-01-16	0	0.199	0.081	0.240	-	-	0	0	-	0.152	0.062	0.184	-	-	0	-	0.00%
2023-01-13	0	0.199	-	0.240	-	-	0	0	-	0.152	-	0.184	-	-	0	-	0.00%
2023-01-12	0	0.199	-	0.240	-	-	0	0	-	0.152	-	0.184	-	-	0	-	0.00%
2023-01-11	0	0.199	-	0.240	-	-	0	0	-	0.152	-	0.184	-	-	0	-	0.00%
2023-01-10	0	0.199	-	0.240	-	-	0	0	-	0.152	-	0.184	-	-	0	-	0.00%
2023-01-09	0	0.199	-	0.240	-	-	0	0	-	0.152	-	0.184	-	-	0	-	0.00%
2023-01-06	0	0.199	0.132	0.238	-	-	0	0	-	0.152	0.101	0.182	-	-	0	-	0.00%
2023-01-05	0	0.199	-	0.199	-	-	0	0	-	0.152	-	0.152	-	-	0	-	-0.50%
2023-01-04	0	0.200	-	0.200	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2023-01-03	0	0.200	-	0.240	-	-	0	0	-	0.153	-	0.184	-	-	0	-	0.00%
2022-12-30	0	0.200	-	0.240	-	-	0	0	-	0.153	-	0.184	-	-	0	-	0.00%
2022-12-29	0	0.200	-	0.240	-	-	0	0	-	0.153	-	0.184	-	-	0	-	0.00%
2022-12-28	0	0.200	-	0.240	-	-	0	0	-	0.153	-	0.184	-	-	0	-	0.00%
2022-12-23	0	0.200	-	0.240	-	-	0	0	-	0.153	-	0.184	-	-	0	-	0.00%
2022-12-22	0	0.200	0.120	0.240	-	-	0	0	-	0.153	0.092	0.184	-	-	0	-	0.00%
2022-12-21	0	0.200	0.105	0.240	-	-	0	0	-	0.153	0.080	0.184	-	-	0	-	0.00%
2022-12-20	0	0.200	-	0.240	-	-	0	0	-	0.153	-	0.184	-	-	0	-	0.00%
2022-12-19	0	0.200	0.103	0.240	-	-	0	0	-	0.153	0.079	0.184	-	-	0	-	0.00%
2022-12-16	0	0.200	-	0.240	-	-	0	0	-	0.153	-	0.184	-	-	0	-	0.00%
2022-12-15	0	0.200	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-12-14	0	0.200	-	0.200	-	-	0	0	-	0.153	-	0.153	-	-	0	-	-4.76%
2022-12-13	0	0.210	-	0.212	-	-	0	0	-	0.161	-	0.162	-	-	0	-	0.00%
2022-12-12	0	0.210	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2022-12-09	0	0.210	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2022-12-08	0	0.210	-	0.210	0.209	0.210	10,000	2,098	0.2098	0.161	-	0.161	0.160	0.161	13,055	0.1607	0.00%
2022-12-07	0	0.210	0.104	0.210	-	-	0	0	-	0.161	0.080	0.161	-	-	0	-	0.00%
2022-12-06	0	0.210	0.180	0.210	-	-	0	0	-	0.161	0.138	0.161	-	-	0	-	0.00%
2022-12-05	0	0.210	-	0.210	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
2022-12-02	0	0.210	-	0.260	-	-	0	0	-	0.161	-	0.199	-	-	0	-	0.00%
2022-12-01	0	0.210	0.101	0.210	-	-	0	0	-	0.161	0.077	0.161	-	-	0	-	-5.41%
2022-11-30	0	0.222	-	0.260	-	-	0	0	-	0.170	-	0.199	-	-	0	-	0.00%
2022-11-29	0	0.222	-	0.260	-	-	0	0	-	0.170	-	0.199	-	-	0	-	0.00%
2022-11-28	0	0.222	-	0.260	-	-	0	0	-	0.170	-	0.199	-	-	0	-	0.00%
2022-11-25	0	0.222	-	0.260	-	-	0	0	-	0.170	-	0.199	-	-	0	-	0.00%
2022-11-24	0	0.222	0.150	0.260	-	-	0	0	-	0.170	0.115	0.199	-	-	0	-	0.00%
2022-11-23	0	0.222	-	0.222	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2022-11-22	0	0.222	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-11-21	0	0.222	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-11-18	0	0.222	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-11-17	0	0.222	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-11-16	0	0.222	0.222	-	0.188	0.188	8,000	1,504	0.1880	0.170	0.170	-	0.144	0.144	10,444	0.1440	8.82%
2022-11-15	0	0.204	0.188	0.245	0.160	0.204	164,000	27,782	0.1694	0.156	0.144	0.188	0.123	0.156	214,105	0.1298	-8.11%
2022-11-14	0	0.222	-	0.290	0.222	0.222	4,000	888	0.2220	0.170	-	0.222	0.170	0.170	5,222	0.1700	-7.88%
2022-11-11	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-11-10	0	0.241	-	0.290	-	-	0	0	-	0.185	-	0.222	-	-	0	-	0.00%
2022-11-09	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-11-08	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-11-07	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-11-04	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-11-03	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-11-02	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-11-01	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-31	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-28	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-27	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-26	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-25	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-24	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-21	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-20	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-19	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-18	0	0.241	0.222	0.241	-	-	0	0	-	0.185	0.170	0.185	-	-	0	-	0.00%
2022-10-17	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-14	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-13	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-12	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-11	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-10	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-07	0	0.241	0.222	0.244	-	-	0	0	-	0.185	0.170	0.187	-	-	0	-	0.00%
2022-10-06	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-05	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-10-03	0	0.241	0.222	0.241	-	-	0	0	-	0.185	0.170	0.185	-	-	0	-	0.00%
2022-09-30	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-09-29	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-09-28	0	0.241	-	0.290	-	-	0	0	-	0.185	-	0.222	-	-	0	-	0.00%
2022-09-27	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-09-26	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-09-23	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-09-22	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-09-21	0	0.241	0.222	0.290	-	-	0	0	-	0.185	0.170	0.222	-	-	0	-	0.00%
2022-09-20	0	0.241	0.222	0.310	-	-	0	0	-	0.185	0.170	0.237	-	-	0	-	0.00%
2022-09-19	0	0.241	0.240	0.241	0.241	0.241	4,000	964	0.2410	0.185	0.184	0.185	0.185	0.185	5,222	0.1846	-7.31%
2022-09-16	0	0.260	-	0.320	-	-	0	0	-	0.199	-	0.245	-	-	0	-	0.00%
2022-09-15	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-09-14	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-09-13	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-09-09	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-09-08	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-09-07	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-09-06	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-09-05	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-09-02	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-09-01	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-08-31	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-08-30	0	0.260	0.232	0.320	-	-	0	0	-	0.199	0.178	0.245	-	-	0	-	0.00%
2022-08-29	0	0.260	0.240	0.295	-	-	0	0	-	0.199	0.184	0.226	-	-	0	-	0.00%
2022-08-26	0	0.260	0.240	0.300	-	-	0	0	-	0.199	0.184	0.230	-	-	0	-	0.00%
2022-08-25	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-08-24	0	0.260	0.240	0.295	-	-	0	0	-	0.199	0.184	0.226	-	-	0	-	0.00%
2022-08-23	0	0.260	-	0.320	-	-	0	0	-	0.199	-	0.245	-	-	0	-	0.00%
2022-08-22	0	0.260	0.240	0.260	-	-	0	0	-	0.199	0.184	0.199	-	-	0	-	0.00%
2022-08-19	0	0.260	0.240	0.320	-	-	10,000	3,140	0.3140	0.199	0.184	0.245	-	-	13,055	0.2405	0.00%
2022-08-18	0	0.260	0.240	0.260	-	-	0	0	-	0.199	0.184	0.199	-	-	0	-	0.00%
2022-08-17	0	0.260	0.240	0.280	-	-	0	0	-	0.199	0.184	0.214	-	-	0	-	0.00%
2022-08-16	0	0.260	0.240	0.320	-	-	0	0	-	0.199	0.184	0.245	-	-	0	-	0.00%
2022-08-15	0	0.260	0.240	0.290	-	-	0	0	-	0.199	0.184	0.222	-	-	0	-	0.00%
2022-08-12	0	0.260	0.240	0.290	-	-	0	0	-	0.199	0.184	0.222	-	-	0	-	0.00%
2022-08-11	0	0.260	0.240	0.295	-	-	0	0	-	0.199	0.184	0.226	-	-	0	-	0.00%
2022-08-10	0	0.260	0.240	0.290	-	-	0	0	-	0.199	0.184	0.222	-	-	0	-	0.00%
2022-08-09	0	0.260	0.240	0.290	-	-	0	0	-	0.199	0.184	0.222	-	-	0	-	0.00%
2022-08-08	0	0.260	0.240	0.300	-	-	0	0	-	0.199	0.184	0.230	-	-	0	-	0.00%
2022-08-05	0	0.260	0.240	0.260	-	-	0	0	-	0.199	0.184	0.199	-	-	0	-	0.00%
2022-08-04	0	0.260	0.240	0.320	-	-	2,000	640	0.3200	0.199	0.184	0.245	-	-	2,611	0.2451	0.00%
2022-08-03	0	0.260	0.240	0.260	-	-	0	0	-	0.199	0.184	0.199	-	-	0	-	0.00%
2022-08-02	0	0.260	-	0.260	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-08-01	0	0.260	-	0.260	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-07-29	0	0.260	-	0.260	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-07-28	0	0.260	-	0.260	0.260	0.260	10,000	2,600	0.2600	0.199	-	0.199	0.199	0.199	13,055	0.1992	0.00%
2022-07-27	0	0.260	-	0.260	0.248	0.280	8,000	2,112	0.2640	0.199	-	0.199	0.190	0.214	10,444	0.2022	-7.14%
2022-07-26	0	0.280	-	0.280	0.280	0.280	4,000	1,120	0.2800	0.214	-	0.214	0.214	0.214	5,222	0.2145	12.00%
2022-07-25	0	0.250	0.124	0.260	0.250	0.250	8,000	2,000	0.2500	0.191	0.095	0.199	0.191	0.191	10,444	0.1915	4.60%
2022-07-22	0	0.239	0.220	0.240	0.220	0.320	84,000	20,306	0.2417	0.183	0.169	0.184	0.169	0.245	109,663	0.1852	8.64%
2022-07-21	0	0.220	0.210	0.220	0.216	0.240	38,000	8,392	0.2208	0.169	0.161	0.169	0.165	0.184	49,610	0.1692	-8.33%
2022-07-20	0	0.240	0.216	0.240	0.240	0.240	10,000	2,400	0.2400	0.184	0.165	0.184	0.184	0.184	13,055	0.1838	0.42%
2022-07-19	0	0.239	0.215	0.240	0.239	0.239	10,000	2,390	0.2390	0.183	0.165	0.184	0.183	0.183	13,055	0.1831	11.16%
2022-07-18	0	0.215	0.215	0.239	0.215	0.215	32,000	6,880	0.2150	0.165	0.165	0.183	0.165	0.165	41,777	0.1647	0.00%
2022-07-15	0	0.215	0.185	0.240	-	-	0	0	-	0.165	0.142	0.184	-	-	0	-	0.00%
2022-07-14	0	0.215	0.185	0.240	-	-	0	0	-	0.165	0.142	0.184	-	-	0	-	0.00%
2022-07-13	0	0.215	0.191	0.240	-	-	0	0	-	0.165	0.146	0.184	-	-	0	-	0.00%
2022-07-12	0	0.215	0.215	0.280	0.215	0.215	70,000	15,050	0.2150	0.165	0.165	0.214	0.165	0.165	91,386	0.1647	-14.00%
2022-07-11	0	0.250	0.232	0.270	0.250	0.270	10,000	2,540	0.2540	0.191	0.178	0.207	0.191	0.207	13,055	0.1946	-7.41%
2022-07-08	0	0.270	-	0.270	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2022-07-07	0	0.270	0.245	0.270	-	-	0	0	-	0.207	0.188	0.207	-	-	0	-	-3.57%
2022-07-06	0	0.280	0.241	0.280	-	-	0	0	-	0.214	0.185	0.214	-	-	0	-	0.00%
2022-07-05	0	0.280	0.241	0.280	-	-	0	0	-	0.214	0.185	0.214	-	-	0	-	0.00%
2022-07-04	0	0.280	0.241	0.280	-	-	0	0	-	0.214	0.185	0.214	-	-	0	-	0.00%
2022-06-30	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2022-06-29	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2022-06-28	0	0.280	0.240	0.280	-	-	0	0	-	0.214	0.184	0.214	-	-	0	-	0.00%
2022-06-27	0	0.280	0.240	0.280	-	-	0	0	-	0.214	0.184	0.214	-	-	0	-	0.00%
2022-06-24	0	0.280	0.240	0.280	-	-	0	0	-	0.214	0.184	0.214	-	-	0	-	0.00%
2022-06-23	0	0.280	0.240	0.280	-	-	0	0	-	0.214	0.184	0.214	-	-	0	-	0.00%
2022-06-22	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2022-06-21	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2022-06-20	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2022-06-17	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2022-06-16	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2022-06-15	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2022-06-14	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2022-06-13	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-1.75%
2022-06-10	0	0.285	0.250	0.285	-	-	0	0	-	0.218	0.191	0.218	-	-	0	-	0.00%
2022-06-09	0	0.285	0.250	0.285	-	-	0	0	-	0.218	0.191	0.218	-	-	0	-	-1.72%
2022-06-08	0	0.290	-	0.290	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2022-06-07	0	0.290	-	0.290	-	-	4,000	1,160	0.2900	0.222	-	0.222	-	-	5,222	0.2221	0.00%
2022-06-06	0	0.290	-	0.290	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2022-06-02	0	0.290	-	0.290	-	-	2,000	580	0.2900	0.222	-	0.222	-	-	2,611	0.2221	0.00%
2022-06-01	0	0.290	0.250	0.290	-	-	0	0	-	0.222	0.191	0.222	-	-	0	-	0.00%
2022-05-31	0	0.290	0.250	0.290	-	-	2,000	580	0.2900	0.222	0.191	0.222	-	-	2,611	0.2221	0.00%
2022-05-30	0	0.290	0.250	0.290	-	-	0	0	-	0.222	0.191	0.222	-	-	0	-	0.00%
2022-05-27	0	0.290	0.231	0.290	0.290	0.300	12,000	3,500	0.2917	0.222	0.177	0.222	0.222	0.230	15,666	0.2234	11.54%
2022-05-26	0	0.260	0.231	0.300	-	-	0	0	-	0.199	0.177	0.230	-	-	0	-	0.00%
2022-05-25	0	0.260	0.240	0.330	0.260	0.260	2,000	520	0.2600	0.199	0.184	0.253	0.199	0.199	2,611	0.1992	12.55%
2022-05-24	0	0.231	0.207	0.231	-	-	0	0	-	0.177	0.159	0.177	-	-	0	-	-9.41%
2022-05-23	0	0.255	0.227	0.260	-	-	0	0	-	0.195	0.174	0.199	-	-	0	-	0.00%
2022-05-20	0	0.255	-	0.260	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2022-05-19	0	0.255	0.227	0.260	-	-	0	0	-	0.195	0.174	0.199	-	-	0	-	0.00%
2022-05-18	0	0.255	0.228	0.260	-	-	0	0	-	0.195	0.175	0.199	-	-	0	-	0.00%
2022-05-17	0	0.255	0.227	0.260	-	-	0	0	-	0.195	0.174	0.199	-	-	0	-	0.00%
2022-05-16	0	0.255	-	0.260	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2022-05-13	0	0.255	0.227	0.260	-	-	0	0	-	0.195	0.174	0.199	-	-	0	-	0.00%
2022-05-12	0	0.255	-	0.260	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2022-05-11	0	0.255	-	0.260	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2022-05-10	0	0.255	0.227	0.255	-	-	0	0	-	0.195	0.174	0.195	-	-	0	-	0.00%
2022-05-06	0	0.255	-	0.255	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-05-05	0	0.255	-	0.255	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-05-04	0	0.255	-	0.255	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-05-03	0	0.255	-	0.255	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-04-29	0	0.255	-	0.255	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-04-28	0	0.255	-	0.255	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-04-27	0	0.255	-	0.255	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-04-26	0	0.255	-	0.260	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2022-04-25	0	0.255	-	0.260	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2022-04-22	0	0.255	-	0.260	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2022-04-21	0	0.255	-	0.260	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2022-04-20	0	0.255	-	0.260	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2022-04-19	0	0.255	0.208	0.260	0.255	0.255	2,000	510	0.2550	0.195	0.159	0.199	0.195	0.195	2,611	0.1953	10.87%
2022-04-14	0	0.230	0.208	0.260	-	-	0	0	-	0.176	0.159	0.199	-	-	0	-	0.00%
2022-04-13	0	0.230	0.208	0.260	-	-	0	0	-	0.176	0.159	0.199	-	-	0	-	0.00%
2022-04-12	0	0.230	-	0.230	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2022-04-11	0	0.230	0.208	0.260	-	-	0	0	-	0.176	0.159	0.199	-	-	0	-	0.00%
2022-04-08	0	0.230	0.208	0.260	-	-	0	0	-	0.176	0.159	0.199	-	-	0	-	0.00%
2022-04-07	0	0.230	-	0.260	-	-	0	0	-	0.176	-	0.199	-	-	0	-	0.00%
2022-04-06	0	0.230	0.210	0.230	-	-	0	0	-	0.176	0.161	0.176	-	-	0	-	0.00%
2022-04-04	0	0.230	0.206	0.260	-	-	0	0	-	0.176	0.158	0.199	-	-	0	-	0.00%
2022-04-01	0	0.230	-	0.260	-	-	0	0	-	0.176	-	0.199	-	-	0	-	0.00%
2022-03-31	0	0.230	-	0.260	-	-	0	0	-	0.176	-	0.199	-	-	0	-	0.00%
2022-03-30	0	0.230	-	0.230	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2022-03-29	0	0.230	-	0.260	-	-	0	0	-	0.176	-	0.199	-	-	0	-	0.00%
2022-03-28	0	0.230	-	0.260	-	-	0	0	-	0.176	-	0.199	-	-	0	-	0.00%
2022-03-25	0	0.230	0.210	0.230	-	-	0	0	-	0.176	0.161	0.176	-	-	0	-	-2.54%
2022-03-24	0	0.236	-	0.236	-	-	0	0	-	0.181	-	0.181	-	-	0	-	0.00%
2022-03-23	0	0.236	0.216	0.236	0.236	0.236	4,000	944	0.2360	0.181	0.165	0.181	0.181	0.181	5,222	0.1808	-9.23%
2022-03-22	0	0.260	0.236	0.320	-	-	0	0	-	0.199	0.181	0.245	-	-	0	-	0.00%
2022-03-21	0	0.260	0.236	0.320	-	-	0	0	-	0.199	0.181	0.245	-	-	0	-	0.00%
2022-03-18	0	0.260	0.236	0.320	-	-	0	0	-	0.199	0.181	0.245	-	-	0	-	0.00%
2022-03-17	0	0.260	0.236	0.320	-	-	0	0	-	0.199	0.181	0.245	-	-	0	-	0.00%
2022-03-16	0	0.260	0.237	0.320	-	-	0	0	-	0.199	0.182	0.245	-	-	0	-	0.00%
2022-03-15	0	0.260	0.233	0.320	-	-	0	0	-	0.199	0.178	0.245	-	-	0	-	0.00%
2022-03-14	0	0.260	0.232	0.320	-	-	0	0	-	0.199	0.178	0.245	-	-	0	-	0.00%
2022-03-11	0	0.260	0.231	0.320	-	-	0	0	-	0.199	0.177	0.245	-	-	0	-	0.00%
2022-03-10	0	0.260	0.231	0.320	-	-	0	0	-	0.199	0.177	0.245	-	-	0	-	0.00%
2022-03-09	0	0.260	0.231	0.320	-	-	0	0	-	0.199	0.177	0.245	-	-	0	-	0.00%
2022-03-08	0	0.260	0.230	0.320	-	-	0	0	-	0.199	0.176	0.245	-	-	0	-	0.00%
2022-03-07	0	0.260	0.231	0.320	-	-	0	0	-	0.199	0.177	0.245	-	-	0	-	0.00%
2022-03-04	0	0.260	0.231	0.320	-	-	0	0	-	0.199	0.177	0.245	-	-	0	-	0.00%
2022-03-03	0	0.260	0.230	0.320	-	-	0	0	-	0.199	0.176	0.245	-	-	0	-	0.00%
2022-03-02	0	0.260	0.228	0.320	-	-	0	0	-	0.199	0.175	0.245	-	-	0	-	0.00%
2022-03-01	0	0.260	0.227	0.320	-	-	0	0	-	0.199	0.174	0.245	-	-	0	-	0.00%
2022-02-28	0	0.260	0.255	0.320	-	-	0	0	-	0.199	0.195	0.245	-	-	0	-	0.00%
2022-02-25	0	0.260	0.255	0.325	0.260	0.260	4,000	1,040	0.2600	0.199	0.195	0.249	0.199	0.199	5,222	0.1992	-16.13%
2022-02-24	0	0.310	0.260	0.330	-	-	0	0	-	0.237	0.199	0.253	-	-	0	-	0.00%
2022-02-23	0	0.310	0.250	0.310	0.310	0.310	2,000	620	0.3100	0.237	0.191	0.237	0.237	0.237	2,611	0.2375	14.81%
2022-02-22	0	0.270	0.250	0.310	-	-	0	0	-	0.207	0.191	0.237	-	-	0	-	0.00%
2022-02-21	0	0.270	0.250	0.310	-	-	0	0	-	0.207	0.191	0.237	-	-	0	-	0.00%
2022-02-18	0	0.270	0.250	0.310	-	-	0	0	-	0.207	0.191	0.237	-	-	0	-	0.00%
2022-02-17	0	0.270	0.250	0.310	-	-	0	0	-	0.207	0.191	0.237	-	-	0	-	0.00%
2022-02-16	0	0.270	0.250	0.310	-	-	0	0	-	0.207	0.191	0.237	-	-	0	-	0.00%
2022-02-15	0	0.270	0.250	0.310	-	-	0	0	-	0.207	0.191	0.237	-	-	0	-	0.00%
2022-02-14	0	0.270	0.250	0.320	-	-	0	0	-	0.207	0.191	0.245	-	-	0	-	0.00%
2022-02-11	0	0.270	0.250	0.270	0.270	0.270	12,000	3,240	0.2700	0.207	0.191	0.207	0.207	0.207	15,666	0.2068	-15.62%
2022-02-10	0	0.320	0.270	0.320	-	-	0	0	-	0.245	0.207	0.245	-	-	0	-	0.00%
2022-02-09	0	0.320	0.250	0.320	-	-	0	0	-	0.245	0.191	0.245	-	-	0	-	0.00%
2022-02-08	0	0.320	0.250	0.320	-	-	0	0	-	0.245	0.191	0.245	-	-	0	-	0.00%
2022-02-07	0	0.320	0.240	0.320	0.320	0.320	2,000	640	0.3200	0.245	0.184	0.245	0.245	0.245	2,611	0.2451	20.75%
2022-02-04	0	0.265	0.240	0.320	-	-	0	0	-	0.203	0.184	0.245	-	-	0	-	0.00%
2022-01-31	0	0.265	0.240	0.320	-	-	0	0	-	0.203	0.184	0.245	-	-	0	-	0.00%
2022-01-28	0	0.265	0.240	0.320	-	-	0	0	-	0.203	0.184	0.245	-	-	0	-	0.00%
2022-01-27	0	0.265	0.255	0.340	-	-	0	0	-	0.203	0.195	0.260	-	-	0	-	0.00%
2022-01-26	0	0.265	0.255	0.340	-	-	2,000	680	0.3400	0.203	0.195	0.260	-	-	2,611	0.2604	0.00%
2022-01-25	0	0.265	0.265	0.335	0.260	0.260	12,000	3,120	0.2600	0.203	0.203	0.257	0.199	0.199	15,666	0.1992	-22.06%
2022-01-24	0	0.340	0.260	0.340	-	-	0	0	-	0.260	0.199	0.260	-	-	0	-	0.00%
2022-01-21	0	0.340	0.260	0.340	-	-	0	0	-	0.260	0.199	0.260	-	-	0	-	0.00%
2022-01-20	0	0.340	0.260	0.340	-	-	0	0	-	0.260	0.199	0.260	-	-	0	-	0.00%
2022-01-19	0	0.340	0.260	0.340	-	-	0	0	-	0.260	0.199	0.260	-	-	0	-	-1.45%
2022-01-18	0	0.345	0.255	0.345	0.345	0.345	2,000	690	0.3450	0.264	0.195	0.264	0.264	0.264	2,611	0.2643	15.00%
2022-01-17	0	0.300	0.236	0.300	0.300	0.300	2,000	600	0.3000	0.230	0.181	0.230	0.230	0.230	2,611	0.2298	25.00%
2022-01-14	0	0.240	0.240	0.340	0.240	0.240	2,000	480	0.2400	0.184	0.184	0.260	0.184	0.184	2,611	0.1838	-14.29%
2022-01-13	0	0.280	0.250	0.280	0.240	0.295	70,000	19,230	0.2747	0.214	0.191	0.214	0.184	0.226	91,386	0.2104	16.67%
2022-01-12	0	0.240	0.240	0.310	0.240	0.240	96,000	23,040	0.2400	0.184	0.184	0.237	0.184	0.184	125,330	0.1838	-4.00%
2022-01-11	0	0.250	0.226	0.310	-	-	0	0	-	0.191	0.173	0.237	-	-	0	-	0.00%
2022-01-10	0	0.250	0.250	0.275	0.238	0.260	8,000	1,992	0.2490	0.191	0.191	0.211	0.182	0.199	10,444	0.1907	-26.47%
2022-01-07	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-01-06	0	0.340	0.260	0.340	-	-	0	0	-	0.260	0.199	0.260	-	-	0	-	0.00%
2022-01-05	0	0.340	0.260	0.340	-	-	0	0	-	0.260	0.199	0.260	-	-	0	-	0.00%
2022-01-04	0	0.340	0.260	0.340	-	-	0	0	-	0.260	0.199	0.260	-	-	0	-	0.00%
2022-01-03	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2021-12-31	0	0.340	0.250	0.340	-	-	0	0	-	0.260	0.191	0.260	-	-	0	-	0.00%
2021-12-30	0	0.340	0.250	0.340	-	-	0	0	-	0.260	0.191	0.260	-	-	0	-	0.00%
2021-12-29	0	0.340	0.250	0.340	-	-	0	0	-	0.260	0.191	0.260	-	-	0	-	0.00%
2021-12-28	0	0.340	0.225	0.340	0.320	0.350	8,000	2,620	0.3275	0.260	0.172	0.260	0.245	0.268	10,444	0.2509	36.00%
2021-12-24	0	0.250	0.250	0.320	0.222	0.222	32,000	7,104	0.2220	0.191	0.191	0.245	0.170	0.170	41,777	0.1700	-3.85%
2021-12-23	0	0.260	0.230	0.320	-	-	0	0	-	0.199	0.176	0.245	-	-	0	-	0.00%
2021-12-22	0	0.260	0.260	0.315	0.255	0.255	10,000	2,550	0.2550	0.199	0.199	0.241	0.195	0.195	13,055	0.1953	1.96%
2021-12-21	0	0.255	0.231	0.295	-	-	0	0	-	0.195	0.177	0.226	-	-	0	-	0.00%
2021-12-20	0	0.255	0.255	0.310	0.250	0.270	68,000	18,080	0.2659	0.195	0.195	0.237	0.191	0.207	88,775	0.2037	-17.74%
2021-12-17	0	0.310	0.250	0.330	-	-	0	0	-	0.237	0.191	0.253	-	-	0	-	0.00%
2021-12-16	0	0.310	0.238	0.330	-	-	0	0	-	0.237	0.182	0.253	-	-	0	-	0.00%
2021-12-15	0	0.310	0.310	0.340	0.310	0.310	6,000	1,860	0.3100	0.237	0.237	0.260	0.237	0.237	7,833	0.2375	-6.06%
2021-12-14	0	0.330	0.325	0.350	0.310	0.500	320,000	105,750	0.3305	0.253	0.249	0.268	0.237	0.383	417,765	0.2531	-1.49%
2021-12-13	0	0.335	0.310	0.350	0.300	0.500	106,000	41,600	0.3925	0.257	0.237	0.268	0.230	0.383	138,385	0.3006	11.67%
2021-12-10	0	0.300	0.249	0.300	0.300	0.300	6,000	1,800	0.3000	0.230	0.191	0.230	0.230	0.230	7,833	0.2298	0.00%
2021-12-09	0	0.300	0.249	0.300	-	-	0	0	-	0.230	0.191	0.230	-	-	0	-	0.00%
2021-12-08	0	0.300	0.249	0.300	-	-	0	0	-	0.230	0.191	0.230	-	-	0	-	0.00%
2021-12-07	0	0.300	0.249	0.300	0.290	0.300	4,000	1,180	0.2950	0.230	0.191	0.230	0.222	0.230	5,222	0.2260	3.45%
2021-12-06	0	0.290	-	0.290	0.290	0.290	2,000	580	0.2900	0.222	-	0.222	0.222	0.222	2,611	0.2221	0.00%
2021-12-03	0	0.290	0.249	0.290	-	-	0	0	-	0.222	0.191	0.222	-	-	0	-	0.00%
2021-12-02	0	0.290	-	0.290	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2021-12-01	0	0.290	0.249	0.290	-	-	0	0	-	0.222	0.191	0.222	-	-	0	-	0.00%
2021-11-30	0	0.290	-	0.290	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2021-11-29	0	0.290	0.249	0.290	-	-	0	0	-	0.222	0.191	0.222	-	-	0	-	0.00%
2021-11-26	0	0.290	0.249	0.290	-	-	0	0	-	0.222	0.191	0.222	-	-	0	-	0.00%
2021-11-25	0	0.290	-	0.290	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2021-11-24	0	0.290	-	0.290	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2021-11-23	0	0.290	-	0.290	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2021-11-22	0	0.290	-	0.290	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2021-11-19	0	0.290	-	0.290	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2021-11-18	0	0.290	0.212	0.290	0.290	0.290	2,000	580	0.2900	0.222	0.162	0.222	0.222	0.222	2,611	0.2221	17.41%
2021-11-17	0	0.247	0.247	0.290	0.240	0.247	20,000	4,878	0.2439	0.189	0.189	0.222	0.184	0.189	26,110	0.1868	-13.33%
2021-11-16	0	0.285	-	0.300	-	-	0	0	-	0.218	-	0.230	-	-	0	-	0.00%
2021-11-15	0	0.285	-	0.295	-	-	0	0	-	0.218	-	0.226	-	-	0	-	0.00%
2021-11-12	0	0.285	-	0.285	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2021-11-11	0	0.285	-	0.295	-	-	0	0	-	0.218	-	0.226	-	-	0	-	0.00%
2021-11-10	0	0.285	-	0.300	-	-	0	0	-	0.218	-	0.230	-	-	0	-	0.00%
2021-11-09	0	0.285	-	0.285	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2021-11-08	0	0.285	-	0.295	-	-	0	0	-	0.218	-	0.226	-	-	0	-	0.00%
2021-11-05	0	0.285	-	0.295	-	-	0	0	-	0.218	-	0.226	-	-	0	-	0.00%
2021-11-04	0	0.285	-	0.295	-	-	0	0	-	0.218	-	0.226	-	-	0	-	0.00%
2021-11-03	0	0.285	-	0.295	-	-	0	0	-	0.218	-	0.226	-	-	0	-	0.00%
2021-11-02	0	0.285	-	0.300	-	-	0	0	-	0.218	-	0.230	-	-	0	-	0.00%
2021-11-01	0	0.285	-	0.300	-	-	0	0	-	0.218	-	0.230	-	-	0	-	0.00%
2021-10-29	0	0.285	-	0.300	-	-	0	0	-	0.218	-	0.230	-	-	0	-	0.00%
2021-10-28	0	0.285	-	0.300	-	-	0	0	-	0.218	-	0.230	-	-	0	-	0.00%
2021-10-27	0	0.285	-	0.300	-	-	0	0	-	0.218	-	0.230	-	-	0	-	0.00%
2021-10-26	0	0.285	-	0.300	-	-	0	0	-	0.218	-	0.230	-	-	0	-	0.00%
2021-10-25	0	0.285	0.240	0.295	-	-	0	0	-	0.218	0.184	0.226	-	-	0	-	0.00%
2021-10-22	0	0.285	0.163	0.295	-	-	0	0	-	0.218	0.125	0.226	-	-	0	-	0.00%
2021-10-21	0	0.285	0.212	0.285	0.260	0.285	146,000	38,010	0.2603	0.218	0.162	0.218	0.199	0.218	190,605	0.1994	18.75%
2021-10-20	0	0.240	0.240	0.315	-	-	0	0	-	0.184	0.184	0.241	-	-	0	-	7.62%
2021-10-19	0	0.223	0.223	-	-	-	0	0	-	0.171	0.171	-	-	-	0	-	0.00%
2021-10-18	0	0.223	0.223	-	-	-	0	0	-	0.171	0.171	-	-	-	0	-	0.00%
2021-10-15	0	0.223	0.223	-	-	-	0	0	-	0.171	0.171	-	-	-	0	-	0.90%
2021-10-12	0	0.221	0.221	-	0.220	0.220	214,000	46,930	0.2193	0.169	0.169	-	0.169	0.169	279,380	0.1680	0.91%
2021-10-11	0	0.219	0.219	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2021-10-08	0	0.219	0.219	0.285	0.213	0.275	98,000	24,446	0.2494	0.168	0.168	0.218	0.163	0.211	127,941	0.1911	-2.67%
2021-10-07	0	0.225	0.223	-	0.225	0.231	66,000	14,886	0.2255	0.172	0.171	-	0.172	0.177	86,164	0.1728	-2.60%
2021-10-06	0	0.231	0.213	0.231	-	-	0	0	-	0.177	0.163	0.177	-	-	0	-	0.00%
2021-10-05	0	0.231	0.231	0.330	-	-	0	0	-	0.177	0.177	0.253	-	-	0	-	0.00%
2021-10-04	0	0.231	0.230	0.295	0.230	0.250	96,000	22,836	0.2379	0.177	0.176	0.226	0.176	0.191	125,330	0.1822	-23.00%
2021-09-30	0	0.300	0.250	0.300	-	-	0	0	-	0.230	0.191	0.230	-	-	0	-	0.00%
2021-09-29	0	0.300	0.250	0.300	-	-	0	0	-	0.230	0.191	0.230	-	-	0	-	0.00%
2021-09-28	0	0.300	0.250	0.300	-	-	0	0	-	0.230	0.191	0.230	-	-	0	-	0.00%
2021-09-27	0	0.300	0.250	0.300	-	-	0	0	-	0.230	0.191	0.230	-	-	0	-	0.00%
2021-09-24	0	0.300	0.237	0.300	0.260	0.300	38,000	10,480	0.2758	0.230	0.182	0.230	0.199	0.230	49,610	0.2112	7.14%
2021-09-23	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-21	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-20	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-17	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-16	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-15	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-14	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-13	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-10	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-09	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-08	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-07	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-09-06	0	0.280	0.236	0.280	-	-	0	0	-	0.214	0.181	0.214	-	-	0	-	0.00%
2021-09-03	0	0.280	0.236	0.280	-	-	0	0	-	0.214	0.181	0.214	-	-	0	-	0.00%
2021-09-02	0	0.280	0.236	0.280	-	-	0	0	-	0.214	0.181	0.214	-	-	0	-	0.00%
2021-09-01	0	0.280	0.236	0.280	-	-	0	0	-	0.214	0.181	0.214	-	-	0	-	0.00%
2021-08-31	0	0.280	0.236	0.280	-	-	0	0	-	0.214	0.181	0.214	-	-	0	-	0.00%
2021-08-30	0	0.280	0.236	0.280	-	-	0	0	-	0.214	0.181	0.214	-	-	0	-	0.00%
2021-08-27	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-08-26	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-08-25	0	0.280	0.236	0.280	-	-	0	0	-	0.214	0.181	0.214	-	-	0	-	0.00%
2021-08-24	0	0.280	0.236	0.280	-	-	0	0	-	0.214	0.181	0.214	-	-	0	-	0.00%
2021-08-23	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-08-20	0	0.280	0.236	0.315	-	-	0	0	-	0.214	0.181	0.241	-	-	0	-	0.00%
2021-08-19	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-08-18	0	0.280	0.236	0.280	-	-	0	0	-	0.214	0.181	0.214	-	-	0	-	0.00%
2021-08-17	0	0.280	0.236	0.300	-	-	0	0	-	0.214	0.181	0.230	-	-	0	-	0.00%
2021-08-16	0	0.280	0.236	0.315	-	-	0	0	-	0.214	0.181	0.241	-	-	0	-	0.00%
2021-08-13	0	0.280	0.240	0.315	0.280	0.280	40,000	11,200	0.2800	0.214	0.184	0.241	0.214	0.214	52,221	0.2145	0.00%
2021-08-12	0	0.280	0.240	0.315	0.250	0.280	28,000	7,300	0.2607	0.214	0.184	0.241	0.191	0.214	36,554	0.1997	0.00%
2021-08-11	0	0.280	0.134	0.310	0.280	0.320	32,000	9,760	0.3050	0.214	0.103	0.237	0.214	0.245	41,777	0.2336	0.00%
2021-08-10	0	0.280	-	0.320	-	-	0	0	-	0.214	-	0.245	-	-	0	-	0.00%
2021-08-09	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2021-08-06	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2021-08-05	0	0.280	-	0.280	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-1.75%
2021-08-04	0	0.285	-	0.320	-	-	0	0	-	0.218	-	0.245	-	-	0	-	0.00%
2021-08-03	0	0.285	0.190	0.285	0.285	0.285	30,000	8,550	0.2850	0.218	0.146	0.218	0.218	0.218	39,165	0.2183	11.76%
2021-08-02	0	0.255	-	0.305	-	-	0	0	-	0.195	-	0.234	-	-	0	-	0.00%
2021-07-30	0	0.255	-	0.300	-	-	0	0	-	0.195	-	0.230	-	-	0	-	0.00%
2021-07-29	0	0.255	0.255	0.280	0.225	0.240	56,000	12,930	0.2309	0.195	0.195	0.214	0.172	0.184	73,109	0.1769	10.87%
2021-07-28	0	0.230	0.197	0.230	0.220	0.230	16,000	3,560	0.2225	0.176	0.151	0.176	0.169	0.176	20,888	0.1704	12.20%
2021-07-27	0	0.205	0.190	0.230	0.205	0.205	6,000	1,230	0.2050	0.157	0.146	0.176	0.157	0.157	7,833	0.1570	-8.89%
2021-07-26	0	0.225	0.205	0.250	-	-	0	0	-	0.172	0.157	0.191	-	-	0	-	0.00%
2021-07-23	0	0.225	0.205	0.250	-	-	0	0	-	0.172	0.157	0.191	-	-	0	-	0.00%
2021-07-22	0	0.225	0.205	0.270	0.225	0.225	2,000	450	0.2250	0.172	0.157	0.207	0.172	0.172	2,611	0.1723	-6.25%
2021-07-21	0	0.240	0.205	0.270	-	-	0	0	-	0.184	0.157	0.207	-	-	0	-	0.00%
2021-07-20	0	0.240	0.205	0.270	-	-	0	0	-	0.184	0.157	0.207	-	-	0	-	0.00%
2021-07-19	0	0.240	0.205	0.270	-	-	0	0	-	0.184	0.157	0.207	-	-	0	-	0.00%
2021-07-16	0	0.240	0.205	0.270	-	-	0	0	-	0.184	0.157	0.207	-	-	0	-	0.00%
2021-07-15	0	0.240	0.205	0.270	-	-	0	0	-	0.184	0.157	0.207	-	-	0	-	0.00%
2021-07-14	0	0.240	0.205	0.270	-	-	0	0	-	0.184	0.157	0.207	-	-	0	-	0.00%
2021-07-13	0	0.240	0.205	0.270	-	-	0	0	-	0.184	0.157	0.207	-	-	0	-	0.00%
2021-07-12	0	0.240	0.205	0.290	-	-	0	0	-	0.184	0.157	0.222	-	-	0	-	0.00%
2021-07-09	0	0.240	-	0.290	-	-	0	0	-	0.184	-	0.222	-	-	0	-	0.00%
2021-07-08	0	0.240	0.205	0.290	-	-	0	0	-	0.184	0.157	0.222	-	-	0	-	0.00%
2021-07-07	0	0.240	0.205	0.290	-	-	0	0	-	0.184	0.157	0.222	-	-	0	-	0.00%
2021-07-06	0	0.240	-	0.300	-	-	0	0	-	0.184	-	0.230	-	-	0	-	0.00%
2021-07-05	0	0.240	-	0.295	-	-	0	0	-	0.184	-	0.226	-	-	0	-	0.00%
2021-07-02	0	0.240	0.220	0.300	-	-	0	0	-	0.184	0.169	0.230	-	-	0	-	0.00%
2021-06-30	0	0.240	-	0.300	-	-	0	0	-	0.184	-	0.230	-	-	0	-	-4.00%
2021-06-29	0	0.250	-	0.320	-	-	0	0	-	0.191	-	0.245	-	-	0	-	0.00%
2021-06-28	0	0.250	-	0.310	-	-	0	0	-	0.191	-	0.237	-	-	0	-	0.00%
2021-06-25	0	0.250	-	0.275	-	-	0	0	-	0.191	-	0.211	-	-	0	-	-1.96%
2021-06-24	0	0.255	-	0.290	-	-	0	0	-	0.195	-	0.222	-	-	0	-	0.00%
2021-06-23	0	0.255	-	0.290	-	-	0	0	-	0.195	-	0.222	-	-	0	-	0.00%
2021-06-22	0	0.255	-	0.275	-	-	0	0	-	0.195	-	0.211	-	-	0	-	0.00%
2021-06-21	0	0.255	-	0.280	-	-	0	0	-	0.195	-	0.214	-	-	0	-	0.00%
2021-06-18	0	0.255	0.220	0.300	-	-	0	0	-	0.195	0.169	0.230	-	-	0	-	0.00%
2021-06-17	0	0.255	-	0.305	0.255	0.255	50,000	12,750	0.2550	0.195	-	0.234	0.195	0.195	65,276	0.1953	-13.56%
2021-06-16	0	0.295	-	0.300	-	-	0	0	-	0.226	-	0.230	-	-	0	-	-1.67%
2021-06-15	0	0.300	-	0.320	-	-	0	0	-	0.230	-	0.245	-	-	0	-	0.00%
2021-06-11	0	0.300	0.103	0.305	-	-	0	0	-	0.230	0.079	0.234	-	-	0	-	0.00%
2021-06-10	0	0.300	-	0.305	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2021-06-09	0	0.300	0.240	0.305	0.290	0.320	16,000	4,800	0.3000	0.230	0.184	0.234	0.222	0.245	20,888	0.2298	7.14%
2021-06-08	0	0.280	0.230	0.315	0.250	0.280	10,000	2,740	0.2740	0.214	0.176	0.241	0.191	0.214	13,055	0.2099	13.36%
2021-06-07	0	0.247	0.225	0.247	-	-	0	0	-	0.189	0.172	0.189	-	-	0	-	0.00%
2021-06-04	0	0.247	0.225	0.248	-	-	0	0	-	0.189	0.172	0.190	-	-	0	-	-0.40%
2021-06-03	0	0.248	-	0.280	-	-	0	0	-	0.190	-	0.214	-	-	0	-	0.00%
2021-06-02	0	0.248	0.220	0.270	-	-	0	0	-	0.190	0.169	0.207	-	-	0	-	3.33%
2021-06-01	0	0.240	-	0.270	-	-	0	0	-	0.184	-	0.207	-	-	0	-	0.00%
2021-05-31	0	0.240	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2021-05-28	0	0.240	-	0.290	-	-	0	0	-	0.184	-	0.222	-	-	0	-	0.00%
2021-05-27	0	0.240	0.220	0.290	-	-	0	0	-	0.184	0.169	0.222	-	-	0	-	0.00%
2021-05-26	0	0.240	0.216	0.300	-	-	0	0	-	0.184	0.165	0.230	-	-	0	-	0.00%
2021-05-25	0	0.240	0.206	0.350	-	-	0	0	-	0.184	0.158	0.268	-	-	0	-	4.35%
2021-05-24	0	0.230	0.215	0.320	0.230	0.240	4,000	940	0.2350	0.176	0.165	0.245	0.176	0.184	5,222	0.1800	-9.80%
2021-05-21	0	0.255	0.236	0.340	0.250	0.255	342,000	88,630	0.2592	0.195	0.181	0.260	0.191	0.195	446,487	0.1985	-1.92%
2021-05-20	0	0.260	0.250	0.260	0.250	0.275	210,000	53,450	0.2545	0.199	0.191	0.199	0.191	0.211	274,158	0.1950	-5.45%
2021-05-18	0	0.275	0.255	0.265	0.260	0.290	224,000	59,260	0.2646	0.211	0.195	0.203	0.199	0.222	292,436	0.2026	-8.33%
2021-05-17	0	0.300	0.300	0.375	0.300	0.400	114,000	39,620	0.3475	0.230	0.230	0.287	0.230	0.306	148,829	0.2662	3.45%
2021-05-14	0	0.290	0.255	0.330	-	-	0	0	-	0.222	0.195	0.253	-	-	0	-	0.00%
2021-05-13	0	0.290	0.255	0.330	-	-	0	0	-	0.222	0.195	0.253	-	-	0	-	0.00%
2021-05-12	0	0.290	0.255	0.340	0.290	0.290	6,000	1,740	0.2900	0.222	0.195	0.260	0.222	0.222	7,833	0.2221	-3.33%
2021-05-11	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-05-10	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-05-07	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-05-06	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-05-05	0	0.300	-	0.330	-	-	0	0	-	0.230	-	0.253	-	-	0	-	0.00%
2021-05-04	0	0.300	0.250	0.330	0.300	0.300	100,000	30,000	0.3000	0.230	0.191	0.253	0.230	0.230	130,552	0.2298	0.00%
2021-05-03	0	0.300	0.300	0.320	0.300	0.360	398,000	133,370	0.3351	0.230	0.230	0.245	0.230	0.276	519,595	0.2567	0.00%
2021-04-30	0	0.300	-	0.305	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2021-04-29	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-04-28	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-04-27	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-04-26	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-04-23	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-04-22	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-04-21	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-04-20	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-04-19	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-04-16	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-04-15	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-04-14	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-04-13	0	0.300	-	0.320	-	-	0	0	-	0.230	-	0.245	-	-	0	-	0.00%
2021-04-12	0	0.300	-	0.320	-	-	0	0	-	0.230	-	0.245	-	-	0	-	0.00%
2021-04-09	0	0.300	-	0.320	-	-	0	0	-	0.230	-	0.245	-	-	0	-	0.00%
2021-04-08	0	0.300	-	0.320	-	-	0	0	-	0.230	-	0.245	-	-	0	-	0.00%
2021-04-07	0	0.300	-	0.320	-	-	0	0	-	0.230	-	0.245	-	-	0	-	0.00%
2021-04-01	0	0.300	-	0.320	-	-	0	0	-	0.230	-	0.245	-	-	0	-	0.00%
2021-03-31	0	0.300	-	0.320	-	-	0	0	-	0.230	-	0.245	-	-	0	-	0.00%
2021-03-30	0	0.300	-	0.320	-	-	0	0	-	0.230	-	0.245	-	-	0	-	0.00%
2021-03-29	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-03-26	0	0.300	-	0.320	-	-	0	0	-	0.230	-	0.245	-	-	0	-	0.00%
2021-03-25	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-03-24	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-03-23	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-03-22	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-03-19	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-03-18	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-03-17	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-03-16	0	0.300	0.130	0.340	-	-	0	0	-	0.230	0.100	0.260	-	-	0	-	0.00%
2021-03-15	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-03-12	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2021-03-11	0	0.300	0.130	0.350	-	-	0	0	-	0.230	0.100	0.268	-	-	0	-	0.00%
2021-03-10	0	0.300	0.130	0.315	0.300	0.300	50,000	15,000	0.3000	0.230	0.100	0.241	0.230	0.230	65,276	0.2298	0.00%
2021-03-09	0	0.300	-	0.350	0.300	0.300	10,000	3,000	0.3000	0.230	-	0.268	0.230	0.230	13,055	0.2298	0.00%
2021-03-08	0	0.300	0.260	0.300	0.300	0.300	36,000	10,800	0.3000	0.230	0.199	0.230	0.230	0.230	46,999	0.2298	20.00%
2021-03-05	0	0.250	0.215	0.260	-	-	0	0	-	0.191	0.165	0.199	-	-	0	-	0.00%
2021-03-04	0	0.250	0.215	0.290	-	-	0	0	-	0.191	0.165	0.222	-	-	0	-	0.00%
2021-03-03	0	0.250	0.215	0.280	-	-	0	0	-	0.191	0.165	0.214	-	-	0	-	0.00%
2021-03-02	0	0.250	-	0.280	-	-	0	0	-	0.191	-	0.214	-	-	0	-	0.00%
2021-03-01	0	0.250	-	0.280	-	-	0	0	-	0.191	-	0.214	-	-	0	-	0.00%
2021-02-26	0	0.250	0.250	0.280	0.250	0.250	2,000	500	0.2500	0.191	0.191	0.214	0.191	0.191	2,611	0.1915	-7.41%
2021-02-25	0	0.270	-	0.280	-	-	0	0	-	0.207	-	0.214	-	-	0	-	0.00%
2021-02-24	0	0.270	-	0.280	-	-	0	0	-	0.207	-	0.214	-	-	0	-	0.00%
2021-02-23	0	0.270	-	0.270	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2021-02-22	0	0.270	-	0.280	-	-	0	0	-	0.207	-	0.214	-	-	0	-	0.00%
2021-02-19	0	0.270	-	0.280	-	-	0	0	-	0.207	-	0.214	-	-	0	-	0.00%
2021-02-18	0	0.270	-	0.270	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2021-02-17	0	0.270	0.270	0.340	0.230	0.270	8,000	2,000	0.2500	0.207	0.207	0.260	0.176	0.207	10,444	0.1915	12.50%
2021-02-16	0	0.240	0.210	0.240	-	-	0	0	-	0.184	0.161	0.184	-	-	0	-	-2.04%
2021-02-11	0	0.245	0.220	0.280	-	-	0	0	-	0.188	0.169	0.214	-	-	0	-	0.00%
2021-02-10	0	0.245	0.210	0.280	-	-	0	0	-	0.188	0.161	0.214	-	-	0	-	0.00%
2021-02-09	0	0.245	0.210	0.280	-	-	0	0	-	0.188	0.161	0.214	-	-	0	-	0.00%
2021-02-08	0	0.245	0.210	0.245	-	-	0	0	-	0.188	0.161	0.188	-	-	0	-	-2.00%
2021-02-05	0	0.250	0.215	0.300	-	-	0	0	-	0.191	0.165	0.230	-	-	0	-	0.00%
2021-02-04	0	0.250	0.215	0.250	0.250	0.250	96,000	24,000	0.2500	0.191	0.165	0.191	0.191	0.191	125,330	0.1915	0.00%
2021-02-03	0	0.250	0.250	0.345	0.250	0.250	4,000	1,000	0.2500	0.191	0.191	0.264	0.191	0.191	5,222	0.1915	0.00%
2021-02-02	0	0.250	0.215	0.250	-	-	0	0	-	0.191	0.165	0.191	-	-	0	-	0.00%
2021-02-01	0	0.250	0.250	0.345	0.250	0.250	18,000	4,500	0.2500	0.191	0.191	0.264	0.191	0.191	23,499	0.1915	0.00%
2021-01-29	0	0.250	0.215	0.250	-	-	0	0	-	0.191	0.165	0.191	-	-	0	-	0.00%
2021-01-28	0	0.250	0.250	0.345	0.250	0.250	26,000	6,500	0.2500	0.191	0.191	0.264	0.191	0.191	33,943	0.1915	0.00%
2021-01-27	0	0.250	0.215	0.345	-	-	0	0	-	0.191	0.165	0.264	-	-	0	-	0.00%
2021-01-26	0	0.250	0.215	0.350	-	-	0	0	-	0.191	0.165	0.268	-	-	0	-	0.00%
2021-01-25	0	0.250	0.215	0.270	-	-	0	0	-	0.191	0.165	0.207	-	-	0	-	0.00%
2021-01-22	0	0.250	0.215	0.270	-	-	0	0	-	0.191	0.165	0.207	-	-	0	-	0.00%
2021-01-21	0	0.250	0.216	0.300	0.250	0.250	24,000	6,000	0.2500	0.191	0.165	0.230	0.191	0.191	31,332	0.1915	0.00%
2021-01-20	0	0.250	0.215	0.300	-	-	0	0	-	0.191	0.165	0.230	-	-	0	-	0.00%
2021-01-19	0	0.250	0.250	0.330	0.250	0.345	174,000	45,120	0.2593	0.191	0.191	0.253	0.191	0.264	227,160	0.1986	0.00%
2021-01-18	0	0.250	0.250	0.275	0.200	0.250	20,000	4,500	0.2250	0.191	0.191	0.211	0.153	0.191	26,110	0.1723	-24.24%
2021-01-15	0	0.330	-	0.345	-	-	0	0	-	0.253	-	0.264	-	-	0	-	0.00%
2021-01-14	0	0.330	-	0.345	-	-	0	0	-	0.253	-	0.264	-	-	0	-	0.00%
2021-01-13	0	0.330	-	0.330	-	-	0	0	-	0.253	-	0.253	-	-	0	-	0.00%
2021-01-12	0	0.330	-	0.350	-	-	0	0	-	0.253	-	0.268	-	-	0	-	0.00%
2021-01-11	0	0.330	-	0.330	-	-	0	0	-	0.253	-	0.253	-	-	0	-	0.00%
2021-01-08	0	0.330	-	0.330	-	-	0	0	-	0.253	-	0.253	-	-	0	-	0.00%
2021-01-07	0	0.330	-	0.330	-	-	0	0	-	0.253	-	0.253	-	-	0	-	-2.94%
2021-01-06	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2021-01-05	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2021-01-04	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-12-31	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-12-30	0	0.340	0.270	0.340	0.270	0.340	30,000	8,240	0.2747	0.260	0.207	0.260	0.207	0.260	39,165	0.2104	25.93%
2020-12-29	0	0.270	0.270	0.340	-	-	0	0	-	0.207	0.207	0.260	-	-	0	-	0.00%
2020-12-28	0	0.270	0.270	0.340	0.270	0.270	50,000	13,500	0.2700	0.207	0.207	0.260	0.207	0.207	65,276	0.2068	0.00%
2020-12-24	0	0.270	0.220	0.260	0.270	0.270	100,000	27,000	0.2700	0.207	0.169	0.199	0.207	0.207	130,552	0.2068	0.00%
2020-12-23	0	0.270	0.220	0.270	-	-	0	0	-	0.207	0.169	0.207	-	-	0	-	-16.92%
2020-12-22	0	0.325	-	0.330	0.325	0.335	12,000	3,960	0.3300	0.249	-	0.253	0.249	0.257	15,666	0.2528	18.18%
2020-12-21	0	0.275	0.240	0.275	-	-	0	0	-	0.211	0.184	0.211	-	-	0	-	-19.12%
2020-12-18	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-12-17	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-12-16	0	0.340	0.250	0.340	0.345	0.345	6,000	2,070	0.3450	0.260	0.191	0.260	0.264	0.264	7,833	0.2643	6.25%
2020-12-15	0	0.320	-	0.320	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2020-12-14	0	0.320	-	0.320	0.325	0.325	6,000	1,950	0.3250	0.245	-	0.245	0.249	0.249	7,833	0.2489	8.47%
2020-12-11	0	0.295	0.229	0.295	0.220	0.295	30,000	7,332	0.2444	0.226	0.175	0.226	0.169	0.226	39,165	0.1872	5.36%
2020-12-10	0	0.280	0.250	0.280	-	-	0	0	-	0.214	0.191	0.214	-	-	0	-	0.00%
2020-12-09	0	0.280	0.250	0.285	0.250	0.280	16,000	4,180	0.2613	0.214	0.191	0.218	0.191	0.214	20,888	0.2001	-15.15%
2020-12-08	0	0.330	0.056	0.330	0.330	0.330	2,000	660	0.3300	0.253	0.043	0.253	0.253	0.253	2,611	0.2528	13.79%
2020-12-07	0	0.290	-	0.290	0.290	0.290	68,000	19,720	0.2900	0.222	-	0.222	0.222	0.222	88,775	0.2221	-3.33%
2020-12-04	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2020-12-03	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2020-12-02	0	0.300	-	0.340	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2020-12-01	0	0.300	-	0.345	-	-	0	0	-	0.230	-	0.264	-	-	0	-	0.00%
2020-11-30	0	0.300	-	0.320	-	-	0	0	-	0.230	-	0.245	-	-	0	-	0.00%
2020-11-27	0	0.300	-	0.300	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-14.29%
2020-11-26	0	0.350	-	0.350	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
2020-11-25	0	0.350	-	0.350	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
2020-11-24	0	0.350	-	0.350	0.345	0.350	10,000	3,490	0.3490	0.268	-	0.268	0.264	0.268	13,055	0.2673	9.38%
2020-11-23	0	0.320	-	0.320	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2020-11-20	0	0.320	-	0.345	-	-	0	0	-	0.245	-	0.264	-	-	0	-	0.00%
2020-11-19	0	0.320	-	0.320	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2020-11-18	0	0.320	-	0.320	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2020-11-17	0	0.320	-	0.345	-	-	0	0	-	0.245	-	0.264	-	-	0	-	0.00%
2020-11-16	0	0.320	-	0.350	-	-	0	0	-	0.245	-	0.268	-	-	0	-	0.00%
2020-11-13	0	0.320	-	0.350	-	-	0	0	-	0.245	-	0.268	-	-	0	-	0.00%
2020-11-12	0	0.320	-	0.320	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2020-11-11	0	0.320	-	0.350	-	-	0	0	-	0.245	-	0.268	-	-	0	-	0.00%
2020-11-10	0	0.320	-	0.320	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2020-11-09	0	0.320	-	0.320	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2020-11-06	0	0.320	0.220	0.320	-	-	0	0	-	0.245	0.169	0.245	-	-	0	-	0.00%
2020-11-05	0	0.320	-	0.320	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2020-11-04	0	0.320	0.200	0.350	-	-	0	0	-	0.245	0.153	0.268	-	-	0	-	0.00%
2020-11-03	0	0.320	-	0.350	-	-	0	0	-	0.245	-	0.268	-	-	0	-	0.00%
2020-11-02	0	0.320	-	0.320	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-5.88%
2020-10-30	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-10-29	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-10-28	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-10-27	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-10-23	0	0.340	-	0.340	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-8.11%
2020-10-22	0	0.370	-	0.370	0.405	0.405	2,000	810	0.4050	0.283	-	0.283	0.310	0.310	2,611	0.3102	29.82%
2020-10-21	0	0.285	-	0.300	-	-	0	0	-	0.218	-	0.230	-	-	0	-	0.00%
2020-10-20	0	0.285	0.245	0.285	-	-	0	0	-	0.218	0.188	0.218	-	-	0	-	0.00%
2020-10-19	0	0.285	0.245	0.285	-	-	0	0	-	0.218	0.188	0.218	-	-	0	-	0.00%
2020-10-16	0	0.285	0.218	0.285	-	-	0	0	-	0.218	0.167	0.218	-	-	0	-	0.00%
2020-10-15	0	0.285	0.217	0.285	-	-	0	0	-	0.218	0.166	0.218	-	-	0	-	0.00%
2020-10-14	0	0.285	0.217	0.285	-	-	0	0	-	0.218	0.166	0.218	-	-	0	-	0.00%
2020-10-12	0	0.285	0.180	0.285	0.250	0.285	22,000	6,052	0.2751	0.218	0.138	0.218	0.191	0.218	28,721	0.2107	23.91%
2020-10-09	0	0.230	0.179	0.248	0.230	0.230	38,000	8,740	0.2300	0.176	0.137	0.190	0.176	0.176	49,610	0.1762	0.00%
2020-10-08	0	0.230	0.179	0.248	-	-	0	0	-	0.176	0.137	0.190	-	-	0	-	0.00%
2020-10-07	0	0.230	0.179	0.230	-	-	0	0	-	0.176	0.137	0.176	-	-	0	-	0.00%
2020-10-06	0	0.230	0.187	0.230	0.230	0.230	50,000	11,500	0.2300	0.176	0.143	0.176	0.176	0.176	65,276	0.1762	-4.17%
2020-10-05	0	0.240	0.187	0.240	-	-	0	0	-	0.184	0.143	0.184	-	-	0	-	0.00%
2020-09-30	0	0.240	0.199	0.240	0.240	0.240	4,000	960	0.2400	0.184	0.152	0.184	0.184	0.184	5,222	0.1838	-5.88%
2020-09-29	0	0.255	0.199	0.255	-	-	0	0	-	0.195	0.152	0.195	-	-	0	-	0.00%
2020-09-28	0	0.255	0.199	0.260	-	-	0	0	-	0.195	0.152	0.199	-	-	0	-	0.00%
2020-09-25	0	0.255	0.199	0.255	-	-	0	0	-	0.195	0.152	0.195	-	-	0	-	0.00%
2020-09-24	0	0.255	0.199	0.260	-	-	0	0	-	0.195	0.152	0.199	-	-	0	-	0.00%
2020-09-23	0	0.255	0.199	0.255	-	-	0	0	-	0.195	0.152	0.195	-	-	0	-	0.00%
2020-09-22	0	0.255	0.199	0.255	-	-	0	0	-	0.195	0.152	0.195	-	-	0	-	0.00%
2020-09-21	0	0.255	0.199	0.260	-	-	0	0	-	0.195	0.152	0.199	-	-	0	-	0.00%
2020-09-18	0	0.255	0.104	0.255	-	-	0	0	-	0.195	0.080	0.195	-	-	0	-	0.00%
2020-09-17	0	0.255	0.104	0.260	-	-	0	0	-	0.195	0.080	0.199	-	-	0	-	0.00%
2020-09-16	0	0.255	0.153	0.260	-	-	0	0	-	0.195	0.117	0.199	-	-	0	-	0.00%
2020-09-15	0	0.255	0.102	0.285	-	-	0	0	-	0.195	0.078	0.218	-	-	0	-	0.00%
2020-09-14	0	0.255	0.102	0.285	-	-	0	0	-	0.195	0.078	0.218	-	-	0	-	0.00%
2020-09-11	0	0.255	0.200	0.285	-	-	0	0	-	0.195	0.153	0.218	-	-	0	-	0.00%
2020-09-10	0	0.255	0.199	0.275	-	-	0	0	-	0.195	0.152	0.211	-	-	0	-	0.00%
2020-09-09	0	0.255	0.199	0.275	0.255	0.255	74,000	18,870	0.2550	0.195	0.152	0.211	0.195	0.195	96,608	0.1953	0.00%
2020-09-08	0	0.255	-	0.255	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2020-09-07	0	0.255	0.199	0.255	-	-	0	0	-	0.195	0.152	0.195	-	-	0	-	0.00%
2020-09-04	0	0.255	0.101	0.255	-	-	0	0	-	0.195	0.077	0.195	-	-	0	-	0.00%
2020-09-03	0	0.255	0.101	0.255	-	-	0	0	-	0.195	0.077	0.195	-	-	0	-	0.00%
2020-09-02	0	0.255	0.199	0.255	-	-	0	0	-	0.195	0.152	0.195	-	-	0	-	0.00%
2020-09-01	0	0.255	0.199	0.275	-	-	0	0	-	0.195	0.152	0.211	-	-	0	-	0.00%
2020-08-31	0	0.255	0.200	0.275	-	-	0	0	-	0.195	0.153	0.211	-	-	0	-	0.00%
2020-08-28	0	0.255	0.255	0.275	-	-	0	0	-	0.195	0.195	0.211	-	-	0	-	0.00%
2020-08-27	0	0.255	0.200	0.275	-	-	0	0	-	0.195	0.153	0.211	-	-	0	-	0.00%
2020-08-26	0	0.255	0.255	0.275	0.255	0.255	14,000	3,570	0.2550	0.195	0.195	0.211	0.195	0.195	18,277	0.1953	0.00%
2020-08-25	0	0.255	0.255	0.275	-	-	0	0	-	0.195	0.195	0.211	-	-	0	-	0.00%
2020-08-24	0	0.255	0.240	0.275	0.255	0.255	2,000	510	0.2550	0.195	0.184	0.211	0.195	0.195	2,611	0.1953	6.25%
2020-08-21	0	0.240	0.240	0.265	0.239	0.260	16,000	3,992	0.2495	0.184	0.184	0.203	0.183	0.199	20,888	0.1911	-7.69%
2020-08-20	0	0.260	0.260	0.300	0.238	0.320	168,000	43,624	0.2597	0.199	0.199	0.230	0.182	0.245	219,327	0.1989	-7.14%
2020-08-19	0	0.280	0.290	0.350	0.280	0.280	8,000	2,240	0.2800	0.214	0.222	0.268	0.214	0.214	10,444	0.2145	0.00%
2020-08-18	0	0.280	0.280	0.330	0.260	0.300	50,000	13,280	0.2656	0.214	0.214	0.253	0.199	0.230	65,276	0.2034	9.80%
2020-08-17	0	0.255	0.255	0.350	0.250	0.255	40,000	10,050	0.2513	0.195	0.195	0.268	0.191	0.195	52,221	0.1925	-8.93%
2020-08-14	0	0.280	0.280	0.300	0.280	0.280	8,000	2,240	0.2800	0.214	0.214	0.230	0.214	0.214	10,444	0.2145	-9.68%
2020-08-13	0	0.310	0.260	0.310	-	-	0	0	-	0.237	0.199	0.237	-	-	0	-	-3.12%
2020-08-12	0	0.320	0.260	0.320	-	-	0	0	-	0.245	0.199	0.245	-	-	0	-	0.00%
2020-08-11	0	0.320	0.265	0.320	-	-	0	0	-	0.245	0.203	0.245	-	-	0	-	0.00%
2020-08-10	0	0.320	0.260	0.345	-	-	0	0	-	0.245	0.199	0.264	-	-	0	-	0.00%
2020-08-07	0	0.320	0.265	0.350	-	-	0	0	-	0.245	0.203	0.268	-	-	0	-	0.00%
2020-08-06	0	0.320	0.320	0.345	-	-	0	0	-	0.245	0.245	0.264	-	-	0	-	10.34%
2020-08-05	0	0.290	0.260	0.290	0.290	0.330	6,000	1,820	0.3033	0.222	0.199	0.222	0.222	0.253	7,833	0.2323	-3.33%
2020-08-04	0	0.300	0.270	0.300	-	-	0	0	-	0.230	0.207	0.230	-	-	0	-	-13.04%
2020-08-03	0	0.345	0.270	0.345	-	-	0	0	-	0.264	0.207	0.264	-	-	0	-	0.00%
2020-07-31	0	0.345	0.260	0.345	0.345	0.345	4,000	1,380	0.3450	0.264	0.199	0.264	0.264	0.264	5,222	0.2643	1.47%
2020-07-30	0	0.340	0.250	0.340	-	-	0	0	-	0.260	0.191	0.260	-	-	0	-	0.00%
2020-07-29	0	0.340	0.260	0.360	-	-	0	0	-	0.260	0.199	0.276	-	-	0	-	0.00%
2020-07-28	0	0.340	0.260	0.350	-	-	0	0	-	0.260	0.199	0.268	-	-	0	-	0.00%
2020-07-27	0	0.340	0.285	0.425	-	-	0	0	-	0.260	0.218	0.326	-	-	0	-	0.00%
2020-07-24	0	0.340	0.280	0.340	0.350	0.350	2,000	700	0.3500	0.260	0.214	0.260	0.268	0.268	2,611	0.2681	6.25%
2020-07-23	0	0.320	0.260	0.350	-	-	0	0	-	0.245	0.199	0.268	-	-	0	-	0.00%
2020-07-22	0	0.320	0.300	0.350	-	-	0	0	-	0.245	0.230	0.268	-	-	0	-	0.00%
2020-07-21	0	0.320	0.300	0.350	-	-	0	0	-	0.245	0.230	0.268	-	-	0	-	0.00%
2020-07-20	0	0.320	0.250	0.350	-	-	0	0	-	0.245	0.191	0.268	-	-	0	-	0.00%
2020-07-17	0	0.320	0.270	0.320	-	-	6,000	1,980	0.3300	0.245	0.207	0.245	-	-	7,833	0.2528	-5.88%
2020-07-16	0	0.340	0.300	0.370	-	-	0	0	-	0.260	0.230	0.283	-	-	0	-	0.00%
2020-07-15	0	0.340	0.305	0.370	0.340	0.340	2,000	680	0.3400	0.260	0.234	0.283	0.260	0.260	2,611	0.2604	9.68%
2020-07-14	0	0.310	0.250	0.340	-	-	0	0	-	0.237	0.191	0.260	-	-	0	-	0.00%
2020-07-13	0	0.310	0.310	0.340	0.250	0.390	556,000	159,520	0.2869	0.237	0.237	0.260	0.191	0.299	725,867	0.2198	19.23%
2020-07-10	0	0.260	0.270	0.350	0.255	0.690	64,000	25,330	0.3958	0.199	0.207	0.268	0.195	0.529	83,553	0.3032	-10.34%
2020-07-09	0	0.290	0.250	0.690	-	-	0	0	-	0.222	0.191	0.529	-	-	0	-	0.00%
2020-07-08	0	0.290	0.237	0.700	-	-	0	0	-	0.222	0.182	0.536	-	-	0	-	0.00%
2020-07-07	0	0.290	0.290	0.400	-	-	0	0	-	0.222	0.222	0.306	-	-	0	-	0.00%
2020-07-06	0	0.290	0.290	0.350	0.290	0.290	24,000	6,960	0.2900	0.222	0.222	0.268	0.222	0.222	31,332	0.2221	-18.31%
2020-07-03	0	0.355	0.260	0.355	-	-	0	0	-	0.272	0.199	0.272	-	-	0	-	0.00%
2020-07-02	0	0.355	0.370	0.400	0.350	0.400	72,000	25,420	0.3531	0.272	0.283	0.306	0.268	0.306	93,997	0.2704	-28.28%
2020-06-30	0	0.495	0.400	0.495	-	-	0	0	-	0.379	0.306	0.379	-	-	0	-	-1.00%
2020-06-29	0	0.500	0.310	0.495	0.500	0.500	4,000	2,240	0.5600	0.383	0.237	0.379	0.383	0.383	5,222	0.4289	25.00%
2020-06-26	0	0.400	0.370	0.500	0.400	0.460	60,000	26,400	0.4400	0.306	0.283	0.383	0.306	0.352	78,331	0.3370	-16.67%
2020-06-24	0	0.480	0.270	0.480	0.500	0.500	6,000	3,000	0.5000	0.368	0.207	0.368	0.383	0.383	7,833	0.3830	37.14%
2020-06-23	0	0.350	0.270	0.350	-	-	0	0	-	0.268	0.207	0.268	-	-	0	-	0.00%
2020-06-22	0	0.350	0.270	0.350	-	-	0	0	-	0.268	0.207	0.268	-	-	0	-	0.00%
2020-06-19	0	0.350	0.250	0.390	-	-	0	0	-	0.268	0.191	0.299	-	-	0	-	0.00%
2020-06-18	0	0.350	0.240	0.400	0.345	0.350	38,000	13,260	0.3489	0.268	0.184	0.306	0.264	0.268	49,610	0.2673	16.67%
2020-06-17	0	0.300	0.300	0.390	-	-	0	0	-	0.230	0.230	0.299	-	-	0	-	7.14%
2020-06-16	0	0.280	0.250	0.380	0.280	0.280	30,000	8,400	0.2800	0.214	0.191	0.291	0.214	0.214	39,165	0.2145	0.00%
2020-06-15	0	0.280	0.219	0.500	-	-	0	0	-	0.214	0.168	0.383	-	-	0	-	0.00%
2020-06-12	0	0.280	0.219	0.500	-	-	0	0	-	0.214	0.168	0.383	-	-	0	-	0.00%
2020-06-11	0	0.280	0.219	0.500	-	-	0	0	-	0.214	0.168	0.383	-	-	0	-	0.00%
2020-06-10	0	0.280	0.219	0.500	-	-	0	0	-	0.214	0.168	0.383	-	-	0	-	0.00%
2020-06-09	0	0.280	0.280	0.320	0.280	0.690	22,000	11,320	0.5145	0.214	0.214	0.245	0.214	0.529	28,721	0.3941	-12.50%
2020-06-08	0	0.320	0.320	0.600	0.240	0.240	2,000	480	0.2400	0.245	0.245	0.460	0.184	0.184	2,611	0.1838	6.67%
2020-06-05	0	0.300	0.101	0.300	-	-	0	0	-	0.230	0.077	0.230	-	-	0	-	0.00%
2020-06-04	0	0.300	0.250	0.300	-	-	0	0	-	0.230	0.191	0.230	-	-	0	-	0.00%
2020-06-03	0	0.300	0.250	0.300	-	-	0	0	-	0.230	0.191	0.230	-	-	0	-	0.00%
2020-06-02	0	0.300	0.280	0.300	0.300	0.300	10,000	3,000	0.3000	0.230	0.214	0.230	0.230	0.230	13,055	0.2298	20.00%
2020-06-01	0	0.250	0.250	0.255	-	-	0	0	-	0.191	0.191	0.195	-	-	0	-	0.00%
2020-05-29	0	0.250	0.250	0.700	-	-	0	0	-	0.191	0.191	0.536	-	-	0	-	0.00%
2020-05-28	0	0.250	0.250	0.340	0.250	0.265	100,000	25,660	0.2566	0.191	0.191	0.260	0.191	0.203	130,552	0.1966	-7.41%
2020-05-27	0	0.270	0.270	0.340	0.270	0.270	2,000	540	0.2700	0.207	0.207	0.260	0.207	0.207	2,611	0.2068	-20.59%
2020-05-26	0	0.340	0.270	0.340	-	-	0	0	-	0.260	0.207	0.260	-	-	0	-	0.00%
2020-05-25	0	0.340	0.270	0.340	-	-	0	0	-	0.260	0.207	0.260	-	-	0	-	-1.45%
2020-05-22	0	0.345	0.270	0.345	-	-	0	0	-	0.264	0.207	0.264	-	-	0	-	-1.43%
2020-05-21	0	0.350	0.270	0.700	-	-	0	0	-	0.268	0.207	0.536	-	-	0	-	0.00%
2020-05-20	0	0.350	0.270	0.350	-	-	0	0	-	0.268	0.207	0.268	-	-	0	-	0.00%
2020-05-19	0	0.350	0.101	0.350	0.350	0.350	24,000	8,400	0.3500	0.268	0.077	0.268	0.268	0.268	31,332	0.2681	11.11%
2020-05-18	0	0.315	0.246	0.700	-	-	0	0	-	0.241	0.188	0.536	-	-	0	-	0.00%
2020-05-15	0	0.315	0.246	0.700	-	-	0	0	-	0.241	0.188	0.536	-	-	0	-	0.00%
2020-05-14	0	0.315	0.246	0.700	-	-	0	0	-	0.241	0.188	0.536	-	-	0	-	0.00%
2020-05-13	0	0.315	0.246	0.700	-	-	0	0	-	0.241	0.188	0.536	-	-	0	-	0.00%
2020-05-12	0	0.315	0.246	0.325	-	-	0	0	-	0.241	0.188	0.249	-	-	0	-	0.00%
2020-05-11	0	0.315	0.101	0.700	-	-	0	0	-	0.241	0.077	0.536	-	-	0	-	0.00%
2020-05-08	0	0.315	0.250	0.325	-	-	0	0	-	0.241	0.191	0.249	-	-	0	-	0.00%
2020-05-07	0	0.315	0.250	0.330	-	-	0	0	-	0.241	0.191	0.253	-	-	0	-	0.00%
2020-05-06	0	0.315	0.102	0.700	-	-	0	0	-	0.241	0.078	0.536	-	-	0	-	0.00%
2020-05-05	0	0.315	0.101	0.700	-	-	0	0	-	0.241	0.077	0.536	-	-	0	-	0.00%
2020-05-04	0	0.315	0.247	0.700	-	-	0	0	-	0.241	0.189	0.536	-	-	0	-	0.00%
2020-04-29	0	0.315	0.246	0.700	-	-	0	0	-	0.241	0.188	0.536	-	-	0	-	0.00%
2020-04-28	0	0.315	0.250	0.320	-	-	0	0	-	0.241	0.191	0.245	-	-	0	-	0.00%
2020-04-27	0	0.315	0.250	0.320	-	-	0	0	-	0.241	0.191	0.245	-	-	0	-	0.00%
2020-04-24	0	0.315	0.246	0.480	-	-	0	0	-	0.241	0.188	0.368	-	-	0	-	0.00%
2020-04-23	0	0.315	0.250	0.480	-	-	0	0	-	0.241	0.191	0.368	-	-	0	-	0.00%
2020-04-22	0	0.315	0.246	0.480	-	-	0	0	-	0.241	0.188	0.368	-	-	0	-	0.00%
2020-04-21	0	0.315	0.101	0.315	-	-	0	0	-	0.241	0.077	0.241	-	-	0	-	0.00%
2020-04-20	0	0.315	0.250	0.315	-	-	0	0	-	0.241	0.191	0.241	-	-	0	-	-1.56%
2020-04-17	0	0.320	0.250	0.480	-	-	0	0	-	0.245	0.191	0.368	-	-	0	-	0.00%
2020-04-16	0	0.320	0.250	0.480	-	-	0	0	-	0.245	0.191	0.368	-	-	0	-	0.00%
2020-04-15	0	0.320	0.250	0.480	-	-	0	0	-	0.245	0.191	0.368	-	-	0	-	0.00%
2020-04-14	0	0.320	0.250	0.480	-	-	0	0	-	0.245	0.191	0.368	-	-	0	-	0.00%
2020-04-09	0	0.320	0.250	0.320	-	-	0	0	-	0.245	0.191	0.245	-	-	0	-	0.00%
2020-04-08	0	0.320	0.250	0.320	-	-	0	0	-	0.245	0.191	0.245	-	-	0	-	0.00%
2020-04-07	0	0.320	0.265	0.480	0.250	0.320	76,000	23,840	0.3137	0.245	0.203	0.368	0.191	0.245	99,219	0.2403	0.00%
2020-04-06	0	0.320	0.250	0.320	-	-	0	0	-	0.245	0.191	0.245	-	-	0	-	0.00%
2020-04-03	0	0.320	0.250	0.380	-	-	0	0	-	0.245	0.191	0.291	-	-	0	-	0.00%
2020-04-02	0	0.320	0.250	0.490	-	-	0	0	-	0.245	0.191	0.375	-	-	0	-	0.00%
2020-04-01	0	0.320	0.250	0.490	-	-	0	0	-	0.245	0.191	0.375	-	-	0	-	0.00%
2020-03-31	0	0.320	0.250	0.490	-	-	0	0	-	0.245	0.191	0.375	-	-	0	-	0.00%
2020-03-30	0	0.320	0.255	0.400	-	-	0	0	-	0.245	0.195	0.306	-	-	0	-	0.00%
2020-03-27	0	0.320	0.250	0.490	-	-	0	0	-	0.245	0.191	0.375	-	-	0	-	0.00%
2020-03-26	0	0.320	0.101	0.490	-	-	0	0	-	0.245	0.077	0.375	-	-	0	-	0.00%
2020-03-25	0	0.320	0.250	0.490	-	-	0	0	-	0.245	0.191	0.375	-	-	0	-	0.00%
2020-03-24	0	0.320	0.100	0.400	-	-	0	0	-	0.245	0.077	0.306	-	-	0	-	0.00%
2020-03-23	0	0.320	0.100	0.490	-	-	0	0	-	0.245	0.077	0.375	-	-	0	-	0.00%
2020-03-20	0	0.320	0.320	0.380	0.320	0.320	2,000	640	0.3200	0.245	0.245	0.291	0.245	0.245	2,611	0.2451	0.00%
2020-03-19	0	0.320	-	0.320	0.320	0.320	14,000	4,480	0.3200	0.245	-	0.245	0.245	0.245	18,277	0.2451	0.00%
2020-03-18	0	0.320	0.243	0.490	-	-	0	0	-	0.245	0.186	0.375	-	-	0	-	0.00%
2020-03-17	0	0.320	0.100	0.490	-	-	0	0	-	0.245	0.077	0.375	-	-	0	-	0.00%
2020-03-16	0	0.320	0.250	0.490	-	-	0	0	-	0.245	0.191	0.375	-	-	0	-	0.00%
2020-03-13	0	0.320	0.320	0.390	0.310	0.310	4,000	1,240	0.3100	0.245	0.245	0.299	0.237	0.237	5,222	0.2375	-17.95%
2020-03-12	0	0.390	0.340	0.390	0.400	0.400	10,000	4,000	0.4000	0.299	0.260	0.299	0.306	0.306	13,055	0.3064	-2.50%
2020-03-11	0	0.400	0.360	0.400	-	-	0	0	-	0.306	0.276	0.306	-	-	0	-	0.00%
2020-03-10	0	0.400	0.100	0.400	-	-	0	0	-	0.306	0.077	0.306	-	-	0	-	0.00%
2020-03-09	0	0.400	0.320	0.700	-	-	0	0	-	0.306	0.245	0.536	-	-	0	-	0.00%
2020-03-06	0	0.400	0.320	0.700	-	-	0	0	-	0.306	0.245	0.536	-	-	0	-	0.00%
2020-03-05	0	0.400	0.320	0.500	-	-	0	0	-	0.306	0.245	0.383	-	-	0	-	0.00%
2020-03-04	0	0.400	0.320	0.700	-	-	0	0	-	0.306	0.245	0.536	-	-	0	-	0.00%
2020-03-03	0	0.400	0.320	0.600	-	-	0	0	-	0.306	0.245	0.460	-	-	0	-	0.00%
2020-03-02	0	0.400	0.310	0.600	-	-	0	0	-	0.306	0.237	0.460	-	-	0	-	0.00%
2020-02-28	0	0.400	0.320	0.600	-	-	0	0	-	0.306	0.245	0.460	-	-	0	-	0.00%
2020-02-27	0	0.400	0.320	0.700	-	-	0	0	-	0.306	0.245	0.536	-	-	0	-	0.00%
2020-02-26	0	0.400	0.310	0.400	-	-	0	0	-	0.306	0.237	0.306	-	-	0	-	0.00%
2020-02-25	0	0.400	0.100	0.480	-	-	0	0	-	0.306	0.077	0.368	-	-	0	-	0.00%
2020-02-24	0	0.400	0.360	0.490	-	-	0	0	-	0.306	0.276	0.375	-	-	0	-	0.00%
2020-02-21	0	0.400	0.365	0.700	-	-	0	0	-	0.306	0.280	0.536	-	-	0	-	0.00%
2020-02-20	0	0.400	0.400	0.500	0.395	0.400	6,000	2,390	0.3983	0.306	0.306	0.383	0.303	0.306	7,833	0.3051	8.11%
2020-02-19	0	0.370	0.290	0.400	-	-	0	0	-	0.283	0.222	0.306	-	-	0	-	0.00%
2020-02-18	0	0.370	0.290	0.400	-	-	0	0	-	0.283	0.222	0.306	-	-	0	-	0.00%
2020-02-17	0	0.370	-	0.395	-	-	0	0	-	0.283	-	0.303	-	-	0	-	0.00%
2020-02-14	0	0.370	-	0.395	-	-	0	0	-	0.283	-	0.303	-	-	0	-	0.00%
2020-02-13	0	0.370	-	0.430	-	-	0	0	-	0.283	-	0.329	-	-	0	-	0.00%
2020-02-12	0	0.370	-	0.430	-	-	0	0	-	0.283	-	0.329	-	-	0	-	0.00%
2020-02-11	0	0.370	0.310	0.430	-	-	0	0	-	0.283	0.237	0.329	-	-	0	-	0.00%
2020-02-10	0	0.370	0.290	0.430	-	-	0	0	-	0.283	0.222	0.329	-	-	0	-	0.00%
2020-02-07	0	0.370	0.320	0.430	-	-	0	0	-	0.283	0.245	0.329	-	-	0	-	0.00%
2020-02-06	0	0.370	0.350	0.600	0.350	0.400	38,000	14,720	0.3874	0.283	0.268	0.460	0.268	0.306	49,610	0.2967	-26.00%
2020-02-05	0	0.500	-	0.600	-	-	0	0	-	0.383	-	0.460	-	-	0	-	0.00%
2020-02-04	0	0.500	0.400	0.600	0.320	0.500	48,000	18,270	0.3806	0.383	0.306	0.460	0.245	0.383	62,665	0.2916	11.11%
2020-02-03	0	0.450	0.450	0.500	0.410	0.410	2,000	820	0.4100	0.345	0.345	0.383	0.314	0.314	2,611	0.3141	8.43%
2020-01-31	0	0.415	-	0.415	-	-	0	0	-	0.318	-	0.318	-	-	0	-	-1.19%
2020-01-30	0	0.420	-	-	0.420	0.425	86,000	36,240	0.4214	0.322	-	-	0.322	0.326	112,274	0.3228	20.00%
2020-01-29	0	0.350	0.280	0.400	0.320	0.350	12,000	4,060	0.3383	0.268	0.214	0.306	0.245	0.268	15,666	0.2592	0.00%
2020-01-24	0	0.350	0.290	0.420	-	-	0	0	-	0.268	0.222	0.322	-	-	0	-	0.00%
2020-01-23	0	0.350	-	0.350	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
2020-01-22	0	0.350	0.290	0.420	-	-	0	0	-	0.268	0.222	0.322	-	-	0	-	0.00%
2020-01-21	0	0.350	0.290	0.395	-	-	0	0	-	0.268	0.222	0.303	-	-	0	-	0.00%
2020-01-20	0	0.350	0.310	0.395	0.350	0.350	12,000	4,200	0.3500	0.268	0.237	0.303	0.268	0.268	15,666	0.2681	-7.89%
2020-01-17	0	0.380	-	0.380	-	-	0	0	-	0.291	-	0.291	-	-	0	-	-1.30%
2020-01-16	0	0.385	0.310	0.390	0.380	0.385	36,000	13,800	0.3833	0.295	0.237	0.299	0.291	0.295	46,999	0.2936	-1.28%
2020-01-15	0	0.390	0.270	0.390	-	-	0	0	-	0.299	0.207	0.299	-	-	0	-	0.00%
2020-01-14	0	0.390	-	0.390	-	-	0	0	-	0.299	-	0.299	-	-	0	-	0.00%
2020-01-13	0	0.390	0.270	0.480	-	-	0	0	-	0.299	0.207	0.368	-	-	0	-	0.00%
2020-01-10	0	0.390	-	0.390	-	-	0	0	-	0.299	-	0.299	-	-	0	-	-1.27%
2020-01-09	0	0.395	0.310	0.395	-	-	0	0	-	0.303	0.237	0.303	-	-	0	-	-1.25%
2020-01-08	0	0.400	0.315	0.490	-	-	0	0	-	0.306	0.241	0.375	-	-	0	-	0.00%
2020-01-07	0	0.400	0.315	0.480	-	-	0	0	-	0.306	0.241	0.368	-	-	0	-	0.00%
2020-01-06	0	0.400	0.310	0.460	-	-	0	0	-	0.306	0.237	0.352	-	-	0	-	0.00%
2020-01-03	0	0.400	0.420	0.440	-	-	0	0	-	0.306	0.322	0.337	-	-	0	-	11.11%
2020-01-02	0	0.360	0.375	0.440	0.360	0.360	2,000	720	0.3600	0.276	0.287	0.337	0.276	0.276	2,611	0.2758	1.41%
2019-12-31	0	0.355	0.355	0.450	0.350	0.355	38,000	13,350	0.3513	0.272	0.272	0.345	0.268	0.272	49,610	0.2691	2.90%
2019-12-30	0	0.345	0.300	0.445	0.340	0.450	98,000	33,900	0.3459	0.264	0.230	0.341	0.260	0.345	127,941	0.2650	-6.76%
2019-12-27	0	0.370	0.290	0.450	-	-	0	0	-	0.283	0.222	0.345	-	-	0	-	0.00%
2019-12-24	0	0.370	0.275	0.450	-	-	0	0	-	0.283	0.211	0.345	-	-	0	-	0.00%
2019-12-23	0	0.370	0.100	0.450	-	-	0	0	-	0.283	0.077	0.345	-	-	0	-	0.00%
2019-12-20	0	0.370	0.335	0.480	-	-	0	0	-	0.283	0.257	0.368	-	-	0	-	0.00%
2019-12-19	0	0.370	0.360	0.500	0.370	0.370	112,000	51,780	0.4623	0.283	0.276	0.383	0.283	0.283	146,218	0.3541	-19.57%
2019-12-18	0	0.460	0.360	0.480	-	-	0	0	-	0.352	0.276	0.368	-	-	0	-	0.00%
2019-12-17	0	0.460	0.360	0.500	-	-	0	0	-	0.352	0.276	0.383	-	-	0	-	0.00%
2019-12-16	0	0.460	0.100	0.460	-	-	0	0	-	0.352	0.077	0.352	-	-	0	-	0.00%
2019-12-13	0	0.460	0.150	0.460	0.460	0.460	4,000	1,880	0.4700	0.352	0.115	0.352	0.352	0.352	5,222	0.3600	12.20%
2019-12-12	0	0.410	0.320	0.480	-	-	0	0	-	0.314	0.245	0.368	-	-	0	-	0.00%
2019-12-11	0	0.410	0.320	0.480	-	-	0	0	-	0.314	0.245	0.368	-	-	0	-	0.00%
2019-12-10	0	0.410	0.111	0.410	-	-	0	0	-	0.314	0.085	0.314	-	-	0	-	-4.65%
2019-12-09	0	0.430	0.330	0.430	-	-	0	0	-	0.329	0.253	0.329	-	-	0	-	0.00%
2019-12-06	0	0.430	0.350	0.430	-	-	0	0	-	0.329	0.268	0.329	-	-	0	-	-4.44%
2019-12-05	0	0.450	0.350	0.450	-	-	4,000	1,680	0.4200	0.345	0.268	0.345	-	-	5,222	0.3217	0.00%
2019-12-04	0	0.450	-	0.450	-	-	0	0	-	0.345	-	0.345	-	-	0	-	0.00%
2019-12-03	0	0.450	0.350	0.500	-	-	0	0	-	0.345	0.268	0.383	-	-	0	-	0.00%
2019-12-02	0	0.450	0.100	0.500	-	-	0	0	-	0.345	0.077	0.383	-	-	0	-	0.00%
2019-11-29	0	0.450	0.106	0.450	-	-	0	0	-	0.345	0.081	0.345	-	-	0	-	-2.17%
2019-11-28	0	0.460	0.370	0.460	-	-	0	0	-	0.352	0.283	0.352	-	-	0	-	-2.13%
2019-11-27	0	0.470	0.370	0.500	-	-	0	0	-	0.360	0.283	0.383	-	-	0	-	0.00%
2019-11-26	0	0.470	0.470	0.500	0.470	0.470	2,000	940	0.4700	0.360	0.360	0.383	0.360	0.360	2,611	0.3600	23.68%
2019-11-25	0	0.380	0.300	0.470	-	-	0	0	-	0.291	0.230	0.360	-	-	0	-	0.00%
2019-11-22	0	0.380	0.320	0.420	0.380	0.380	4,000	1,520	0.3800	0.291	0.245	0.322	0.291	0.291	5,222	0.2911	11.76%
2019-11-21	0	0.340	0.260	0.440	-	-	0	0	-	0.260	0.199	0.337	-	-	0	-	0.00%
2019-11-20	0	0.340	0.340	0.500	0.340	0.340	2,000	680	0.3400	0.260	0.260	0.383	0.260	0.260	2,611	0.2604	-22.73%
2019-11-19	0	0.440	0.360	0.440	-	-	0	0	-	0.337	0.276	0.337	-	-	0	-	-4.35%
2019-11-18	0	0.460	0.360	0.480	-	-	0	0	-	0.352	0.276	0.368	-	-	0	-	0.00%
2019-11-15	0	0.460	0.360	0.480	-	-	0	0	-	0.352	0.276	0.368	-	-	0	-	0.00%
2019-11-14	0	0.460	0.360	0.480	-	-	0	0	-	0.352	0.276	0.368	-	-	0	-	0.00%
2019-11-13	0	0.460	0.360	0.480	-	-	0	0	-	0.352	0.276	0.368	-	-	0	-	0.00%
2019-11-12	0	0.460	0.370	0.485	-	-	0	0	-	0.352	0.283	0.372	-	-	0	-	0.00%
2019-11-11	0	0.460	0.360	0.485	-	-	0	0	-	0.352	0.276	0.372	-	-	0	-	0.00%
2019-11-08	0	0.460	0.400	0.485	-	-	0	0	-	0.352	0.306	0.372	-	-	0	-	0.00%
2019-11-07	0	0.460	0.460	0.485	0.460	0.460	32,000	14,720	0.4600	0.352	0.352	0.372	0.352	0.352	41,777	0.3524	9.52%
2019-11-06	0	0.420	0.350	0.450	0.420	0.420	2,000	840	0.4200	0.322	0.268	0.345	0.322	0.322	2,611	0.3217	9.09%
2019-11-05	0	0.385	0.300	0.420	-	-	0	0	-	0.295	0.230	0.322	-	-	0	-	0.00%
2019-11-04	0	0.385	0.350	0.420	-	-	0	0	-	0.295	0.268	0.322	-	-	0	-	0.00%
2019-11-01	0	0.385	0.320	0.420	-	-	0	0	-	0.295	0.245	0.322	-	-	0	-	0.00%
2019-10-31	0	0.385	0.385	0.420	0.380	0.385	34,000	13,080	0.3847	0.295	0.295	0.322	0.291	0.295	44,388	0.2947	10.00%
2019-10-30	0	0.350	0.340	0.385	0.350	0.390	208,000	75,700	0.3639	0.268	0.260	0.295	0.268	0.299	271,547	0.2788	-11.39%
2019-10-29	0	0.395	0.370	0.440	0.390	0.395	34,000	13,410	0.3944	0.303	0.283	0.337	0.299	0.303	44,388	0.3021	-18.56%
2019-10-28	0	0.485	0.390	0.500	-	-	0	0	-	0.372	0.299	0.383	-	-	0	-	0.00%
2019-10-25	0	0.485	0.101	0.500	-	-	2,000	970	0.4850	0.372	0.077	0.383	-	-	2,611	0.3715	0.00%
2019-10-24	0	0.485	0.390	0.500	-	-	0	0	-	0.372	0.299	0.383	-	-	0	-	0.00%
2019-10-23	0	0.485	0.105	0.500	-	-	0	0	-	0.372	0.080	0.383	-	-	0	-	0.00%
2019-10-22	0	0.485	0.390	0.500	-	-	0	0	-	0.372	0.299	0.383	-	-	0	-	0.00%
2019-10-21	0	0.485	0.395	0.490	-	-	0	0	-	0.372	0.303	0.375	-	-	0	-	0.00%
2019-10-18	0	0.485	0.390	0.490	-	-	0	0	-	0.372	0.299	0.375	-	-	0	-	0.00%
2019-10-17	0	0.485	0.395	0.490	-	-	0	0	-	0.372	0.303	0.375	-	-	0	-	0.00%
2019-10-16	0	0.485	0.105	0.490	-	-	0	0	-	0.372	0.080	0.375	-	-	0	-	0.00%
2019-10-15	0	0.485	0.390	0.490	-	-	0	0	-	0.372	0.299	0.375	-	-	0	-	0.00%
2019-10-14	0	0.485	0.120	0.490	0.485	0.485	90,000	43,670	0.4852	0.372	0.092	0.375	0.372	0.372	117,496	0.3717	0.00%
2019-10-11	0	0.485	0.390	0.490	-	-	0	0	-	0.372	0.299	0.375	-	-	0	-	0.00%
2019-10-10	0	0.485	0.405	0.490	-	-	0	0	-	0.372	0.310	0.375	-	-	0	-	0.00%
2019-10-09	0	0.485	0.400	0.485	-	-	0	0	-	0.372	0.306	0.372	-	-	0	-	-1.02%
2019-10-08	0	0.490	-	0.490	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2019-10-04	0	0.490	0.390	0.490	-	-	0	0	-	0.375	0.299	0.375	-	-	0	-	0.00%
2019-10-03	0	0.490	0.390	0.500	-	-	0	0	-	0.375	0.299	0.383	-	-	0	-	0.00%
2019-10-02	0	0.490	0.400	0.500	-	-	0	0	-	0.375	0.306	0.383	-	-	0	-	0.00%
2019-09-30	0	0.490	0.490	0.500	0.400	0.490	24,000	10,380	0.4325	0.375	0.375	0.383	0.306	0.375	31,332	0.3313	-2.00%
2019-09-27	0	0.500	0.400	0.500	-	-	0	0	-	0.383	0.306	0.383	-	-	0	-	0.00%
2019-09-26	0	0.500	0.400	0.500	-	-	0	0	-	0.383	0.306	0.383	-	-	0	-	0.00%
2019-09-25	0	0.500	0.405	0.500	-	-	0	0	-	0.383	0.310	0.383	-	-	0	-	0.00%
2019-09-24	0	0.500	0.265	0.500	-	-	0	0	-	0.383	0.203	0.383	-	-	0	-	0.00%
2019-09-23	0	0.500	0.405	0.500	-	-	0	0	-	0.383	0.310	0.383	-	-	0	-	0.00%
2019-09-20	0	0.500	0.405	0.500	-	-	0	0	-	0.383	0.310	0.383	-	-	0	-	0.00%
2019-09-19	0	0.500	0.405	0.500	-	-	0	0	-	0.383	0.310	0.383	-	-	0	-	0.00%
2019-09-18	0	0.500	0.400	0.500	-	-	0	0	-	0.383	0.306	0.383	-	-	0	-	0.00%
2019-09-17	0	0.500	0.250	0.500	-	-	0	0	-	0.383	0.191	0.383	-	-	0	-	0.00%
2019-09-16	0	0.500	0.255	0.500	-	-	0	0	-	0.383	0.195	0.383	-	-	0	-	0.00%
2019-09-13	0	0.500	0.255	0.500	-	-	0	0	-	0.383	0.195	0.383	-	-	0	-	0.00%
2019-09-12	0	0.500	0.250	0.500	-	-	0	0	-	0.383	0.191	0.383	-	-	0	-	0.00%
2019-09-11	0	0.500	0.255	0.500	-	-	0	0	-	0.383	0.195	0.383	-	-	0	-	0.00%
2019-09-10	0	0.500	0.250	0.530	0.450	0.500	60,000	28,000	0.4667	0.383	0.191	0.406	0.345	0.383	78,331	0.3575	8.70%
2019-09-09	0	0.460	0.390	0.500	-	-	0	0	-	0.352	0.299	0.383	-	-	0	-	0.00%
2019-09-06	0	0.460	0.390	0.470	-	-	0	0	-	0.352	0.299	0.360	-	-	0	-	0.00%
2019-09-05	0	0.460	0.390	0.470	-	-	0	0	-	0.352	0.299	0.360	-	-	0	-	0.00%
2019-09-04	0	0.460	0.275	0.460	-	-	0	0	-	0.352	0.211	0.352	-	-	0	-	0.00%
2019-09-03	0	0.460	0.400	0.460	-	-	0	0	-	0.352	0.306	0.352	-	-	0	-	-2.13%
2019-09-02	0	0.470	0.255	0.475	-	-	1,500	435	0.2900	0.360	0.195	0.364	-	-	1,958	0.2221	0.00%
2019-08-30	0	0.470	0.305	0.470	-	-	0	0	-	0.360	0.234	0.360	-	-	0	-	-1.05%
2019-08-29	0	0.475	0.400	0.475	-	-	0	0	-	0.364	0.306	0.364	-	-	0	-	0.00%
2019-08-28	0	0.475	0.400	0.475	-	-	0	0	-	0.364	0.306	0.364	-	-	0	-	0.00%
2019-08-27	0	0.475	0.400	0.475	-	-	0	0	-	0.364	0.306	0.364	-	-	0	-	0.00%
2019-08-26	0	0.475	0.310	0.475	-	-	0	0	-	0.364	0.237	0.364	-	-	0	-	0.00%
2019-08-23	0	0.475	0.420	0.475	0.475	0.475	220,000	104,500	0.4750	0.364	0.322	0.364	0.364	0.364	287,214	0.3638	-5.00%
2019-08-22	0	0.500	0.305	0.500	-	-	0	0	-	0.383	0.234	0.383	-	-	0	-	0.00%
2019-08-21	0	0.500	0.420	0.500	-	-	0	0	-	0.383	0.322	0.383	-	-	0	-	0.00%
2019-08-20	0	0.500	0.420	0.500	-	-	0	0	-	0.383	0.322	0.383	-	-	0	-	0.00%
2019-08-19	0	0.500	0.430	0.500	-	-	0	0	-	0.383	0.329	0.383	-	-	0	-	-1.96%
2019-08-16	0	0.510	0.430	0.520	-	-	0	0	-	0.391	0.329	0.398	-	-	0	-	0.00%
2019-08-15	0	0.510	0.305	0.520	-	-	0	0	-	0.391	0.234	0.398	-	-	0	-	0.00%
2019-08-14	0	0.510	0.300	0.520	-	-	0	0	-	0.391	0.230	0.398	-	-	0	-	0.00%
2019-08-13	0	0.510	0.430	0.520	-	-	0	0	-	0.391	0.329	0.398	-	-	0	-	0.00%
2019-08-12	0	0.510	0.300	0.520	-	-	0	0	-	0.391	0.230	0.398	-	-	0	-	0.00%
2019-08-09	0	0.510	0.430	0.520	-	-	0	0	-	0.391	0.329	0.398	-	-	0	-	0.00%
2019-08-08	0	0.510	0.430	0.520	-	-	0	0	-	0.391	0.329	0.398	-	-	0	-	0.00%
2019-08-07	0	0.510	0.430	0.520	-	-	0	0	-	0.391	0.329	0.398	-	-	0	-	0.00%
2019-08-06	0	0.510	0.430	0.600	-	-	0	0	-	0.391	0.329	0.460	-	-	0	-	0.00%
2019-08-05	0	0.510	0.430	0.600	-	-	0	0	-	0.391	0.329	0.460	-	-	0	-	0.00%
2019-08-02	0	0.510	0.285	0.600	-	-	0	0	-	0.391	0.218	0.460	-	-	0	-	0.00%
2019-08-01	0	0.510	0.280	0.600	-	-	0	0	-	0.391	0.214	0.460	-	-	0	-	0.00%
2019-07-31	0	0.510	0.270	0.510	-	-	0	0	-	0.391	0.207	0.391	-	-	0	-	-3.77%
2019-07-30	0	0.530	0.265	0.530	-	-	0	0	-	0.406	0.203	0.406	-	-	0	-	0.00%
2019-07-29	0	0.530	0.200	0.530	-	-	0	0	-	0.406	0.153	0.406	-	-	0	-	0.00%
2019-07-26	0	0.530	0.450	0.530	-	-	0	0	-	0.406	0.345	0.406	-	-	0	-	-1.85%
2019-07-25	0	0.540	0.232	0.560	-	-	0	0	-	0.414	0.178	0.429	-	-	0	-	0.00%
2019-07-24	0	0.540	0.400	0.550	0.540	0.540	170,000	91,800	0.5400	0.414	0.306	0.421	0.414	0.414	221,938	0.4136	10.20%
2019-07-23	0	0.490	0.250	0.500	-	-	0	0	-	0.375	0.191	0.383	-	-	0	-	0.00%
2019-07-22	0	0.490	0.380	0.570	-	-	0	0	-	0.375	0.291	0.437	-	-	0	-	0.00%
2019-07-19	0	0.490	0.380	0.520	0.490	0.490	2,000	980	0.4900	0.375	0.291	0.398	0.375	0.375	2,611	0.3753	2.08%
2019-07-18	0	0.480	0.380	0.490	-	-	0	0	-	0.368	0.291	0.375	-	-	0	-	0.00%
2019-07-17	0	0.480	0.380	0.480	-	-	0	0	-	0.368	0.291	0.368	-	-	0	-	0.00%
2019-07-16	0	0.480	0.390	0.480	-	-	0	0	-	0.368	0.299	0.368	-	-	0	-	-2.04%
2019-07-15	0	0.490	0.270	0.490	-	-	0	0	-	0.375	0.207	0.375	-	-	0	-	-2.00%
2019-07-12	0	0.500	0.400	0.550	-	-	0	0	-	0.383	0.306	0.421	-	-	0	-	0.00%
2019-07-11	0	0.500	0.380	0.540	0.490	0.500	56,000	27,980	0.4996	0.383	0.291	0.414	0.375	0.383	73,109	0.3827	21.95%
2019-07-10	0	0.410	0.400	0.480	0.410	0.410	40,000	16,400	0.4100	0.314	0.306	0.368	0.314	0.314	52,221	0.3141	2.50%
2019-07-09	0	0.400	0.370	0.480	-	-	0	0	-	0.306	0.283	0.368	-	-	0	-	0.00%
2019-07-08	0	0.400	0.400	0.500	0.400	0.400	14,000	6,200	0.4429	0.306	0.306	0.383	0.306	0.306	18,277	0.3392	-9.09%
2019-07-05	0	0.440	0.370	0.440	-	-	0	0	-	0.337	0.283	0.337	-	-	0	-	-3.30%
2019-07-04	0	0.455	0.400	0.455	0.460	0.475	30,000	14,100	0.4700	0.349	0.306	0.349	0.352	0.364	39,165	0.3600	15.19%
2019-07-03	0	0.395	0.395	0.540	0.395	0.395	10,000	3,950	0.3950	0.303	0.303	0.414	0.303	0.303	13,055	0.3026	-20.20%
2019-07-02	0	0.495	0.390	0.600	-	-	0	0	-	0.379	0.299	0.460	-	-	0	-	0.00%
2019-06-28	0	0.495	0.450	0.500	0.445	0.495	30,000	13,850	0.4617	0.379	0.345	0.383	0.341	0.379	39,165	0.3536	-10.00%
2019-06-27	0	0.550	0.460	0.590	0.460	0.550	12,000	5,740	0.4783	0.421	0.352	0.452	0.352	0.421	15,666	0.3664	-6.78%
2019-06-26	0	0.590	0.500	0.590	0.500	0.590	22,000	11,540	0.5245	0.452	0.383	0.452	0.383	0.452	28,721	0.4018	-1.67%
2019-06-25	0	0.600	0.500	0.700	0.560	0.600	62,000	37,120	0.5987	0.460	0.383	0.536	0.429	0.460	80,942	0.4586	22.45%
2019-06-24	0	0.490	0.490	0.560	0.485	0.490	24,000	11,750	0.4896	0.375	0.375	0.429	0.372	0.375	31,332	0.3750	0.00%
2019-06-21	0	0.490	0.395	0.490	-	-	0	0	-	0.375	0.303	0.375	-	-	0	-	-2.00%
2019-06-20	0	0.500	0.385	0.500	0.500	0.500	8,000	4,000	0.5000	0.383	0.295	0.383	0.383	0.383	10,444	0.3830	11.11%
2019-06-19	0	0.450	0.360	0.495	-	-	0	0	-	0.345	0.276	0.379	-	-	0	-	0.00%
2019-06-18	0	0.450	0.360	0.495	-	-	0	0	-	0.345	0.276	0.379	-	-	0	-	0.00%
2019-06-17	0	0.450	0.365	0.500	-	-	0	0	-	0.345	0.280	0.383	-	-	0	-	0.00%
2019-06-14	0	0.450	0.370	0.500	-	-	0	0	-	0.345	0.283	0.383	-	-	0	-	0.00%
2019-06-13	0	0.450	0.380	0.500	-	-	0	0	-	0.345	0.291	0.383	-	-	0	-	0.00%
2019-06-12	0	0.450	0.450	0.590	0.380	0.450	28,000	11,620	0.4150	0.345	0.345	0.452	0.291	0.345	36,554	0.3179	-10.00%
2019-06-11	0	0.500	0.500	0.680	0.500	0.500	18,000	9,000	0.5000	0.383	0.383	0.521	0.383	0.383	23,499	0.3830	11.11%
2019-06-10	0	0.450	0.370	0.500	-	-	0	0	-	0.345	0.283	0.383	-	-	0	-	0.00%
2019-06-06	0	0.450	0.370	0.530	-	-	0	0	-	0.345	0.283	0.406	-	-	0	-	0.00%
2019-06-05	0	0.450	0.450	0.480	-	-	0	0	-	0.345	0.345	0.368	-	-	0	-	12.50%
2019-06-04	0	0.400	0.250	0.530	-	-	0	0	-	0.306	0.191	0.406	-	-	0	-	0.00%
2019-06-03	0	0.400	0.325	0.520	-	-	0	0	-	0.306	0.249	0.398	-	-	0	-	0.00%
2019-05-31	0	0.400	0.325	0.520	0.400	0.400	2,000	800	0.4000	0.306	0.249	0.398	0.306	0.306	2,611	0.3064	-20.00%
2019-05-30	0	0.500	0.400	0.520	-	-	0	0	-	0.383	0.306	0.398	-	-	0	-	0.00%
2019-05-29	0	0.500	0.380	0.500	0.500	0.500	2,000	1,000	0.5000	0.383	0.291	0.383	0.383	0.383	2,611	0.3830	0.00%
2019-05-28	0	0.500	0.330	0.500	0.500	0.500	4,000	2,000	0.5000	0.383	0.253	0.383	0.383	0.383	5,222	0.3830	19.05%
2019-05-27	0	0.420	0.066	0.540	0.420	0.420	2,000	840	0.4200	0.322	0.051	0.414	0.322	0.322	2,611	0.3217	-20.75%
2019-05-24	0	0.530	0.420	0.550	-	-	0	0	-	0.406	0.322	0.421	-	-	0	-	0.00%
2019-05-23	0	0.530	0.420	0.550	-	-	0	0	-	0.406	0.322	0.421	-	-	0	-	0.00%
2019-05-22	0	0.530	0.420	0.550	-	-	0	0	-	0.406	0.322	0.421	-	-	0	-	0.00%
2019-05-21	0	0.530	0.420	0.550	-	-	0	0	-	0.406	0.322	0.421	-	-	0	-	0.00%
2019-05-20	0	0.530	0.420	0.550	-	-	0	0	-	0.406	0.322	0.421	-	-	0	-	0.00%
2019-05-17	0	0.530	0.420	0.550	-	-	0	0	-	0.406	0.322	0.421	-	-	0	-	0.00%
2019-05-16	0	0.530	0.420	0.550	0.530	0.530	36,000	19,080	0.5300	0.406	0.322	0.421	0.406	0.406	46,999	0.4060	0.00%
2019-05-15	0	0.530	0.420	0.530	-	-	0	0	-	0.406	0.322	0.406	-	-	0	-	0.00%
2019-05-14	0	0.530	0.420	0.530	-	-	0	0	-	0.406	0.322	0.406	-	-	0	-	0.00%
2019-05-10	0	0.530	0.420	0.550	-	-	0	0	-	0.406	0.322	0.421	-	-	0	-	0.00%
2019-05-09	0	0.530	0.420	0.550	-	-	0	0	-	0.406	0.322	0.421	-	-	0	-	0.00%
2019-05-08	0	0.530	0.420	0.550	-	-	0	0	-	0.406	0.322	0.421	-	-	0	-	0.00%
2019-05-07	0	0.530	0.420	0.550	-	-	0	0	-	0.406	0.322	0.421	-	-	0	-	0.00%
2019-05-06	0	0.530	0.410	0.550	-	-	0	0	-	0.406	0.314	0.421	-	-	0	-	0.00%
2019-05-03	0	0.530	0.470	0.530	0.450	0.530	40,000	20,880	0.5220	0.406	0.360	0.406	0.345	0.406	52,221	0.3998	0.00%
2019-05-02	0	0.530	0.415	0.580	-	-	0	0	-	0.406	0.318	0.444	-	-	0	-	0.00%
2019-04-30	0	0.530	0.415	0.580	-	-	0	0	-	0.406	0.318	0.444	-	-	0	-	0.00%
2019-04-29	0	0.530	0.530	0.550	-	-	0	0	-	0.406	0.406	0.421	-	-	0	-	8.16%
2019-04-26	0	0.490	0.410	0.550	-	-	0	0	-	0.375	0.314	0.421	-	-	0	-	0.00%
2019-04-25	0	0.490	0.410	0.550	0.490	0.490	10,000	4,900	0.4900	0.375	0.314	0.421	0.375	0.375	13,055	0.3753	0.00%
2019-04-24	0	0.490	0.460	0.490	0.490	0.490	60,000	29,400	0.4900	0.375	0.352	0.375	0.375	0.375	78,331	0.3753	-10.91%
2019-04-23	0	0.550	0.495	0.550	-	-	0	0	-	0.421	0.379	0.421	-	-	0	-	0.00%
2019-04-18	0	0.550	0.460	0.550	-	-	0	0	-	0.421	0.352	0.421	-	-	0	-	0.00%
2019-04-17	0	0.550	0.460	0.550	-	-	0	0	-	0.421	0.352	0.421	-	-	0	-	0.00%
2019-04-16	0	0.550	0.460	0.550	-	-	0	0	-	0.421	0.352	0.421	-	-	0	-	0.00%
2019-04-15	0	0.550	0.500	0.550	0.550	0.550	40,000	22,000	0.5500	0.421	0.383	0.421	0.421	0.421	52,221	0.4213	-5.17%
2019-04-12	0	0.580	0.490	0.580	-	-	0	0	-	0.444	0.375	0.444	-	-	0	-	0.00%
2019-04-11	0	0.580	0.490	0.580	-	-	0	0	-	0.444	0.375	0.444	-	-	0	-	0.00%
2019-04-10	0	0.580	0.490	0.580	-	-	0	0	-	0.444	0.375	0.444	-	-	0	-	0.00%
2019-04-09	0	0.580	0.490	0.600	-	-	0	0	-	0.444	0.375	0.460	-	-	0	-	0.00%
2019-04-08	0	0.580	0.490	0.600	-	-	0	0	-	0.444	0.375	0.460	-	-	0	-	0.00%
2019-04-04	0	0.580	0.490	0.580	-	-	0	0	-	0.444	0.375	0.444	-	-	0	-	0.00%
2019-04-03	0	0.580	0.490	0.580	-	-	0	0	-	0.444	0.375	0.444	-	-	0	-	0.00%
2019-04-02	0	0.580	0.490	0.580	-	-	0	0	-	0.444	0.375	0.444	-	-	0	-	0.00%
2019-04-01	0	0.580	0.490	0.600	-	-	0	0	-	0.444	0.375	0.460	-	-	0	-	0.00%
2019-03-29	0	0.580	0.490	0.600	-	-	0	0	-	0.444	0.375	0.460	-	-	0	-	0.00%
2019-03-28	0	0.580	0.490	0.600	-	-	0	0	-	0.444	0.375	0.460	-	-	0	-	0.00%
2019-03-27	0	0.580	0.490	0.600	-	-	0	0	-	0.444	0.375	0.460	-	-	0	-	0.00%
2019-03-26	0	0.580	0.490	0.600	-	-	0	0	-	0.444	0.375	0.460	-	-	0	-	0.00%
2019-03-25	0	0.580	0.490	0.600	-	-	0	0	-	0.444	0.375	0.460	-	-	0	-	0.00%
2019-03-22	0	0.580	0.510	0.600	0.500	0.580	14,000	7,380	0.5271	0.444	0.391	0.460	0.383	0.444	18,277	0.4038	-7.94%
2019-03-21	0	0.630	0.530	0.650	-	-	0	0	-	0.483	0.406	0.498	-	-	0	-	0.00%
2019-03-20	0	0.630	0.530	0.650	0.630	0.690	8,000	5,280	0.6600	0.483	0.406	0.498	0.483	0.529	10,444	0.5055	3.28%
2019-03-19	0	0.610	0.530	0.690	-	-	0	0	-	0.467	0.406	0.529	-	-	0	-	0.00%
2019-03-18	0	0.610	0.530	0.690	-	-	0	0	-	0.467	0.406	0.529	-	-	0	-	0.00%
2019-03-15	0	0.610	0.480	0.700	-	-	0	0	-	0.467	0.368	0.536	-	-	0	-	0.00%
2019-03-14	0	0.610	0.610	0.700	0.610	0.610	2,000	1,220	0.6100	0.467	0.467	0.536	0.467	0.467	2,611	0.4672	-8.96%
2019-03-13	0	0.670	0.530	0.700	-	-	0	0	-	0.513	0.406	0.536	-	-	0	-	0.00%
2019-03-12	0	0.670	0.530	0.700	-	-	0	0	-	0.513	0.406	0.536	-	-	0	-	0.00%
2019-03-11	0	0.670	0.530	0.670	0.690	0.720	14,000	9,780	0.6986	0.513	0.406	0.513	0.529	0.552	18,277	0.5351	6.35%
2019-03-08	0	0.630	0.530	0.660	-	-	0	0	-	0.483	0.406	0.506	-	-	0	-	0.00%
2019-03-07	0	0.630	0.550	0.630	0.550	0.630	14,000	7,960	0.5686	0.483	0.421	0.483	0.421	0.483	18,277	0.4355	5.00%
2019-03-06	0	0.600	0.550	0.600	-	-	0	0	-	0.460	0.421	0.460	-	-	0	-	-3.23%
2019-03-05	0	0.620	0.550	0.620	-	-	0	0	-	0.475	0.421	0.475	-	-	0	-	0.00%
2019-03-04	0	0.620	0.560	0.620	-	-	0	0	-	0.475	0.429	0.475	-	-	0	-	-1.59%
2019-03-01	0	0.630	0.560	0.660	-	-	0	0	-	0.483	0.429	0.506	-	-	0	-	0.00%
2019-02-28	0	0.630	0.560	0.630	-	-	0	0	-	0.483	0.429	0.483	-	-	0	-	0.00%
2019-02-27	0	0.630	-	0.630	-	-	0	0	-	0.483	-	0.483	-	-	0	-	0.00%
2019-02-26	0	0.630	0.560	0.650	-	-	0	0	-	0.483	0.429	0.498	-	-	0	-	0.00%
2019-02-25	0	0.630	0.560	0.630	-	-	0	0	-	0.483	0.429	0.483	-	-	0	-	0.00%
2019-02-22	0	0.630	0.560	0.630	-	-	0	0	-	0.483	0.429	0.483	-	-	0	-	0.00%
2019-02-21	0	0.630	0.560	0.650	-	-	0	0	-	0.483	0.429	0.498	-	-	0	-	0.00%
2019-02-20	0	0.630	0.220	0.630	-	-	0	0	-	0.483	0.169	0.483	-	-	0	-	-5.97%
2019-02-19	0	0.670	0.600	0.680	-	-	0	0	-	0.513	0.460	0.521	-	-	0	-	0.00%
2019-02-18	0	0.670	0.600	0.670	-	-	0	0	-	0.513	0.460	0.513	-	-	0	-	0.00%
2019-02-15	0	0.670	0.600	0.690	-	-	0	0	-	0.513	0.460	0.529	-	-	0	-	0.00%
2019-02-14	0	0.670	0.600	0.690	-	-	0	0	-	0.513	0.460	0.529	-	-	0	-	0.00%
2019-02-13	0	0.670	0.600	0.690	-	-	0	0	-	0.513	0.460	0.529	-	-	0	-	0.00%
2019-02-12	0	0.670	0.600	0.690	-	-	0	0	-	0.513	0.460	0.529	-	-	0	-	0.00%
2019-02-11	0	0.670	0.600	0.690	-	-	0	0	-	0.513	0.460	0.529	-	-	0	-	0.00%
2019-02-08	0	0.670	0.470	0.670	0.680	0.680	2,000	1,360	0.6800	0.513	0.360	0.513	0.521	0.521	2,611	0.5209	11.67%
2019-02-04	0	0.600	0.470	0.680	-	-	0	0	-	0.460	0.360	0.521	-	-	0	-	0.00%
2019-02-01	0	0.600	0.530	0.600	-	-	0	0	-	0.460	0.406	0.460	-	-	0	-	-10.45%
2019-01-31	0	0.670	0.530	0.750	-	-	0	0	-	0.513	0.406	0.574	-	-	0	-	0.00%
2019-01-30	0	0.670	0.200	0.680	-	-	0	0	-	0.513	0.153	0.521	-	-	0	-	0.00%
2019-01-29	0	0.670	0.530	0.670	-	-	0	0	-	0.513	0.406	0.513	-	-	0	-	0.00%
2019-01-28	0	0.670	0.530	0.750	-	-	0	0	-	0.513	0.406	0.574	-	-	0	-	0.00%
2019-01-25	0	0.670	0.550	0.670	-	-	0	0	-	0.513	0.421	0.513	-	-	0	-	-4.29%
2019-01-24	0	0.700	0.550	0.770	-	-	0	0	-	0.536	0.421	0.590	-	-	0	-	0.00%
2019-01-23	0	0.700	0.550	0.770	-	-	0	0	-	0.536	0.421	0.590	-	-	0	-	0.00%
2019-01-22	0	0.700	0.550	0.780	-	-	0	0	-	0.536	0.421	0.597	-	-	0	-	0.00%
2019-01-21	0	0.700	0.510	0.740	0.700	0.700	2,000	1,400	0.7000	0.536	0.391	0.567	0.536	0.536	2,611	0.5362	7.69%
2019-01-18	0	0.650	0.510	0.740	-	-	0	0	-	0.498	0.391	0.567	-	-	0	-	0.00%
2019-01-17	0	0.650	0.510	0.700	-	-	0	0	-	0.498	0.391	0.536	-	-	0	-	0.00%
2019-01-16	0	0.650	0.480	0.700	-	-	0	0	-	0.498	0.368	0.536	-	-	0	-	0.00%
2019-01-15	0	0.650	0.450	0.700	0.650	0.650	4,000	2,600	0.6500	0.498	0.345	0.536	0.498	0.498	5,222	0.4979	14.04%
2019-01-14	0	0.570	0.520	0.720	0.570	0.580	6,000	3,440	0.5733	0.437	0.398	0.552	0.437	0.444	7,833	0.4392	-20.83%
2019-01-11	0	0.720	0.570	0.780	-	-	0	0	-	0.552	0.437	0.597	-	-	0	-	0.00%
2019-01-10	0	0.720	0.620	0.760	0.600	0.720	34,000	20,680	0.6082	0.552	0.475	0.582	0.460	0.552	44,388	0.4659	-8.86%
2019-01-09	0	0.790	0.620	0.790	-	-	0	0	-	0.605	0.475	0.605	-	-	0	-	0.00%
2019-01-08	0	0.790	0.620	0.790	-	-	0	0	-	0.605	0.475	0.605	-	-	0	-	0.00%
2019-01-07	0	0.790	-	0.790	0.790	0.790	2,000	1,580	0.7900	0.605	-	0.605	0.605	0.605	2,611	0.6051	9.72%
2019-01-04	0	0.720	0.620	0.720	-	-	0	0	-	0.552	0.475	0.552	-	-	0	-	0.00%
2019-01-03	0	0.720	0.650	0.720	-	-	0	0	-	0.552	0.498	0.552	-	-	0	-	-4.00%
2019-01-02	0	0.750	-	0.800	-	-	0	0	-	0.574	-	0.613	-	-	0	-	0.00%
2018-12-31	0	0.750	-	0.800	-	-	0	0	-	0.574	-	0.613	-	-	0	-	0.00%
2018-12-28	0	0.750	-	0.800	-	-	0	0	-	0.574	-	0.613	-	-	0	-	0.00%
2018-12-27	0	0.750	-	0.800	-	-	0	0	-	0.574	-	0.613	-	-	0	-	0.00%
2018-12-24	0	0.750	-	0.800	-	-	0	0	-	0.574	-	0.613	-	-	0	-	0.00%
2018-12-21	0	0.750	0.650	0.750	-	-	0	0	-	0.574	0.498	0.574	-	-	0	-	0.00%
2018-12-20	0	0.750	0.650	0.750	-	-	0	0	-	0.574	0.498	0.574	-	-	0	-	0.00%
2018-12-19	0	0.750	0.650	0.750	-	-	0	0	-	0.574	0.498	0.574	-	-	0	-	0.00%
2018-12-18	0	0.750	0.680	0.750	-	-	0	0	-	0.574	0.521	0.574	-	-	0	-	-3.85%
2018-12-17	0	0.780	0.680	0.780	-	-	0	0	-	0.597	0.521	0.597	-	-	0	-	0.00%
2018-12-14	0	0.780	0.680	0.780	-	-	0	0	-	0.597	0.521	0.597	-	-	0	-	0.00%
2018-12-13	0	0.780	0.690	0.780	-	-	0	0	-	0.597	0.529	0.597	-	-	0	-	-1.27%
2018-12-12	0	0.790	0.700	0.790	-	-	0	0	-	0.605	0.536	0.605	-	-	0	-	-1.25%
2018-12-11	0	0.800	0.700	0.800	-	-	0	0	-	0.613	0.536	0.613	-	-	0	-	0.00%
2018-12-10	0	0.800	0.710	0.800	-	-	0	0	-	0.613	0.544	0.613	-	-	0	-	-1.23%
2018-12-07	0	0.810	0.710	0.810	-	-	0	0	-	0.620	0.544	0.620	-	-	0	-	0.00%
2018-12-06	0	0.810	0.720	0.810	-	-	0	0	-	0.620	0.552	0.620	-	-	0	-	-1.22%
2018-12-05	0	0.820	0.720	0.840	0.770	0.820	24,000	19,180	0.7992	0.628	0.552	0.643	0.590	0.628	31,332	0.6121	3.80%
2018-12-04	0	0.790	0.600	0.800	0.790	0.790	10,000	7,900	0.7900	0.605	0.460	0.613	0.605	0.605	13,055	0.6051	2.60%
2018-12-03	0	0.770	0.600	0.770	-	-	0	0	-	0.590	0.460	0.590	-	-	0	-	0.00%
2018-11-30	0	0.770	0.580	0.790	-	-	0	0	-	0.590	0.444	0.605	-	-	0	-	0.00%
2018-11-29	0	0.770	0.580	0.780	0.770	0.770	68,000	52,360	0.7700	0.590	0.444	0.597	0.590	0.590	88,775	0.5898	4.05%
2018-11-28	0	0.740	0.570	0.740	0.700	0.740	80,000	56,080	0.7010	0.567	0.437	0.567	0.536	0.567	104,441	0.5370	7.25%
2018-11-27	0	0.690	0.570	0.690	0.690	0.690	20,000	13,800	0.6900	0.529	0.437	0.529	0.529	0.529	26,110	0.5285	1.47%
2018-11-26	0	0.680	0.570	0.680	0.680	0.680	10,000	6,800	0.6800	0.521	0.437	0.521	0.521	0.521	13,055	0.5209	0.00%
2018-11-23	0	0.680	0.570	0.680	0.680	0.680	10,000	6,800	0.6800	0.521	0.437	0.521	0.521	0.521	13,055	0.5209	0.00%
2018-11-22	0	0.680	0.570	0.680	-	-	0	0	-	0.521	0.437	0.521	-	-	0	-	0.00%
2018-11-21	0	0.680	0.570	0.680	0.680	0.680	20,000	13,600	0.6800	0.521	0.437	0.521	0.521	0.521	26,110	0.5209	0.00%
2018-11-20	0	0.680	0.570	0.680	0.670	0.680	180,000	120,700	0.6706	0.521	0.437	0.521	0.513	0.521	234,993	0.5136	0.00%
2018-11-19	0	0.680	0.570	0.680	0.680	0.680	170,000	115,600	0.6800	0.521	0.437	0.521	0.521	0.521	221,938	0.5209	1.49%
2018-11-16	0	0.670	0.520	0.680	0.600	0.670	300,000	191,040	0.6368	0.513	0.398	0.521	0.460	0.513	391,655	0.4878	13.56%
2018-11-15	0	0.590	0.490	0.600	0.590	0.590	276,000	162,840	0.5900	0.452	0.375	0.460	0.452	0.452	360,322	0.4519	1.72%
2018-11-14	0	0.580	0.430	0.590	0.580	0.580	202,000	117,160	0.5800	0.444	0.329	0.452	0.444	0.444	263,714	0.4443	1.75%
2018-11-13	0	0.570	0.490	0.570	-	-	0	0	-	0.437	0.375	0.437	-	-	0	-	0.00%
2018-11-12	0	0.570	0.500	0.570	0.490	0.570	176,000	99,000	0.5625	0.437	0.383	0.437	0.375	0.437	229,771	0.4309	0.00%
2018-11-09	0	0.570	0.490	0.570	-	-	0	0	-	0.437	0.375	0.437	-	-	0	-	0.00%
2018-11-08	0	0.570	0.490	0.570	-	-	0	0	-	0.437	0.375	0.437	-	-	0	-	0.00%
2018-11-07	0	0.570	0.500	0.570	-	-	0	0	-	0.437	0.383	0.437	-	-	0	-	-1.72%
2018-11-06	0	0.580	0.500	0.590	-	-	10,000	5,100	0.5100	0.444	0.383	0.452	-	-	13,055	0.3907	0.00%
2018-11-05	0	0.580	0.500	0.590	-	-	0	0	-	0.444	0.383	0.452	-	-	0	-	0.00%
2018-11-02	0	0.580	0.580	0.600	0.500	0.550	292,000	148,200	0.5075	0.444	0.444	0.460	0.383	0.421	381,211	0.3888	16.00%
2018-11-01	0	0.500	0.440	0.500	0.495	0.500	90,000	44,590	0.4954	0.383	0.337	0.383	0.379	0.383	117,496	0.3795	0.00%
2018-10-31	0	0.500	0.450	0.500	0.420	0.500	180,000	80,480	0.4471	0.383	0.345	0.383	0.322	0.383	234,993	0.3425	13.64%
2018-10-30	0	0.440	0.425	0.430	0.420	0.520	448,000	217,210	0.4848	0.337	0.326	0.329	0.322	0.398	584,871	0.3714	-16.98%
2018-10-29	0	0.530	0.480	0.530	-	-	0	0	-	0.406	0.368	0.406	-	-	0	-	-7.02%
2018-10-26	0	0.570	0.450	0.570	-	-	0	0	-	0.437	0.345	0.437	-	-	0	-	-1.72%
2018-10-25	0	0.580	0.470	0.580	-	-	0	0	-	0.444	0.360	0.444	-	-	0	-	-3.33%
2018-10-24	0	0.600	0.470	0.600	0.600	0.600	120,000	72,000	0.6000	0.460	0.360	0.460	0.460	0.460	156,662	0.4596	0.00%
2018-10-23	0	0.600	0.490	0.600	-	-	0	0	-	0.460	0.375	0.460	-	-	0	-	-3.23%
2018-10-22	0	0.620	0.500	0.620	-	-	0	0	-	0.475	0.383	0.475	-	-	0	-	0.00%
2018-10-19	0	0.620	0.490	0.620	-	-	0	0	-	0.475	0.375	0.475	-	-	0	-	0.00%
2018-10-18	0	0.620	0.520	0.620	-	-	0	0	-	0.475	0.398	0.475	-	-	0	-	0.00%
2018-10-16	0	0.620	0.490	0.640	-	-	0	0	-	0.475	0.375	0.490	-	-	0	-	0.00%
2018-10-15	0	0.620	0.490	0.620	-	-	0	0	-	0.475	0.375	0.475	-	-	0	-	0.00%
2018-10-12	0	0.620	0.255	0.630	-	-	0	0	-	0.475	0.195	0.483	-	-	0	-	0.00%
2018-10-11	0	0.620	0.490	0.660	-	-	0	0	-	0.475	0.375	0.506	-	-	0	-	0.00%
2018-10-10	0	0.620	0.520	0.670	-	-	0	0	-	0.475	0.398	0.513	-	-	0	-	0.00%
2018-10-09	0	0.620	0.620	0.670	0.600	0.670	120,000	76,200	0.6350	0.475	0.475	0.513	0.460	0.513	156,662	0.4864	-11.43%
2018-10-08	0	0.700	0.570	0.700	-	-	0	0	-	0.536	0.437	0.536	-	-	0	-	0.00%
2018-10-05	0	0.700	0.570	0.700	-	-	0	0	-	0.536	0.437	0.536	-	-	0	-	0.00%
2018-10-04	0	0.700	0.570	0.700	-	-	0	0	-	0.536	0.437	0.536	-	-	0	-	0.00%
2018-10-03	0	0.700	0.570	0.700	-	-	0	0	-	0.536	0.437	0.536	-	-	0	-	0.00%
2018-10-02	0	0.700	0.580	0.700	-	-	0	0	-	0.536	0.444	0.536	-	-	0	-	0.00%
2018-09-28	0	0.700	0.580	0.700	-	-	0	0	-	0.536	0.444	0.536	-	-	0	-	0.00%
2018-09-27	0	0.700	0.580	0.700	0.700	0.700	50,000	35,000	0.7000	0.536	0.444	0.536	0.536	0.536	65,276	0.5362	0.00%
2018-09-26	0	0.700	0.580	0.700	-	-	0	0	-	0.536	0.444	0.536	-	-	0	-	0.00%
2018-09-24	0	0.700	0.580	0.750	-	-	0	0	-	0.536	0.444	0.574	-	-	0	-	0.00%
2018-09-21	0	0.700	0.590	0.780	-	-	0	0	-	0.536	0.452	0.597	-	-	0	-	0.00%
2018-09-20	0	0.700	0.580	0.750	-	-	0	0	-	0.536	0.444	0.574	-	-	0	-	0.00%
2018-09-19	0	0.700	0.580	0.750	-	-	0	0	-	0.536	0.444	0.574	-	-	0	-	0.00%
2018-09-18	0	0.700	0.580	0.850	-	-	0	0	-	0.536	0.444	0.651	-	-	0	-	0.00%
2018-09-17	0	0.700	0.570	0.750	-	-	0	0	-	0.536	0.437	0.574	-	-	0	-	0.00%
2018-09-14	0	0.700	0.570	0.750	-	-	0	0	-	0.536	0.437	0.574	-	-	0	-	0.00%
2018-09-13	0	0.700	0.570	0.700	-	-	0	0	-	0.536	0.437	0.536	-	-	0	-	0.00%
2018-09-12	0	0.700	0.670	0.700	0.700	0.700	10,000	7,000	0.7000	0.536	0.513	0.536	0.536	0.536	13,055	0.5362	-6.67%
2018-09-11	0	0.750	0.620	0.750	-	-	0	0	-	0.574	0.475	0.574	-	-	0	-	0.00%
2018-09-10	0	0.750	0.620	0.770	-	-	0	0	-	0.574	0.475	0.590	-	-	0	-	0.00%
2018-09-07	0	0.750	0.620	0.790	-	-	0	0	-	0.574	0.475	0.605	-	-	0	-	0.00%
2018-09-06	0	0.750	0.610	0.800	-	-	0	0	-	0.574	0.467	0.613	-	-	0	-	0.00%
2018-09-05	0	0.750	0.620	0.800	-	-	0	0	-	0.574	0.475	0.613	-	-	0	-	0.00%
2018-09-04	0	0.750	0.630	0.810	-	-	0	0	-	0.574	0.483	0.620	-	-	0	-	0.00%
2018-09-03	0	0.750	0.590	0.750	-	-	0	0	-	0.574	0.452	0.574	-	-	0	-	0.00%
2018-08-31	0	0.750	0.700	0.850	-	-	0	0	-	0.574	0.536	0.651	-	-	0	-	0.00%
2018-08-30	0	0.750	0.510	0.850	-	-	0	0	-	0.574	0.391	0.651	-	-	0	-	0.00%
2018-08-29	0	0.750	0.690	0.790	-	-	0	0	-	0.574	0.529	0.605	-	-	0	-	0.00%
2018-08-28	0	0.750	0.750	0.790	0.750	0.750	50,000	37,500	0.7500	0.574	0.574	0.605	0.574	0.574	65,276	0.5745	-8.54%
2018-08-27	0	0.820	-	0.850	-	-	0	0	-	0.628	-	0.651	-	-	0	-	0.00%
2018-08-24	0	0.820	0.750	0.850	-	-	0	0	-	0.628	0.574	0.651	-	-	0	-	0.00%
2018-08-23	0	0.820	0.640	0.850	-	-	0	0	-	0.628	0.490	0.651	-	-	0	-	0.00%
2018-08-22	0	0.820	0.610	0.850	-	-	0	0	-	0.628	0.467	0.651	-	-	0	-	0.00%
2018-08-21	0	0.820	0.640	0.850	-	-	0	0	-	0.628	0.490	0.651	-	-	0	-	0.00%
2018-08-20	0	0.820	0.750	0.820	-	-	0	0	-	0.628	0.574	0.628	-	-	0	-	-3.53%
2018-08-17	0	0.850	0.680	0.850	-	-	0	0	-	0.651	0.521	0.651	-	-	0	-	0.00%
2018-08-16	0	0.850	0.750	0.850	-	-	0	0	-	0.651	0.574	0.651	-	-	0	-	0.00%
2018-08-15	0	0.850	0.660	0.850	-	-	0	0	-	0.651	0.506	0.651	-	-	0	-	0.00%
2018-08-14	0	0.850	0.670	0.850	-	-	0	0	-	0.651	0.513	0.651	-	-	0	-	-1.16%
2018-08-13	0	0.860	0.660	0.860	-	-	0	0	-	0.659	0.506	0.659	-	-	0	-	0.00%
2018-08-10	0	0.860	0.770	0.860	-	-	0	0	-	0.659	0.590	0.659	-	-	0	-	0.00%
2018-08-09	0	0.860	0.770	0.860	-	-	0	0	-	0.659	0.590	0.659	-	-	0	-	-1.15%
2018-08-08	0	0.870	0.670	0.870	-	-	0	0	-	0.666	0.513	0.666	-	-	0	-	0.00%
2018-08-07	0	0.870	0.670	0.870	-	-	0	0	-	0.666	0.513	0.666	-	-	0	-	0.00%
2018-08-06	0	0.870	0.670	0.870	-	-	0	0	-	0.666	0.513	0.666	-	-	0	-	0.00%
2018-08-03	0	0.870	0.670	0.870	-	-	0	0	-	0.666	0.513	0.666	-	-	0	-	0.00%
2018-08-02	0	0.870	0.670	0.870	-	-	0	0	-	0.666	0.513	0.666	-	-	0	-	0.00%
2018-08-01	0	0.870	0.670	0.870	-	-	0	0	-	0.666	0.513	0.666	-	-	0	-	0.00%
2018-07-31	0	0.870	0.510	0.870	0.870	0.870	90,000	78,300	0.8700	0.666	0.391	0.666	0.666	0.666	117,496	0.6664	0.00%
2018-07-30	0	0.870	0.600	0.870	-	-	0	0	-	0.666	0.460	0.666	-	-	0	-	0.00%
2018-07-27	0	0.870	0.670	0.870	0.860	0.870	90,000	78,100	0.8678	0.666	0.513	0.666	0.659	0.666	117,496	0.6647	0.00%
2018-07-26	0	0.870	0.700	0.870	-	-	0	0	-	0.666	0.536	0.666	-	-	0	-	0.00%
2018-07-25	0	0.870	0.670	0.870	-	-	0	0	-	0.666	0.513	0.666	-	-	0	-	0.00%
2018-07-24	0	0.870	0.670	0.870	-	-	0	0	-	0.666	0.513	0.666	-	-	0	-	0.00%
2018-07-23	0	0.870	0.670	0.880	-	-	0	0	-	0.666	0.513	0.674	-	-	0	-	0.00%
2018-07-20	0	0.870	0.670	0.870	-	-	0	0	-	0.666	0.513	0.666	-	-	0	-	0.00%
2018-07-19	0	0.870	0.690	0.880	0.870	0.870	20,000	17,400	0.8700	0.666	0.529	0.674	0.666	0.666	26,110	0.6664	8.75%
2018-07-18	0	0.800	0.730	0.870	-	-	0	0	-	0.613	0.559	0.666	-	-	0	-	0.00%
2018-07-17	0	0.800	0.690	0.880	-	-	0	0	-	0.613	0.529	0.674	-	-	0	-	0.00%
2018-07-16	0	0.800	0.790	0.880	0.800	0.890	120,000	97,800	0.8150	0.613	0.605	0.674	0.613	0.682	156,662	0.6243	-8.05%
2018-07-13	0	0.870	0.700	0.890	-	-	0	0	-	0.666	0.536	0.682	-	-	0	-	0.00%
2018-07-12	0	0.870	0.730	0.880	-	-	0	0	-	0.666	0.559	0.674	-	-	0	-	0.00%
2018-07-11	0	0.870	0.730	0.870	-	-	0	0	-	0.666	0.559	0.666	-	-	0	-	0.00%
2018-07-10	0	0.870	0.740	0.870	0.800	0.870	48,000	38,540	0.8029	0.666	0.567	0.666	0.613	0.666	62,665	0.6150	2.35%
2018-07-09	0	0.850	0.810	0.850	-	-	0	0	-	0.651	0.620	0.651	-	-	0	-	0.00%
2018-07-06	0	0.850	0.730	0.890	-	-	0	0	-	0.651	0.559	0.682	-	-	0	-	0.00%
2018-07-05	0	0.850	0.730	0.960	-	-	0	0	-	0.651	0.559	0.735	-	-	0	-	0.00%
2018-07-04	0	0.850	0.730	0.960	-	-	0	0	-	0.651	0.559	0.735	-	-	0	-	0.00%
2018-07-03	0	0.850	0.800	0.960	-	-	0	0	-	0.651	0.613	0.735	-	-	0	-	0.00%
2018-06-29	0	0.850	0.820	0.900	0.850	0.850	10,000	8,500	0.8500	0.651	0.628	0.689	0.651	0.651	13,055	0.6511	0.00%
2018-06-28	0	0.850	0.850	0.920	-	-	24,000	20,400	0.8500	0.651	0.651	0.705	-	-	31,332	0.6511	1.19%
2018-06-27	0	0.840	0.840	0.920	-	-	0	0	-	0.643	0.643	0.705	-	-	0	-	0.00%
2018-06-26	0	0.840	0.840	0.920	0.820	0.820	10,000	8,200	0.8200	0.643	0.643	0.705	0.628	0.628	13,055	0.6281	-8.70%
2018-06-25	0	0.920	0.800	1.070	-	-	0	0	-	0.705	0.613	0.820	-	-	0	-	0.00%
2018-06-22	0	0.920	0.800	0.920	-	-	0	0	-	0.705	0.613	0.705	-	-	0	-	0.00%
2018-06-21	0	0.920	0.800	1.080	-	-	0	0	-	0.705	0.613	0.827	-	-	0	-	0.00%
2018-06-20	0	0.920	0.800	1.080	0.920	0.920	34,000	31,280	0.9200	0.705	0.613	0.827	0.705	0.705	44,388	0.7047	0.00%
2018-06-19	0	0.920	0.880	0.920	0.910	0.930	110,000	101,200	0.9200	0.705	0.674	0.705	0.697	0.712	143,607	0.7047	-4.17%
2018-06-15	0	0.960	0.830	0.980	0.950	0.960	58,000	55,500	0.9569	0.735	0.636	0.751	0.728	0.735	75,720	0.7330	0.00%
2018-06-14	0	0.960	0.960	1.000	-	-	0	0	-	0.735	0.735	0.766	-	-	0	-	0.00%
2018-06-13	0	0.960	0.960	0.990	0.960	0.960	10,000	9,600	0.9600	0.735	0.735	0.758	0.735	0.735	13,055	0.7353	0.00%
2018-06-12	0	0.960	0.920	0.980	-	-	0	0	-	0.735	0.705	0.751	-	-	0	-	0.00%
2018-06-11	0	0.960	0.860	0.980	0.960	0.960	20,000	19,200	0.9600	0.735	0.659	0.751	0.735	0.735	26,110	0.7353	-2.04%
2018-06-08	0	0.980	0.860	0.980	0.980	0.980	70,000	68,600	0.9800	0.751	0.659	0.751	0.751	0.751	91,386	0.7507	0.00%
2018-06-07	0	0.980	0.860	1.000	0.980	0.980	38,000	37,240	0.9800	0.751	0.659	0.766	0.751	0.751	49,610	0.7507	0.00%
2018-06-06	0	0.980	0.950	0.980	0.980	0.980	42,000	41,160	0.9800	0.751	0.728	0.751	0.751	0.751	54,832	0.7507	0.00%
2018-06-05	0	0.980	0.980	1.080	0.980	0.990	100,000	98,420	0.9842	0.751	0.751	0.827	0.751	0.758	130,552	0.7539	0.00%
2018-06-04	0	0.980	0.980	1.000	0.980	0.980	38,000	37,240	0.9800	0.751	0.751	0.766	0.751	0.751	49,610	0.7507	0.00%
2018-06-01	0	0.980	0.980	1.000	0.980	0.980	56,000	54,880	0.9800	0.751	0.751	0.766	0.751	0.751	73,109	0.7507	0.00%
2018-05-31	0	0.980	0.910	0.990	0.950	0.980	28,000	26,900	0.9607	0.751	0.697	0.758	0.728	0.751	36,554	0.7359	3.16%
2018-05-30	0	0.950	0.880	0.950	-	-	0	0	-	0.728	0.674	0.728	-	-	0	-	0.00%
2018-05-29	0	0.950	0.900	0.950	-	-	0	0	-	0.728	0.689	0.728	-	-	0	-	-3.06%
2018-05-28	0	0.980	0.920	0.980	1.000	1.000	20,000	20,000	1.0000	0.751	0.705	0.751	0.766	0.766	26,110	0.7660	-1.01%
2018-05-25	0	0.990	0.990	1.010	0.950	1.000	80,000	76,500	0.9563	0.758	0.758	0.774	0.728	0.766	104,441	0.7325	-1.00%
2018-05-24	0	1.000	0.700	1.000	0.990	1.000	156,000	155,580	0.9973	0.766	0.536	0.766	0.758	0.766	203,661	0.7639	11.11%
2018-05-23	0	0.900	0.900	0.970	-	-	0	0	-	0.689	0.689	0.743	-	-	0	-	0.00%
2018-05-21	0	0.900	0.820	0.940	0.890	0.900	80,000	71,700	0.8963	0.689	0.628	0.720	0.682	0.689	104,441	0.6865	9.76%
2018-05-18	0	0.820	0.820	0.950	0.770	0.770	100,000	77,000	0.7700	0.628	0.628	0.728	0.590	0.590	130,552	0.5898	-2.38%
2018-05-17	0	0.840	0.840	0.950	-	-	0	0	-	0.643	0.643	0.728	-	-	0	-	1.20%
2018-05-16	0	0.830	0.830	0.950	0.830	0.840	82,000	68,480	0.8351	0.636	0.636	0.728	0.636	0.643	107,052	0.6397	0.00%
2018-05-15	0	0.830	0.830	0.940	0.830	0.830	8,000	6,640	0.8300	0.636	0.636	0.720	0.636	0.636	10,444	0.6358	1.22%
2018-05-14	0	0.820	0.760	0.850	0.820	0.820	40,000	32,800	0.8200	0.628	0.582	0.651	0.628	0.628	52,221	0.6281	0.00%
2018-05-11	0	0.820	0.820	0.850	-	-	0	0	-	0.628	0.628	0.651	-	-	0	-	0.00%
2018-05-10	0	0.820	0.820	0.890	-	-	36,000	29,720	0.8256	0.628	0.628	0.682	-	-	46,999	0.6324	0.00%
2018-05-09	0	0.820	0.720	0.900	0.820	0.820	4,000	3,280	0.8200	0.628	0.552	0.689	0.628	0.628	5,222	0.6281	0.00%
2018-05-08	0	0.820	0.730	0.830	0.800	0.830	60,000	48,840	0.8140	0.628	0.559	0.636	0.613	0.636	78,331	0.6235	2.50%
2018-05-07	0	0.800	0.750	0.860	0.800	0.800	10,000	8,000	0.8000	0.613	0.574	0.659	0.613	0.613	13,055	0.6128	6.67%
2018-05-04	0	0.750	0.750	0.810	0.750	0.750	2,000	1,500	0.7500	0.574	0.574	0.620	0.574	0.574	2,611	0.5745	5.63%
2018-05-03	0	0.710	0.710	0.800	0.710	0.720	22,000	15,700	0.7136	0.544	0.544	0.613	0.544	0.552	28,721	0.5466	0.00%
2018-05-02	0	0.710	0.710	0.800	-	-	0	0	-	0.544	0.544	0.613	-	-	0	-	1.43%
2018-04-30	0	0.700	0.610	0.780	-	-	0	0	-	0.536	0.467	0.597	-	-	0	-	0.00%
2018-04-27	0	0.700	0.700	0.790	0.700	0.700	8,000	5,600	0.7000	0.536	0.536	0.605	0.536	0.536	10,444	0.5362	-2.78%
2018-04-26	0	0.720	0.630	0.790	-	-	0	0	-	0.552	0.483	0.605	-	-	0	-	0.00%
2018-04-25	0	0.720	0.610	0.860	-	-	0	0	-	0.552	0.467	0.659	-	-	0	-	0.00%
2018-04-24	0	0.720	0.720	0.790	0.720	0.720	4,000	2,880	0.7200	0.552	0.552	0.605	0.552	0.552	5,222	0.5515	2.86%
2018-04-23	0	0.700	0.620	0.700	0.700	0.700	8,000	5,600	0.7000	0.536	0.475	0.536	0.536	0.536	10,444	0.5362	-7.89%
2018-04-20	0	0.760	0.610	0.820	-	-	0	0	-	0.582	0.467	0.628	-	-	0	-	0.00%
2018-04-19	0	0.760	0.760	0.840	0.760	0.760	16,000	12,160	0.7600	0.582	0.582	0.643	0.582	0.582	20,888	0.5821	-2.56%
2018-04-18	0	0.780	0.710	0.810	0.720	0.780	32,000	24,000	0.7500	0.597	0.544	0.620	0.552	0.597	41,777	0.5745	9.86%
2018-04-17	0	0.710	0.630	0.820	0.680	0.710	26,000	18,360	0.7062	0.544	0.483	0.628	0.521	0.544	33,943	0.5409	1.43%
2018-04-16	0	0.700	0.680	0.800	0.680	0.700	12,000	8,360	0.6967	0.536	0.521	0.613	0.521	0.536	15,666	0.5336	-7.89%
2018-04-13	0	0.760	0.730	0.840	-	-	0	0	-	0.582	0.559	0.643	-	-	0	-	0.00%
2018-04-12	0	0.760	0.730	0.830	-	-	0	0	-	0.582	0.559	0.636	-	-	0	-	0.00%
2018-04-11	0	0.760	0.680	0.830	-	-	0	0	-	0.582	0.521	0.636	-	-	0	-	0.00%
2018-04-10	0	0.760	0.650	0.830	0.760	0.760	10,000	7,600	0.7600	0.582	0.498	0.636	0.582	0.582	13,055	0.5821	1.33%
2018-04-09	0	0.750	0.680	0.820	-	-	0	0	-	0.574	0.521	0.628	-	-	0	-	0.00%
2018-04-06	0	0.750	0.750	0.830	-	-	0	0	-	0.574	0.574	0.636	-	-	0	-	0.00%
2018-04-04	0	0.750	0.730	0.780	0.750	0.750	50,000	37,500	0.7500	0.574	0.559	0.597	0.574	0.574	65,276	0.5745	-9.64%
2018-04-03	0	0.830	0.710	0.880	-	-	0	0	-	0.636	0.544	0.674	-	-	0	-	0.00%
2018-03-29	0	0.830	0.750	0.860	-	-	0	0	-	0.636	0.574	0.659	-	-	0	-	0.00%
2018-03-28	0	0.830	0.710	0.880	-	-	0	0	-	0.636	0.544	0.674	-	-	0	-	0.00%
2018-03-27	0	0.830	0.750	0.880	-	-	0	0	-	0.636	0.574	0.674	-	-	0	-	0.00%
2018-03-26	0	0.830	0.750	0.860	-	-	0	0	-	0.636	0.574	0.659	-	-	0	-	0.00%
2018-03-23	0	0.830	0.710	0.860	0.700	0.830	10,000	7,520	0.7520	0.636	0.544	0.659	0.536	0.636	13,055	0.5760	3.75%
2018-03-22	0	0.800	0.700	0.860	0.800	0.800	30,000	24,000	0.8000	0.613	0.536	0.659	0.613	0.613	39,165	0.6128	-1.23%
2018-03-21	0	0.810	0.700	0.810	0.810	0.810	28,000	22,680	0.8100	0.620	0.536	0.620	0.620	0.620	36,554	0.6204	-2.41%
2018-03-20	0	0.830	0.780	0.840	0.830	0.830	14,000	11,620	0.8300	0.636	0.597	0.643	0.636	0.636	18,277	0.6358	3.75%
2018-03-19	0	0.800	0.800	0.880	-	-	8,000	6,400	0.8000	0.613	0.613	0.674	-	-	10,444	0.6128	0.00%
2018-03-16	0	0.800	0.770	0.800	0.760	0.830	178,000	143,300	0.8051	0.613	0.590	0.613	0.582	0.636	232,382	0.6167	-11.11%
2018-03-15	0	0.900	0.820	1.030	-	-	0	0	-	0.689	0.628	0.789	-	-	0	-	0.00%
2018-03-14	0	0.900	0.820	1.050	-	-	0	0	-	0.689	0.628	0.804	-	-	0	-	0.00%
2018-03-13	0	0.900	0.850	0.900	-	-	0	0	-	0.689	0.651	0.689	-	-	0	-	0.00%
2018-03-12	0	0.900	0.850	1.040	-	-	0	0	-	0.689	0.651	0.797	-	-	0	-	0.00%
2018-03-09	0	0.900	0.850	1.010	0.900	0.900	100,000	90,000	0.9000	0.689	0.651	0.774	0.689	0.689	130,552	0.6894	0.00%
2018-03-08	0	0.900	0.850	1.000	-	-	0	0	-	0.689	0.651	0.766	-	-	0	-	0.00%
2018-03-07	0	0.900	0.890	1.000	0.890	0.900	26,000	23,340	0.8977	0.689	0.682	0.766	0.682	0.689	33,943	0.6876	1.12%
2018-03-06	0	0.890	0.850	0.890	0.890	0.890	6,000	5,340	0.8900	0.682	0.651	0.682	0.682	0.682	7,833	0.6817	-1.11%
2018-03-05	0	0.900	0.850	0.990	-	-	0	0	-	0.689	0.651	0.758	-	-	0	-	0.00%
2018-03-02	0	0.900	0.850	0.990	-	-	0	0	-	0.689	0.651	0.758	-	-	0	-	0.00%
2018-03-01	0	0.900	0.850	0.900	-	-	0	0	-	0.689	0.651	0.689	-	-	0	-	0.00%
2018-02-28	0	0.900	0.870	0.900	0.900	0.900	16,000	14,560	0.9100	0.689	0.666	0.689	0.689	0.689	20,888	0.6970	1.12%
2018-02-27	0	0.890	0.850	0.920	-	-	10,000	9,200	0.9200	0.682	0.651	0.705	-	-	13,055	0.7047	0.00%
2018-02-26	0	0.890	0.850	0.890	-	-	0	0	-	0.682	0.651	0.682	-	-	0	-	0.00%
2018-02-23	0	0.890	0.830	0.890	0.890	0.890	10,000	8,900	0.8900	0.682	0.636	0.682	0.682	0.682	13,055	0.6817	2.30%
2018-02-22	0	0.870	0.840	0.920	-	-	0	0	-	0.666	0.643	0.705	-	-	0	-	0.00%
2018-02-21	0	0.870	0.850	1.000	-	-	0	0	-	0.666	0.651	0.766	-	-	0	-	0.00%
2018-02-20	0	0.870	0.870	0.980	-	-	0	0	-	0.666	0.666	0.751	-	-	0	-	3.57%
2018-02-15	0	0.840	0.840	0.970	0.830	1.000	90,000	87,020	0.9669	0.643	0.643	0.743	0.636	0.766	117,496	0.7406	-3.45%
2018-02-14	0	0.870	0.850	1.010	0.870	0.870	2,000	1,740	0.8700	0.666	0.651	0.774	0.666	0.666	2,611	0.6664	-12.12%
2018-02-13	0	0.990	0.880	1.040	-	-	0	0	-	0.758	0.674	0.797	-	-	0	-	0.00%
2018-02-12	0	0.990	0.890	0.990	1.000	1.000	8,000	8,000	1.0000	0.758	0.682	0.758	0.766	0.766	10,444	0.7660	15.12%
2018-02-09	0	0.860	0.830	0.900	0.860	0.950	52,000	45,980	0.8842	0.659	0.636	0.689	0.659	0.728	67,887	0.6773	-10.42%
2018-02-08	0	0.960	0.960	1.000	0.950	1.030	38,000	37,400	0.9842	0.735	0.735	0.766	0.728	0.789	49,610	0.7539	-7.69%
2018-02-07	0	1.040	0.960	1.050	0.940	1.040	54,000	53,500	0.9907	0.797	0.735	0.804	0.720	0.797	70,498	0.7589	-0.95%
2018-02-06	0	1.050	0.930	1.050	-	-	0	0	-	0.804	0.712	0.804	-	-	0	-	0.00%
2018-02-05	0	1.050	0.970	1.070	1.010	1.050	16,000	16,240	1.0150	0.804	0.743	0.820	0.774	0.804	20,888	0.7775	-2.78%
2018-02-02	0	1.080	1.010	1.080	1.070	1.080	22,000	23,600	1.0727	0.827	0.774	0.827	0.820	0.827	28,721	0.8217	6.93%
2018-02-01	0	1.010	0.950	1.070	1.010	1.110	36,000	37,460	1.0406	0.774	0.728	0.820	0.774	0.850	46,999	0.7970	-4.72%
2018-01-31	0	1.060	1.060	1.100	1.060	1.170	142,000	152,580	1.0745	0.812	0.812	0.843	0.812	0.896	185,383	0.8231	-9.40%
2018-01-30	0	1.170	1.080	1.170	1.160	1.180	6,000	7,020	1.1700	0.896	0.827	0.896	0.889	0.904	7,833	0.8962	6.36%
2018-01-29	0	1.100	1.050	1.150	1.100	1.250	174,000	203,100	1.1672	0.843	0.804	0.881	0.843	0.957	227,160	0.8941	5.77%
2018-01-26	0	1.040	0.990	1.040	0.980	1.050	24,000	24,260	1.0108	0.797	0.758	0.797	0.751	0.804	31,332	0.7743	7.22%
2018-01-25	0	0.970	0.810	1.050	0.970	0.970	20,000	19,400	0.9700	0.743	0.620	0.804	0.743	0.743	26,110	0.7430	0.00%
2018-01-24	0	0.970	0.810	1.000	0.970	0.970	10,000	9,700	0.9700	0.743	0.620	0.766	0.743	0.743	13,055	0.7430	0.00%
2018-01-23	0	0.970	0.900	0.990	0.900	0.990	88,000	83,620	0.9502	0.743	0.689	0.758	0.689	0.758	114,885	0.7279	7.78%
2018-01-22	0	0.900	0.800	0.900	0.800	0.900	20,000	16,840	0.8420	0.689	0.613	0.689	0.613	0.689	26,110	0.6450	16.88%
2018-01-19	0	0.770	0.760	0.870	-	-	0	0	-	0.590	0.582	0.666	-	-	0	-	0.00%
2018-01-18	0	0.770	0.760	0.860	0.770	0.770	10,000	7,700	0.7700	0.590	0.582	0.659	0.590	0.590	13,055	0.5898	1.32%
2018-01-17	0	0.760	0.760	0.860	-	-	0	0	-	0.582	0.582	0.659	-	-	0	-	0.00%
2018-01-16	0	0.760	0.760	0.850	0.760	0.760	80,000	60,800	0.7600	0.582	0.582	0.651	0.582	0.582	104,441	0.5821	1.33%
2018-01-15	0	0.750	0.750	0.850	-	-	0	0	-	0.574	0.574	0.651	-	-	0	-	0.00%
2018-01-12	0	0.750	0.750	0.900	-	-	0	0	-	0.574	0.574	0.689	-	-	0	-	0.00%
2018-01-11	0	0.750	0.750	0.880	0.730	0.730	2,000	1,460	0.7300	0.574	0.574	0.674	0.559	0.559	2,611	0.5592	-12.79%
2018-01-10	0	0.860	0.730	0.860	-	-	0	0	-	0.659	0.559	0.659	-	-	0	-	0.00%
2018-01-09	0	0.860	0.730	0.930	-	-	0	0	-	0.659	0.559	0.712	-	-	0	-	0.00%
2018-01-08	0	0.860	0.730	0.930	-	-	0	0	-	0.659	0.559	0.712	-	-	0	-	0.00%
2018-01-05	0	0.860	0.730	0.890	-	-	0	0	-	0.659	0.559	0.682	-	-	0	-	0.00%
2018-01-04	0	0.860	0.730	0.890	-	-	0	0	-	0.659	0.559	0.682	-	-	0	-	0.00%
2018-01-03	0	0.860	0.730	0.890	-	-	0	0	-	0.659	0.559	0.682	-	-	0	-	0.00%
2018-01-02	0	0.860	0.750	0.860	-	-	0	0	-	0.659	0.574	0.659	-	-	0	-	-1.15%
2017-12-29	0	0.870	0.740	0.930	-	-	0	0	-	0.666	0.567	0.712	-	-	0	-	0.00%
2017-12-28	0	0.870	0.760	0.870	-	-	0	0	-	0.666	0.582	0.666	-	-	0	-	-1.14%
2017-12-27	0	0.880	0.750	0.940	-	-	0	0	-	0.674	0.574	0.720	-	-	0	-	0.00%
2017-12-22	0	0.880	0.750	0.970	-	-	0	0	-	0.674	0.574	0.743	-	-	0	-	0.00%
2017-12-21	0	0.880	0.750	0.880	-	-	10,000	8,800	0.8800	0.674	0.574	0.674	-	-	13,055	0.6741	0.00%
2017-12-20	0	0.880	0.750	0.950	0.880	0.880	60,000	52,800	0.8800	0.674	0.574	0.728	0.674	0.674	78,331	0.6741	2.33%
2017-12-19	0	0.860	0.750	0.930	-	-	0	0	-	0.659	0.574	0.712	-	-	0	-	0.00%
2017-12-18	0	0.860	0.750	0.940	-	-	0	0	-	0.659	0.574	0.720	-	-	0	-	0.00%
2017-12-15	0	0.860	0.750	0.860	0.860	0.860	20,000	17,200	0.8600	0.659	0.574	0.659	0.659	0.659	26,110	0.6587	0.00%
2017-12-14	0	0.860	0.790	0.930	-	-	0	0	-	0.659	0.605	0.712	-	-	0	-	0.00%
2017-12-13	0	0.860	0.810	0.860	0.750	0.860	120,000	96,460	0.8038	0.659	0.620	0.659	0.574	0.659	156,662	0.6157	10.26%
2017-12-12	0	0.780	0.780	0.860	0.770	0.770	10,000	7,700	0.7700	0.597	0.597	0.659	0.590	0.590	13,055	0.5898	-6.02%
2017-12-11	0	0.830	0.780	0.860	0.830	0.830	48,000	39,840	0.8300	0.636	0.597	0.659	0.636	0.636	62,665	0.6358	6.41%
2017-12-08	0	0.780	0.780	0.830	-	-	0	0	-	0.597	0.597	0.636	-	-	0	-	1.30%
2017-12-07	0	0.770	0.770	0.800	0.770	0.780	22,000	17,060	0.7755	0.590	0.590	0.613	0.590	0.597	28,721	0.5940	-1.28%
2017-12-06	0	0.780	0.770	0.850	0.780	0.800	70,000	54,960	0.7851	0.597	0.590	0.651	0.597	0.613	91,386	0.6014	-2.50%
2017-12-05	0	0.800	0.780	0.840	0.790	0.800	122,000	97,300	0.7975	0.613	0.597	0.643	0.605	0.613	159,273	0.6109	11.11%
2017-12-04	0	0.720	0.680	0.860	0.720	0.770	194,000	145,880	0.7520	0.552	0.521	0.659	0.552	0.590	253,270	0.5760	-1.37%
2017-12-01	0	0.730	0.730	0.860	0.720	0.910	66,000	54,100	0.8197	0.559	0.559	0.659	0.552	0.697	86,164	0.6279	-13.10%
2017-11-30	0	0.840	0.830	0.920	0.840	0.840	18,000	15,120	0.8400	0.643	0.636	0.705	0.643	0.643	23,499	0.6434	-5.62%
2017-11-29	0	0.890	0.850	0.920	0.760	0.890	72,000	63,820	0.8864	0.682	0.651	0.705	0.582	0.682	93,997	0.6790	0.00%
2017-11-28	0	0.890	0.890	0.940	-	-	0	0	-	0.682	0.682	0.720	-	-	0	-	0.00%
2017-11-27	0	0.890	0.890	0.950	0.870	0.870	12,000	10,440	0.8700	0.682	0.682	0.728	0.666	0.666	15,666	0.6664	-6.32%
2017-11-24	0	0.950	0.840	0.950	-	-	0	0	-	0.728	0.643	0.728	-	-	0	-	-1.04%
2017-11-23	0	0.960	0.920	0.960	0.950	0.960	66,000	62,760	0.9509	0.735	0.705	0.735	0.728	0.735	86,164	0.7284	9.09%
2017-11-22	0	0.880	0.880	0.950	0.860	0.880	108,000	94,480	0.8748	0.674	0.674	0.728	0.659	0.674	140,996	0.6701	-2.22%
2017-11-21	0	0.900	0.900	0.940	0.820	0.990	210,000	186,500	0.8881	0.689	0.689	0.720	0.628	0.758	274,158	0.6803	-9.09%
2017-11-20	0	0.990	0.870	1.020	0.990	0.990	2,000	1,980	0.9900	0.758	0.666	0.781	0.758	0.758	2,611	0.7583	0.00%
2017-11-17	0	0.990	0.960	1.000	0.940	1.020	118,000	116,420	0.9866	0.758	0.735	0.766	0.720	0.781	154,051	0.7557	-3.88%
2017-11-16	0	1.030	1.010	1.070	1.030	1.030	20,000	20,600	1.0300	0.789	0.774	0.820	0.789	0.789	26,110	0.7890	-2.83%
2017-11-15	0	1.060	1.010	1.060	1.060	1.060	22,000	23,320	1.0600	0.812	0.774	0.812	0.812	0.812	28,721	0.8119	0.95%
2017-11-14	0	1.050	1.010	1.060	1.040	1.050	38,000	39,820	1.0479	0.804	0.774	0.812	0.797	0.804	49,610	0.8027	0.00%
2017-11-13	0	1.050	0.920	1.060	1.020	1.050	28,000	28,840	1.0300	0.804	0.705	0.812	0.781	0.804	36,554	0.7890	0.96%
2017-11-10	0	1.040	1.030	1.060	1.040	1.070	90,000	93,900	1.0433	0.797	0.789	0.812	0.797	0.820	117,496	0.7992	-0.95%
2017-11-09	0	1.050	1.030	1.050	1.010	1.120	646,000	680,900	1.0540	0.804	0.789	0.804	0.774	0.858	843,364	0.8074	-11.76%
2017-11-08	0	1.190	1.190	1.200	1.190	1.190	8,000	9,520	1.1900	0.912	0.912	0.919	0.912	0.912	10,444	0.9115	0.00%
2017-11-07	0	1.190	1.110	1.190	-	-	0	0	-	0.912	0.850	0.912	-	-	0	-	0.00%
2017-11-06	0	1.190	1.100	1.250	-	-	0	0	-	0.912	0.843	0.957	-	-	0	-	0.00%
2017-11-03	0	1.190	1.090	1.200	-	-	0	0	-	0.912	0.835	0.919	-	-	0	-	0.00%
2017-11-02	0	1.190	1.080	1.200	1.190	1.190	10,000	11,900	1.1900	0.912	0.827	0.919	0.912	0.912	13,055	0.9115	4.39%
2017-11-01	0	1.140	1.080	1.140	1.080	1.140	26,000	28,200	1.0846	0.873	0.827	0.873	0.827	0.873	33,943	0.8308	-3.39%
2017-10-31	0	1.180	1.060	1.200	-	-	0	0	-	0.904	0.812	0.919	-	-	0	-	0.00%
2017-10-30	0	1.180	1.050	1.190	1.180	1.190	30,000	35,500	1.1833	0.904	0.804	0.912	0.904	0.912	39,165	0.9064	-1.67%
2017-10-27	0	1.200	1.050	1.200	-	-	0	0	-	0.919	0.804	0.919	-	-	0	-	0.00%
2017-10-26	0	1.200	1.050	1.200	-	-	0	0	-	0.919	0.804	0.919	-	-	0	-	0.00%
2017-10-25	0	1.200	1.080	1.200	-	-	0	0	-	0.919	0.827	0.919	-	-	0	-	0.00%
2017-10-24	0	1.200	1.080	1.200	-	-	0	0	-	0.919	0.827	0.919	-	-	0	-	0.00%
2017-10-23	0	1.200	1.160	1.200	1.200	1.210	94,000	113,400	1.2064	0.919	0.889	0.919	0.919	0.927	122,719	0.9241	-7.69%
2017-10-20	0	1.300	1.210	1.340	-	-	0	0	-	0.996	0.927	1.026	-	-	0	-	0.00%
2017-10-19	0	1.300	1.200	1.340	-	-	0	0	-	0.996	0.919	1.026	-	-	0	-	0.00%
2017-10-18	0	1.300	1.200	1.340	1.300	1.300	20,000	26,000	1.3000	0.996	0.919	1.026	0.996	0.996	26,110	0.9958	0.00%
2017-10-17	0	1.300	1.250	1.300	1.140	1.400	342,000	416,440	1.2177	0.996	0.957	0.996	0.873	1.072	446,487	0.9327	4.84%
2017-10-16	0	1.240	1.150	1.290	1.120	1.240	160,000	192,500	1.2031	0.950	0.881	0.988	0.858	0.950	208,883	0.9216	13.76%
2017-10-13	0	1.090	1.020	1.100	1.090	1.090	10,000	10,900	1.0900	0.835	0.781	0.843	0.835	0.835	13,055	0.8349	0.00%
2017-10-12	0	1.090	1.020	1.090	-	-	0	0	-	0.835	0.781	0.835	-	-	0	-	0.00%
2017-10-11	0	1.090	1.020	1.090	-	-	0	0	-	0.835	0.781	0.835	-	-	0	-	0.00%
2017-10-10	0	1.090	1.020	1.100	-	-	0	0	-	0.835	0.781	0.843	-	-	0	-	0.00%
2017-10-09	0	1.090	1.020	1.110	-	-	0	0	-	0.835	0.781	0.850	-	-	0	-	0.00%
2017-10-06	0	1.090	1.030	1.140	1.010	1.100	174,000	186,500	1.0718	0.835	0.789	0.873	0.774	0.843	227,160	0.8210	-0.91%
2017-10-04	0	1.100	1.020	1.120	1.010	1.100	14,000	14,860	1.0614	0.843	0.781	0.858	0.774	0.843	18,277	0.8130	-4.35%
2017-10-03	0	1.150	1.010	1.150	-	-	0	0	-	0.881	0.774	0.881	-	-	0	-	0.00%
2017-09-29	0	1.150	1.010	1.150	-	-	0	0	-	0.881	0.774	0.881	-	-	0	-	0.00%
2017-09-28	0	1.150	1.000	1.180	-	-	0	0	-	0.881	0.766	0.904	-	-	0	-	0.00%
2017-09-27	0	1.150	1.000	1.180	-	-	0	0	-	0.881	0.766	0.904	-	-	0	-	0.00%
2017-09-26	0	1.150	1.120	1.180	1.120	1.150	136,000	154,720	1.1376	0.881	0.858	0.904	0.858	0.881	177,550	0.8714	2.68%
2017-09-25	0	1.120	1.000	1.180	-	-	0	0	-	0.858	0.766	0.904	-	-	0	-	0.00%
2017-09-22	0	1.120	1.010	1.190	-	-	0	0	-	0.858	0.774	0.912	-	-	0	-	0.00%
2017-09-21	0	1.120	1.000	1.190	-	-	0	0	-	0.858	0.766	0.912	-	-	0	-	0.00%
2017-09-20	0	1.120	1.120	1.190	1.120	1.150	66,000	75,420	1.1427	0.858	0.858	0.912	0.858	0.881	86,164	0.8753	-0.88%
2017-09-19	0	1.130	1.030	1.190	-	-	0	0	-	0.866	0.789	0.912	-	-	0	-	0.00%
2017-09-18	0	1.130	1.030	1.190	-	-	0	0	-	0.866	0.789	0.912	-	-	0	-	0.00%
2017-09-15	0	1.130	1.120	1.190	-	-	0	0	-	0.866	0.858	0.912	-	-	0	-	0.00%
2017-09-14	0	1.130	1.130	1.190	1.120	1.120	6,000	6,720	1.1200	0.866	0.866	0.912	0.858	0.858	7,833	0.8579	-1.74%
2017-09-13	0	1.150	1.120	1.190	1.150	1.150	2,000	2,300	1.1500	0.881	0.858	0.912	0.881	0.881	2,611	0.8809	0.00%
2017-09-12	0	1.150	1.000	1.190	1.110	1.150	10,000	11,260	1.1260	0.881	0.766	0.912	0.850	0.881	13,055	0.8625	3.60%
2017-09-11	0	1.110	1.000	1.150	-	-	0	0	-	0.850	0.766	0.881	-	-	0	-	0.00%
2017-09-08	0	1.110	1.020	1.110	-	-	0	0	-	0.850	0.781	0.850	-	-	0	-	-0.89%
2017-09-07	0	1.120	1.060	1.120	1.030	1.120	38,000	41,840	1.1011	0.858	0.812	0.858	0.789	0.858	49,610	0.8434	0.00%
2017-09-06	0	1.120	1.000	1.120	1.120	1.120	10,000	11,200	1.1200	0.858	0.766	0.858	0.858	0.858	13,055	0.8579	0.90%
2017-09-05	0	1.110	1.030	1.110	1.000	1.110	116,000	119,360	1.0290	0.850	0.789	0.850	0.766	0.850	151,440	0.7882	-3.48%
2017-09-04	0	1.150	1.010	1.150	-	-	30,000	34,500	1.1500	0.881	0.774	0.881	-	-	39,165	0.8809	0.00%
2017-09-01	0	1.150	1.120	1.160	-	-	0	0	-	0.881	0.858	0.889	-	-	0	-	0.00%
2017-08-31	0	1.150	1.120	1.160	-	-	2,000	2,240	1.1200	0.881	0.858	0.889	-	-	2,611	0.8579	0.00%
2017-08-30	0	1.150	1.150	1.160	1.150	1.150	16,000	18,400	1.1500	0.881	0.881	0.889	0.881	0.881	20,888	0.8809	0.00%
2017-08-29	0	1.150	1.120	1.160	-	-	0	0	-	0.881	0.858	0.889	-	-	0	-	0.00%
2017-08-28	0	1.150	1.090	1.200	1.120	1.150	40,000	45,520	1.1380	0.881	0.835	0.919	0.858	0.881	52,221	0.8717	-4.17%
2017-08-25	0	1.200	1.150	1.200	1.160	1.200	26,000	30,320	1.1662	0.919	0.881	0.919	0.889	0.919	33,943	0.8933	3.45%
2017-08-24	0	1.160	1.050	1.160	1.170	1.170	22,000	25,740	1.1700	0.889	0.804	0.889	0.896	0.896	28,721	0.8962	0.00%
2017-08-22	0	1.160	1.060	1.160	1.180	1.180	20,000	23,600	1.1800	0.889	0.812	0.889	0.904	0.904	26,110	0.9039	1.75%
2017-08-21	0	1.140	1.080	1.150	-	-	0	0	-	0.873	0.827	0.881	-	-	0	-	0.00%
2017-08-18	0	1.140	1.100	1.140	1.080	1.140	24,000	27,000	1.1250	0.873	0.843	0.873	0.827	0.873	31,332	0.8617	0.88%
2017-08-17	0	1.130	1.100	1.130	1.100	1.150	134,000	147,620	1.1016	0.866	0.843	0.866	0.843	0.881	174,939	0.8438	-5.83%
2017-08-16	0	1.200	1.110	1.200	1.200	1.220	188,000	225,800	1.2011	0.919	0.850	0.919	0.919	0.934	245,437	0.9200	-6.25%
2017-08-15	0	1.280	1.150	1.280	1.280	1.280	4,000	5,120	1.2800	0.980	0.881	0.980	0.980	0.980	5,222	0.9805	4.07%
2017-08-14	0	1.230	1.150	1.230	1.150	1.230	120,000	138,520	1.1543	0.942	0.881	0.942	0.881	0.942	156,662	0.8842	6.03%
2017-08-11	0	1.160	1.160	1.200	1.160	1.280	16,000	18,800	1.1750	0.889	0.889	0.919	0.889	0.980	20,888	0.9000	-1.69%
2017-08-10	0	1.180	1.160	1.180	1.180	1.270	182,000	216,940	1.1920	0.904	0.889	0.904	0.904	0.973	237,604	0.9130	-7.81%
2017-08-09	0	1.280	1.160	1.280	-	-	0	0	-	0.980	0.889	0.980	-	-	0	-	0.00%
2017-08-08	0	1.280	1.160	1.280	-	-	0	0	-	0.980	0.889	0.980	-	-	0	-	0.00%
2017-08-07	0	1.280	1.160	1.300	-	-	0	0	-	0.980	0.889	0.996	-	-	0	-	0.00%
2017-08-04	0	1.280	1.220	1.300	-	-	0	0	-	0.980	0.934	0.996	-	-	0	-	0.00%
2017-08-03	0	1.280	1.250	1.300	1.250	1.280	26,000	32,880	1.2646	0.980	0.957	0.996	0.957	0.980	33,943	0.9687	-1.54%
2017-08-02	0	1.300	1.160	1.300	1.310	1.310	50,000	65,500	1.3100	0.996	0.889	0.996	1.003	1.003	65,276	1.0034	-0.76%
2017-08-01	0	1.310	1.230	1.310	1.310	1.310	10,000	13,100	1.3100	1.003	0.942	1.003	1.003	1.003	13,055	1.0034	-4.38%
2017-07-31	0	1.370	1.270	1.370	1.270	1.370	4,000	5,280	1.3200	1.049	0.973	1.049	0.973	1.049	5,222	1.0111	-2.14%
2017-07-28	0	1.400	1.280	1.400	-	-	0	0	-	1.072	0.980	1.072	-	-	0	-	0.00%
2017-07-27	0	1.400	1.280	1.400	1.400	1.400	124,000	173,600	1.4000	1.072	0.980	1.072	1.072	1.072	161,884	1.0724	1.45%
2017-07-26	0	1.380	1.360	1.380	1.270	1.400	248,000	332,280	1.3398	1.057	1.042	1.057	0.973	1.072	323,768	1.0263	8.66%
2017-07-25	0	1.270	1.210	1.270	-	-	0	0	-	0.973	0.927	0.973	-	-	0	-	0.00%
2017-07-24	0	1.270	1.200	1.270	1.270	1.270	12,000	15,240	1.2700	0.973	0.919	0.973	0.973	0.973	15,666	0.9728	0.00%
2017-07-21	0	1.270	1.200	1.270	-	-	0	0	-	0.973	0.919	0.973	-	-	0	-	0.00%
2017-07-20	0	1.270	1.200	1.270	-	-	0	0	-	0.973	0.919	0.973	-	-	0	-	0.00%
2017-07-19	0	1.270	1.210	1.270	1.200	1.270	12,000	14,540	1.2117	0.973	0.927	0.973	0.919	0.973	15,666	0.9281	0.00%
2017-07-18	0	1.270	1.200	1.270	-	-	0	0	-	0.973	0.919	0.973	-	-	0	-	0.00%
2017-07-17	0	1.270	1.200	1.270	-	-	0	0	-	0.973	0.919	0.973	-	-	0	-	0.00%
2017-07-14	0	1.270	1.200	1.300	-	-	0	0	-	0.973	0.919	0.996	-	-	0	-	0.00%
2017-07-13	0	1.270	1.220	1.300	1.270	1.270	16,000	20,320	1.2700	0.973	0.934	0.996	0.973	0.973	20,888	0.9728	-1.55%
2017-07-12	0	1.290	1.220	1.350	-	-	0	0	-	0.988	0.934	1.034	-	-	0	-	0.00%
2017-07-11	0	1.290	1.220	1.290	-	-	0	0	-	0.988	0.934	0.988	-	-	0	-	0.00%
2017-07-10	0	1.290	1.210	1.320	1.290	1.290	2,000	2,580	1.2900	0.988	0.927	1.011	0.988	0.988	2,611	0.9881	-0.77%
2017-07-07	0	1.300	1.200	1.300	-	-	0	0	-	0.996	0.919	0.996	-	-	0	-	0.00%
2017-07-06	0	1.300	1.230	1.340	1.300	1.300	2,000	2,600	1.3000	0.996	0.942	1.026	0.996	0.996	2,611	0.9958	0.00%
2017-07-05	0	1.300	1.270	1.300	1.300	1.300	132,000	171,600	1.3000	0.996	0.973	0.996	0.996	0.996	172,328	0.9958	0.00%
2017-07-04	0	1.300	1.250	1.340	-	-	0	0	-	0.996	0.957	1.026	-	-	0	-	0.00%
2017-07-03	0	1.300	1.230	1.380	-	-	0	0	-	0.996	0.942	1.057	-	-	0	-	0.00%
2017-06-30	0	1.300	1.250	1.380	-	-	0	0	-	0.996	0.957	1.057	-	-	0	-	0.00%
2017-06-29	0	1.300	1.200	1.380	-	-	0	0	-	0.996	0.919	1.057	-	-	0	-	0.00%
2017-06-28	0	1.300	1.250	1.340	1.300	1.340	62,000	81,080	1.3077	0.996	0.957	1.026	0.996	1.026	80,942	1.0017	0.00%
2017-06-27	0	1.300	1.270	1.350	1.280	1.400	124,000	161,260	1.3005	0.996	0.973	1.034	0.980	1.072	161,884	0.9961	-12.16%
2017-06-26	0	1.480	1.400	1.480	-	-	0	0	-	1.134	1.072	1.134	-	-	0	-	0.00%
2017-06-23	0	1.480	1.300	1.480	1.240	1.480	30,000	42,200	1.4067	1.134	0.996	1.134	0.950	1.134	39,165	1.0775	3.50%
2017-06-22	0	1.430	1.230	1.450	1.400	1.430	68,000	96,400	1.4176	1.095	0.942	1.111	1.072	1.095	88,775	1.0859	0.00%
2017-06-21	0	1.430	1.230	1.430	1.420	1.430	10,000	14,260	1.4260	1.095	0.942	1.095	1.088	1.095	13,055	1.0923	0.00%
2017-06-20	0	1.430	1.200	1.470	1.430	1.430	4,000	5,720	1.4300	1.095	0.919	1.126	1.095	1.095	5,222	1.0954	0.00%
2017-06-19	0	1.430	1.250	1.430	-	-	0	0	-	1.095	0.957	1.095	-	-	0	-	-1.38%
2017-06-16	0	1.450	1.250	1.480	-	-	0	0	-	1.111	0.957	1.134	-	-	0	-	0.00%
2017-06-15	0	1.450	1.290	1.470	1.410	1.480	30,000	43,400	1.4467	1.111	0.988	1.126	1.080	1.134	39,165	1.1081	2.11%
2017-06-14	0	1.420	1.280	1.450	-	-	0	0	-	1.088	0.980	1.111	-	-	0	-	0.00%
2017-06-13	0	1.420	1.300	1.440	-	-	0	0	-	1.088	0.996	1.103	-	-	0	-	0.00%
2017-06-12	0	1.420	1.300	1.420	-	-	0	0	-	1.088	0.996	1.088	-	-	0	-	-1.39%
2017-06-09	0	1.440	1.300	1.440	-	-	0	0	-	1.103	0.996	1.103	-	-	0	-	-0.69%
2017-06-08	0	1.450	1.310	1.450	-	-	0	0	-	1.111	1.003	1.111	-	-	0	-	-1.36%
2017-06-07	0	1.470	1.310	1.480	1.470	1.470	294,000	432,180	1.4700	1.126	1.003	1.134	1.126	1.126	383,822	1.1260	0.68%
2017-06-06	0	1.460	1.320	1.460	-	-	0	0	-	1.118	1.011	1.118	-	-	0	-	-1.35%
2017-06-05	0	1.480	1.350	1.480	-	-	0	0	-	1.134	1.034	1.134	-	-	0	-	-1.33%
2017-06-02	0	1.500	1.370	1.500	1.490	1.500	84,000	125,960	1.4995	1.149	1.049	1.149	1.141	1.149	109,663	1.1486	1.35%
2017-06-01	0	1.480	1.370	1.490	-	-	0	0	-	1.134	1.049	1.141	-	-	0	-	0.00%
2017-05-31	0	1.480	1.370	1.480	-	-	0	0	-	1.134	1.049	1.134	-	-	0	-	-0.67%
2017-05-29	0	1.490	1.370	1.500	1.490	1.490	104,000	154,960	1.4900	1.141	1.049	1.149	1.141	1.141	135,774	1.1413	0.00%
2017-05-26	0	1.490	1.360	1.500	-	-	0	0	-	1.141	1.042	1.149	-	-	0	-	0.00%
2017-05-25	0	1.490	1.360	1.500	-	-	0	0	-	1.141	1.042	1.149	-	-	0	-	0.00%
2017-05-24	0	1.490	1.350	1.490	1.340	1.490	34,000	49,260	1.4488	1.141	1.034	1.141	1.026	1.141	44,388	1.1098	7.19%
2017-05-23	0	1.390	1.330	1.400	1.390	1.450	26,000	37,260	1.4331	1.065	1.019	1.072	1.065	1.111	33,943	1.0977	-4.14%
2017-05-22	0	1.450	1.400	1.450	1.450	1.450	16,000	23,200	1.4500	1.111	1.072	1.111	1.111	1.111	20,888	1.1107	0.00%
2017-05-19	0	1.450	1.390	1.450	-	-	0	0	-	1.111	1.065	1.111	-	-	0	-	0.00%
2017-05-18	0	1.450	1.370	1.450	-	-	0	0	-	1.111	1.049	1.111	-	-	0	-	0.00%
2017-05-17	0	1.450	1.370	1.450	-	-	38,000	55,100	1.4500	1.111	1.049	1.111	-	-	49,610	1.1107	0.00%
2017-05-16	0	1.450	1.450	1.470	1.300	1.360	44,000	59,000	1.3409	1.111	1.111	1.126	0.996	1.042	57,443	1.0271	-2.03%
2017-05-15	0	1.480	1.360	1.480	-	-	0	0	-	1.134	1.042	1.134	-	-	0	-	-1.33%
2017-05-12	0	1.500	1.360	1.500	-	-	0	0	-	1.149	1.042	1.149	-	-	0	-	0.00%
2017-05-11	0	1.500	1.360	1.500	-	-	0	0	-	1.149	1.042	1.149	-	-	0	-	0.00%
2017-05-10	0	1.500	1.390	1.500	-	-	0	0	-	1.149	1.065	1.149	-	-	0	-	-1.96%
2017-05-09	0	1.530	1.390	1.530	-	-	0	0	-	1.172	1.065	1.172	-	-	0	-	0.00%
2017-05-08	0	1.530	1.390	1.530	-	-	0	0	-	1.172	1.065	1.172	-	-	0	-	-0.39%
2017-05-05	0	1.540	1.390	1.570	-	-	0	0	-	1.177	1.062	1.199	-	-	0	-	0.00%
2017-05-04	0	1.540	1.460	1.580	1.540	1.550	150,000	232,000	1.5467	1.177	1.115	1.207	1.177	1.184	196,337	1.1816	-3.14%
2017-05-02	0	1.590	1.540	1.590	1.550	1.640	374,000	598,580	1.6005	1.215	1.177	1.215	1.184	1.253	489,535	1.2228	4.61%
2017-04-28	0	1.520	1.460	1.550	1.500	1.550	140,000	214,000	1.5286	1.161	1.115	1.184	1.146	1.184	183,248	1.1678	1.33%
2017-04-27	0	1.500	1.460	1.550	1.450	1.500	268,000	400,020	1.4926	1.146	1.115	1.184	1.108	1.146	350,790	1.1403	3.45%
2017-04-26	0	1.450	1.440	1.500	1.450	1.490	72,000	104,560	1.4522	1.108	1.100	1.146	1.108	1.138	94,242	1.1095	-1.36%
2017-04-25	0	1.470	1.400	1.500	1.460	1.470	54,000	79,220	1.4670	1.123	1.070	1.146	1.115	1.123	70,681	1.1208	0.00%
2017-04-24	0	1.470	1.390	1.500	-	-	12,000	17,760	1.4800	1.123	1.062	1.146	-	-	15,707	1.1307	0.00%
2017-04-21	0	1.470	1.460	1.500	1.470	1.480	50,000	73,800	1.4760	1.123	1.115	1.146	1.123	1.131	65,446	1.1277	-0.68%
2017-04-20	0	1.480	1.480	1.500	1.480	1.480	80,000	118,400	1.4800	1.131	1.131	1.146	1.131	1.131	104,713	1.1307	-1.33%
2017-04-19	0	1.500	1.490	1.510	1.480	1.500	344,000	513,820	1.4937	1.146	1.138	1.154	1.131	1.146	450,267	1.1411	0.67%
2017-04-18	0	1.490	1.480	1.490	1.490	1.510	34,000	50,740	1.4924	1.138	1.131	1.138	1.138	1.154	44,503	1.1401	-1.97%
2017-04-13	0	1.520	1.510	1.550	1.520	1.520	100,000	152,000	1.5200	1.161	1.154	1.184	1.161	1.161	130,892	1.1613	0.66%
2017-04-12	0	1.510	1.500	1.570	-	-	0	0	-	1.154	1.146	1.199	-	-	0	-	0.00%
2017-04-11	0	1.510	1.510	1.530	1.510	1.550	104,000	159,140	1.5302	1.154	1.154	1.169	1.154	1.184	136,127	1.1691	-3.21%
2017-04-10	0	1.560	1.540	1.560	1.560	1.560	50,000	78,000	1.5600	1.192	1.177	1.192	1.192	1.192	65,446	1.1918	0.00%
2017-04-07	0	1.560	1.530	1.560	1.560	1.600	340,000	540,000	1.5882	1.192	1.169	1.192	1.192	1.222	445,031	1.2134	0.65%
2017-04-06	0	1.550	1.520	1.560	-	-	0	0	-	1.184	1.161	1.192	-	-	0	-	0.00%
2017-04-05	0	1.550	1.510	1.560	1.550	1.560	126,000	195,500	1.5516	1.184	1.154	1.192	1.184	1.192	164,923	1.1854	0.00%
2017-04-03	0	1.550	1.490	1.550	1.550	1.570	134,000	209,580	1.5640	1.184	1.138	1.184	1.184	1.199	175,395	1.1949	-1.27%
2017-03-31	0	1.570	1.530	1.570	1.580	1.580	100,000	158,000	1.5800	1.199	1.169	1.199	1.207	1.207	130,892	1.2071	1.95%
2017-03-30	0	1.540	1.540	1.580	1.510	1.510	10,000	15,100	1.5100	1.177	1.177	1.207	1.154	1.154	13,089	1.1536	-2.53%
2017-03-29	0	1.580	1.500	1.580	1.500	1.580	116,000	179,200	1.5448	1.207	1.146	1.207	1.146	1.207	151,834	1.1802	0.00%
2017-03-28	0	1.580	1.490	1.580	1.600	1.600	2,000	3,200	1.6000	1.207	1.138	1.207	1.222	1.222	2,618	1.2224	1.28%
2017-03-27	0	1.560	1.500	1.560	1.610	1.610	70,000	112,700	1.6100	1.192	1.146	1.192	1.230	1.230	91,624	1.2300	3.31%
2017-03-24	0	1.510	1.500	1.600	1.510	1.520	134,000	203,460	1.5184	1.154	1.146	1.222	1.154	1.161	175,395	1.1600	2.03%
2017-03-23	0	1.480	1.480	1.500	1.480	1.510	72,000	107,520	1.4933	1.131	1.131	1.146	1.131	1.154	94,242	1.1409	-3.27%
2017-03-22	0	1.530	1.490	1.580	-	-	0	0	-	1.169	1.138	1.207	-	-	0	-	0.00%
2017-03-21	0	1.530	1.480	1.530	-	-	0	0	-	1.169	1.131	1.169	-	-	0	-	-0.65%
2017-03-20	0	1.540	1.480	1.560	1.540	1.540	30,000	46,200	1.5400	1.177	1.131	1.192	1.177	1.177	39,267	1.1765	0.00%
2017-03-17	0	1.540	1.480	1.550	1.540	1.540	42,000	64,680	1.5400	1.177	1.131	1.184	1.177	1.177	54,974	1.1765	1.32%
2017-03-16	0	1.520	1.500	1.540	1.500	1.520	54,000	82,000	1.5185	1.161	1.146	1.177	1.146	1.161	70,681	1.1601	2.01%
2017-03-15	0	1.490	1.490	1.560	1.490	1.490	20,000	29,800	1.4900	1.138	1.138	1.192	1.138	1.138	26,178	1.1383	0.68%
2017-03-14	0	1.480	1.480	1.550	1.480	1.590	129,500	197,180	1.5226	1.131	1.131	1.184	1.131	1.215	169,505	1.1633	-1.33%
2017-03-13	0	1.500	1.440	1.500	-	-	0	0	-	1.146	1.100	1.146	-	-	0	-	0.00%
2017-03-10	0	1.500	1.500	1.580	1.480	1.600	26,000	39,200	1.5077	1.146	1.146	1.207	1.131	1.222	34,032	1.1519	-0.66%
2017-03-09	0	1.510	1.510	1.600	1.510	1.510	18,000	27,180	1.5100	1.154	1.154	1.222	1.154	1.154	23,560	1.1536	0.00%
2017-03-08	0	1.510	1.480	1.510	1.510	1.600	132,000	205,580	1.5574	1.154	1.131	1.154	1.154	1.222	172,777	1.1899	-1.31%
2017-03-07	0	1.530	1.480	1.520	1.460	1.530	158,000	232,600	1.4722	1.169	1.131	1.161	1.115	1.169	206,809	1.1247	6.25%
2017-03-06	0	1.440	1.440	1.480	1.410	1.440	252,000	362,580	1.4388	1.100	1.100	1.131	1.077	1.100	329,847	1.0992	2.13%
2017-03-03	0	1.410	1.410	1.500	1.350	1.440	108,000	152,360	1.4107	1.077	1.077	1.146	1.031	1.100	141,363	1.0778	-5.37%
2017-03-02	0	1.490	1.430	1.500	1.460	1.490	26,000	38,140	1.4669	1.138	1.093	1.146	1.115	1.138	34,032	1.1207	4.20%
2017-03-01	0	1.430	1.430	1.460	1.430	1.430	10,000	14,300	1.4300	1.093	1.093	1.115	1.093	1.093	13,089	1.0925	-2.72%
2017-02-28	0	1.470	1.470	1.500	1.470	1.470	78,000	114,660	1.4700	1.123	1.123	1.146	1.123	1.123	102,095	1.1231	2.80%
2017-02-27	0	1.430	1.430	1.520	1.420	1.470	44,000	63,780	1.4495	1.093	1.093	1.161	1.085	1.123	57,592	1.1074	-2.72%
2017-02-24	0	1.470	1.470	1.550	1.470	1.470	10,000	14,700	1.4700	1.123	1.123	1.184	1.123	1.123	13,089	1.1231	-5.16%
2017-02-23	0	1.550	1.530	1.550	1.520	1.550	60,000	92,420	1.5403	1.184	1.169	1.184	1.161	1.184	78,535	1.1768	0.65%
2017-02-22	0	1.540	1.510	1.540	1.500	1.570	330,000	514,300	1.5585	1.177	1.154	1.177	1.146	1.199	431,942	1.1907	-0.65%
2017-02-21	0	1.550	1.520	1.570	-	-	0	0	-	1.184	1.161	1.199	-	-	0	-	0.00%
2017-02-20	0	1.550	1.460	1.600	-	-	0	0	-	1.184	1.115	1.222	-	-	0	-	0.00%
2017-02-17	0	1.550	1.500	1.550	1.550	1.550	52,000	80,600	1.5500	1.184	1.146	1.184	1.184	1.184	68,064	1.1842	0.00%
2017-02-16	0	1.550	1.490	1.550	1.560	1.590	66,000	103,140	1.5627	1.184	1.138	1.184	1.192	1.215	86,388	1.1939	0.65%
2017-02-15	0	1.540	1.480	1.540	1.510	1.550	58,000	87,820	1.5141	1.177	1.131	1.177	1.154	1.184	75,917	1.1568	2.67%
2017-02-14	0	1.500	1.460	1.510	1.460	1.520	34,000	51,200	1.5059	1.146	1.115	1.154	1.115	1.161	44,503	1.1505	2.74%
2017-02-13	0	1.460	1.460	1.520	-	-	0	0	-	1.115	1.115	1.161	-	-	0	-	0.00%
2017-02-10	0	1.460	1.420	1.520	1.450	1.460	124,000	180,800	1.4581	1.115	1.085	1.161	1.108	1.115	162,306	1.1139	2.10%
2017-02-09	0	1.430	1.430	1.500	1.400	1.420	74,000	105,000	1.4189	1.093	1.093	1.146	1.070	1.085	96,860	1.0840	0.70%
2017-02-08	0	1.420	1.420	1.520	1.420	1.420	2,000	2,840	1.4200	1.085	1.085	1.161	1.085	1.085	2,618	1.0849	-4.05%
2017-02-07	0	1.480	1.470	1.500	1.480	1.480	30,000	44,400	1.4800	1.131	1.123	1.146	1.131	1.131	39,267	1.1307	-3.90%
2017-02-06	0	1.540	1.500	1.540	1.540	1.540	46,000	70,840	1.5400	1.177	1.146	1.177	1.177	1.177	60,210	1.1765	-1.91%
2017-02-03	0	1.570	1.570	1.660	1.570	1.570	50,000	78,500	1.5700	1.199	1.199	1.268	1.199	1.199	65,446	1.1995	-5.42%
2017-02-02	0	1.660	1.610	1.660	1.590	1.680	552,000	892,020	1.6160	1.268	1.230	1.268	1.215	1.284	722,522	1.2346	7.79%
2017-02-01	0	1.540	1.460	1.580	-	-	0	0	-	1.177	1.115	1.207	-	-	0	-	0.00%
2017-01-27	0	1.540	1.500	1.590	1.540	1.540	16,000	24,640	1.5400	1.177	1.146	1.215	1.177	1.177	20,943	1.1765	0.00%
2017-01-26	0	1.540	1.540	1.590	1.500	1.600	258,000	403,880	1.5654	1.177	1.177	1.215	1.146	1.222	337,700	1.1960	7.69%
2017-01-25	0	1.430	1.330	1.540	-	-	0	0	-	1.093	1.016	1.177	-	-	0	-	0.00%
2017-01-24	0	1.430	1.350	1.430	1.430	1.430	230,000	328,900	1.4300	1.093	1.031	1.093	1.093	1.093	301,051	1.0925	5.93%
2017-01-23	0	1.350	1.350	1.450	1.350	1.430	28,000	39,280	1.4029	1.031	1.031	1.108	1.031	1.093	36,650	1.0718	-2.17%
2017-01-20	0	1.380	1.380	1.470	1.360	1.520	62,000	88,540	1.4281	1.054	1.054	1.123	1.039	1.161	81,153	1.0910	-6.12%
2017-01-19	0	1.470	1.350	1.520	-	-	0	0	-	1.123	1.031	1.161	-	-	0	-	0.00%
2017-01-18	0	1.470	1.330	1.540	-	-	0	0	-	1.123	1.016	1.177	-	-	0	-	0.00%
2017-01-17	0	1.470	1.320	1.530	1.470	1.470	6,000	8,820	1.4700	1.123	1.008	1.169	1.123	1.123	7,853	1.1231	0.00%
2017-01-16	0	1.470	1.430	1.530	-	-	0	0	-	1.123	1.093	1.169	-	-	0	-	0.00%
2017-01-13	0	1.470	1.430	1.530	-	-	0	0	-	1.123	1.093	1.169	-	-	0	-	0.00%
2017-01-12	0	1.470	1.430	1.540	1.470	1.470	10,000	14,700	1.4700	1.123	1.093	1.177	1.123	1.123	13,089	1.1231	-1.34%
2017-01-11	0	1.490	1.450	1.490	1.490	1.500	78,000	116,780	1.4972	1.138	1.108	1.138	1.138	1.146	102,095	1.1438	-2.61%
2017-01-10	0	1.530	1.500	1.530	1.560	1.560	238,000	371,280	1.5600	1.169	1.146	1.169	1.192	1.192	311,522	1.1918	3.38%
2017-01-09	0	1.480	1.480	1.600	1.480	1.500	14,000	20,920	1.4943	1.131	1.131	1.222	1.131	1.146	18,325	1.1416	-1.33%
2017-01-06	0	1.500	1.500	1.570	1.500	1.520	80,000	120,600	1.5075	1.146	1.146	1.199	1.146	1.161	104,713	1.1517	0.67%
2017-01-05	0	1.490	1.490	1.590	1.490	1.600	52,000	80,720	1.5523	1.138	1.138	1.215	1.138	1.222	68,064	1.1859	-5.10%
2017-01-04	0	1.570	1.460	1.570	-	-	0	0	-	1.199	1.115	1.199	-	-	0	-	-1.26%
2017-01-03	0	1.590	1.450	1.590	1.590	1.600	50,000	79,800	1.5960	1.215	1.108	1.215	1.215	1.222	65,446	1.2193	10.42%
2016-12-30	0	1.440	1.440	1.510	1.430	1.440	252,000	362,560	1.4387	1.100	1.100	1.154	1.093	1.100	329,847	1.0992	-4.64%
2016-12-29	0	1.510	1.430	1.540	1.510	1.510	10,000	15,100	1.5100	1.154	1.093	1.177	1.154	1.154	13,089	1.1536	0.67%
2016-12-28	0	1.500	1.430	1.540	-	-	0	0	-	1.146	1.093	1.177	-	-	0	-	0.00%
2016-12-23	0	1.500	1.500	1.580	1.500	1.500	10,000	15,000	1.5000	1.146	1.146	1.207	1.146	1.146	13,089	1.1460	-5.06%
2016-12-22	0	1.580	1.520	1.580	1.520	1.630	42,000	65,060	1.5490	1.207	1.161	1.207	1.161	1.245	54,974	1.1835	-4.24%
2016-12-21	0	1.650	1.600	1.670	1.480	1.680	504,000	797,360	1.5821	1.261	1.222	1.276	1.131	1.284	659,694	1.2087	11.49%
2016-12-20	0	1.480	1.430	1.480	-	-	0	0	-	1.131	1.093	1.131	-	-	0	-	-1.33%
2016-12-19	0	1.500	1.430	1.500	1.500	1.550	98,000	149,560	1.5261	1.146	1.093	1.146	1.146	1.184	128,274	1.1659	0.67%
2016-12-16	0	1.490	1.430	1.490	1.480	1.500	8,000	11,880	1.4850	1.138	1.093	1.138	1.131	1.146	10,471	1.1345	0.68%
2016-12-15	0	1.480	1.430	1.480	1.500	1.500	10,000	15,000	1.5000	1.131	1.093	1.131	1.146	1.146	13,089	1.1460	2.78%
2016-12-14	0	1.440	1.440	1.500	1.440	1.500	32,000	46,320	1.4475	1.100	1.100	1.146	1.100	1.146	41,885	1.1059	-4.00%
2016-12-13	0	1.500	1.360	1.500	-	-	0	0	-	1.146	1.039	1.146	-	-	0	-	0.00%
2016-12-12	0	1.500	1.360	1.500	-	-	0	0	-	1.146	1.039	1.146	-	-	0	-	-1.96%
2016-12-09	0	1.530	1.500	1.550	1.500	1.530	56,000	84,780	1.5139	1.169	1.146	1.184	1.146	1.169	73,299	1.1566	2.00%
2016-12-08	0	1.500	1.370	1.500	1.430	1.500	20,000	29,020	1.4510	1.146	1.047	1.146	1.093	1.146	26,178	1.1086	4.90%
2016-12-07	0	1.430	1.370	1.430	-	-	0	0	-	1.093	1.047	1.093	-	-	0	-	0.00%
2016-12-06	0	1.430	1.370	1.430	-	-	0	0	-	1.093	1.047	1.093	-	-	0	-	0.00%
2016-12-05	0	1.430	1.350	1.450	-	-	0	0	-	1.093	1.031	1.108	-	-	0	-	0.00%
2016-12-02	0	1.430	1.350	1.500	-	-	0	0	-	1.093	1.031	1.146	-	-	0	-	0.00%
2016-12-01	0	1.430	1.320	1.490	-	-	0	0	-	1.093	1.008	1.138	-	-	0	-	0.00%
2016-11-30	0	1.430	1.300	1.440	1.430	1.430	36,000	51,480	1.4300	1.093	0.993	1.100	1.093	1.093	47,121	1.0925	2.14%
2016-11-29	0	1.400	1.400	1.500	1.340	1.360	106,000	143,040	1.3494	1.070	1.070	1.146	1.024	1.039	138,745	1.0310	2.94%
2016-11-28	0	1.360	1.360	1.480	-	-	0	0	-	1.039	1.039	1.131	-	-	0	-	0.00%
2016-11-25	0	1.360	1.360	1.450	-	-	0	0	-	1.039	1.039	1.108	-	-	0	-	0.74%
2016-11-24	0	1.350	1.350	1.450	1.340	1.360	148,000	200,420	1.3542	1.031	1.031	1.108	1.024	1.039	193,720	1.0346	-2.17%
2016-11-23	0	1.380	1.380	1.490	1.380	1.400	130,000	181,660	1.3974	1.054	1.054	1.138	1.054	1.070	170,159	1.0676	-4.83%
2016-11-22	0	1.450	1.410	1.480	1.450	1.480	136,000	199,640	1.4679	1.108	1.077	1.131	1.108	1.131	178,013	1.1215	-6.45%
2016-11-21	0	1.550	1.500	1.550	-	-	0	0	-	1.184	1.146	1.184	-	-	0	-	-0.64%
2016-11-18	0	1.560	1.530	1.560	1.550	1.560	104,000	161,240	1.5504	1.192	1.169	1.192	1.184	1.192	136,127	1.1845	0.65%
2016-11-17	0	1.550	1.490	1.580	-	-	0	0	-	1.184	1.138	1.207	-	-	0	-	0.00%
2016-11-16	0	1.550	1.480	1.550	1.550	1.550	170,000	263,500	1.5500	1.184	1.131	1.184	1.184	1.184	222,516	1.1842	0.00%
2016-11-15	0	1.550	1.530	1.590	1.550	1.550	192,000	297,600	1.5500	1.184	1.169	1.215	1.184	1.184	251,312	1.1842	2.65%
2016-11-14	0	1.510	1.510	1.550	1.460	1.640	504,000	795,420	1.5782	1.154	1.154	1.184	1.115	1.253	659,694	1.2057	-2.58%
2016-11-11	0	1.550	1.460	1.550	1.500	1.550	208,000	314,200	1.5106	1.184	1.115	1.184	1.146	1.184	272,255	1.1541	3.33%
2016-11-10	0	1.500	1.460	1.500	1.420	1.500	5,126,000	6,839,120	1.3342	1.146	1.115	1.146	1.085	1.146	6,709,504	1.0193	7.14%
2016-11-09	0	1.400	1.350	1.400	1.340	1.400	28,000	38,780	1.3850	1.070	1.031	1.070	1.024	1.070	36,650	1.0581	-2.10%
2016-11-08	0	1.430	1.430	1.490	1.390	1.430	214,000	299,720	1.4006	1.093	1.093	1.138	1.062	1.093	280,108	1.0700	3.62%
2016-11-07	0	1.380	1.310	1.400	1.300	1.380	200,000	270,440	1.3522	1.054	1.001	1.070	0.993	1.054	261,783	1.0331	0.00%
2016-11-04	0	1.380	1.330	1.390	1.380	1.380	60,000	82,800	1.3800	1.054	1.016	1.062	1.054	1.054	78,535	1.0543	3.76%
2016-11-03	0	1.330	1.310	1.360	1.330	1.330	100,000	133,000	1.3300	1.016	1.001	1.039	1.016	1.016	130,892	1.0161	0.00%
2016-11-02	0	1.330	1.330	1.400	1.330	1.360	126,000	171,000	1.3571	1.016	1.016	1.070	1.016	1.039	164,923	1.0368	-2.21%
2016-11-01	0	1.360	1.290	1.400	1.350	1.360	76,000	103,220	1.3582	1.039	0.986	1.070	1.031	1.039	99,478	1.0376	5.43%
2016-10-31	0	1.290	1.290	1.350	1.280	1.280	14,000	17,920	1.2800	0.986	0.986	1.031	0.978	0.978	18,325	0.9779	-2.27%
2016-10-28	0	1.320	1.220	1.430	-	-	0	0	-	1.008	0.932	1.093	-	-	0	-	0.00%
2016-10-27	0	1.320	1.290	1.360	1.300	1.320	34,000	44,420	1.3065	1.008	0.986	1.039	0.993	1.008	44,503	0.9981	0.00%
2016-10-26	0	1.320	1.270	1.350	1.320	1.320	46,000	60,720	1.3200	1.008	0.970	1.031	1.008	1.008	60,210	1.0085	3.13%
2016-10-25	0	1.280	1.280	1.350	1.280	1.280	4,000	5,120	1.2800	0.978	0.978	1.031	0.978	0.978	5,236	0.9779	0.00%
2016-10-24	0	1.280	1.250	1.350	1.270	1.280	44,000	56,220	1.2777	0.978	0.955	1.031	0.970	0.978	57,592	0.9762	0.00%
2016-10-20	0	1.280	1.280	1.320	1.280	1.320	112,000	146,340	1.3066	0.978	0.978	1.008	0.978	1.008	146,599	0.9982	-1.54%
2016-10-19	0	1.300	1.270	1.350	1.300	1.350	154,000	200,500	1.3019	0.993	0.970	1.031	0.993	1.031	201,573	0.9947	-5.11%
2016-10-18	0	1.370	1.300	1.370	-	-	0	0	-	1.047	0.993	1.047	-	-	0	-	0.00%
2016-10-17	0	1.370	1.360	1.370	1.350	1.400	122,000	165,000	1.3525	1.047	1.039	1.047	1.031	1.070	159,688	1.0333	5.38%
2016-10-14	0	1.300	1.290	1.340	1.300	1.320	70,000	91,040	1.3006	0.993	0.986	1.024	0.993	1.008	91,624	0.9936	0.78%
2016-10-13	0	1.290	1.290	1.350	1.270	1.290	40,000	51,400	1.2850	0.986	0.986	1.031	0.970	0.986	52,357	0.9817	1.57%
2016-10-12	0	1.270	1.270	1.350	1.260	1.300	28,000	35,680	1.2743	0.970	0.970	1.031	0.963	0.993	36,650	0.9735	-3.05%
2016-10-11	0	1.310	1.260	1.310	1.310	1.310	12,000	15,720	1.3100	1.001	0.963	1.001	1.001	1.001	15,707	1.0008	0.77%
2016-10-07	0	1.300	1.260	1.350	1.300	1.300	4,000	5,200	1.3000	0.993	0.963	1.031	0.993	0.993	5,236	0.9932	0.00%
2016-10-06	0	1.300	1.260	1.350	1.300	1.300	6,000	7,800	1.3000	0.993	0.963	1.031	0.993	0.993	7,853	0.9932	0.00%
2016-10-05	0	1.300	1.250	1.350	1.290	1.300	18,000	23,280	1.2933	0.993	0.955	1.031	0.986	0.993	23,560	0.9881	1.56%
2016-10-04	0	1.280	1.220	1.290	1.220	1.280	170,000	216,280	1.2722	0.978	0.932	0.986	0.932	0.978	222,516	0.9720	4.92%
2016-10-03	0	1.220	1.220	1.280	-	-	0	0	-	0.932	0.932	0.978	-	-	0	-	0.00%
2016-09-30	0	1.220	1.220	1.280	1.200	1.300	106,000	129,860	1.2251	0.932	0.932	0.978	0.917	0.993	138,745	0.9360	-9.63%
2016-09-29	0	1.350	1.210	1.380	1.210	1.350	286,000	379,160	1.3257	1.031	0.924	1.054	0.924	1.031	374,350	1.0128	12.50%
2016-09-28	0	1.200	1.140	1.380	1.200	1.220	112,000	135,520	1.2100	0.917	0.871	1.054	0.917	0.932	146,599	0.9244	0.00%
2016-09-27	0	1.200	1.120	1.400	1.130	1.300	418,000	520,680	1.2456	0.917	0.856	1.070	0.863	0.993	547,127	0.9517	6.19%
2016-09-26	0	1.130	1.060	1.130	1.120	1.130	18,000	20,280	1.1267	0.863	0.810	0.863	0.856	0.863	23,560	0.8608	0.89%
2016-09-23	0	1.120	1.100	1.150	-	-	0	0	-	0.856	0.840	0.879	-	-	0	-	0.00%
2016-09-22	0	1.120	1.120	1.160	1.100	1.120	4,000	4,440	1.1100	0.856	0.856	0.886	0.840	0.856	5,236	0.8480	0.90%
2016-09-21	0	1.110	1.110	1.170	-	-	0	0	-	0.848	0.848	0.894	-	-	0	-	0.91%
2016-09-20	0	1.100	1.090	1.110	1.100	1.110	24,000	26,520	1.1050	0.840	0.833	0.848	0.840	0.848	31,414	0.8442	-5.98%
2016-09-19	0	1.170	1.090	1.170	1.130	1.180	146,000	169,980	1.1642	0.894	0.833	0.894	0.863	0.902	191,102	0.8895	4.46%
2016-09-15	0	1.120	1.070	1.150	1.070	1.120	74,000	81,140	1.0965	0.856	0.817	0.879	0.817	0.856	96,860	0.8377	1.82%
2016-09-14	0	1.100	1.060	1.110	1.100	1.100	4,000	4,400	1.1000	0.840	0.810	0.848	0.840	0.840	5,236	0.8404	-1.79%
2016-09-13	0	1.120	1.050	1.120	-	-	0	0	-	0.856	0.802	0.856	-	-	0	-	-0.88%
2016-09-12	0	1.130	1.050	1.130	1.070	1.150	40,000	45,120	1.1280	0.863	0.802	0.863	0.817	0.879	52,357	0.8618	6.60%
2016-09-09	0	1.060	1.060	1.080	-	-	0	0	-	0.810	0.810	0.825	-	-	0	-	0.00%
2016-09-08	0	1.060	1.060	1.080	1.040	1.100	28,000	29,360	1.0486	0.810	0.810	0.825	0.795	0.840	36,650	0.8011	-6.19%
2016-09-07	0	1.130	1.100	1.130	1.130	1.140	28,000	31,860	1.1379	0.863	0.840	0.863	0.863	0.871	36,650	0.8693	5.61%
2016-09-06	0	1.070	1.070	1.130	1.060	1.070	206,000	218,420	1.0603	0.817	0.817	0.863	0.810	0.817	269,637	0.8101	1.90%
2016-09-05	0	1.050	1.050	1.150	1.020	1.050	132,000	136,080	1.0309	0.802	0.802	0.879	0.779	0.802	172,777	0.7876	0.00%
2016-09-02	0	1.050	1.050	1.150	1.020	1.030	12,000	12,320	1.0267	0.802	0.802	0.879	0.779	0.787	15,707	0.7844	1.94%
2016-09-01	0	1.030	1.020	1.150	-	-	0	0	-	0.787	0.779	0.879	-	-	0	-	0.00%
2016-08-31	0	1.030	1.020	1.150	-	-	30,000	31,800	1.0600	0.787	0.779	0.879	-	-	39,267	0.8098	0.00%
2016-08-30	0	1.030	1.030	1.060	1.030	1.030	6,000	6,180	1.0300	0.787	0.787	0.810	0.787	0.787	7,853	0.7869	0.00%
2016-08-29	0	1.030	1.030	1.160	-	-	0	0	-	0.787	0.787	0.886	-	-	0	-	0.00%
2016-08-26	0	1.030	1.030	1.160	1.030	1.060	58,000	60,640	1.0455	0.787	0.787	0.886	0.787	0.810	75,917	0.7988	-1.90%
2016-08-25	0	1.050	1.020	1.060	-	-	0	0	-	0.802	0.779	0.810	-	-	0	-	0.00%
2016-08-24	0	1.050	1.030	1.160	1.050	1.050	10,000	10,500	1.0500	0.802	0.787	0.886	0.802	0.802	13,089	0.8022	1.94%
2016-08-23	0	1.030	1.030	1.040	1.030	1.050	58,000	60,660	1.0459	0.787	0.787	0.795	0.787	0.802	75,917	0.7990	-1.90%
2016-08-22	0	1.050	1.020	1.050	1.060	1.060	10,000	10,600	1.0600	0.802	0.779	0.802	0.810	0.810	13,089	0.8098	-0.94%
2016-08-19	0	1.060	1.020	1.070	1.060	1.060	18,000	19,080	1.0600	0.810	0.779	0.817	0.810	0.810	23,560	0.8098	0.00%
2016-08-18	0	1.060	1.050	1.070	1.040	1.070	132,000	139,680	1.0582	0.810	0.802	0.817	0.795	0.817	172,777	0.8084	4.95%
2016-08-17	0	1.010	1.010	1.040	1.010	1.010	60,000	60,600	1.0100	0.772	0.772	0.795	0.772	0.772	78,535	0.7716	-1.94%
2016-08-16	0	1.030	1.010	1.040	1.030	1.030	4,000	4,120	1.0300	0.787	0.772	0.795	0.787	0.787	5,236	0.7869	0.98%
2016-08-15	0	1.020	1.010	1.050	1.020	1.020	2,000	2,040	1.0200	0.779	0.772	0.802	0.779	0.779	2,618	0.7793	0.99%
2016-08-12	0	1.010	1.010	1.070	1.000	1.080	26,000	27,620	1.0623	0.772	0.772	0.817	0.764	0.825	34,032	0.8116	-3.81%
2016-08-11	0	1.050	0.990	1.080	1.050	1.050	2,000	2,100	1.0500	0.802	0.756	0.825	0.802	0.802	2,618	0.8022	1.94%
2016-08-10	0	1.030	1.030	1.080	0.990	1.060	66,000	66,280	1.0042	0.787	0.787	0.825	0.756	0.810	86,388	0.7672	-4.63%
2016-08-09	0	1.080	1.010	1.080	-	-	0	0	-	0.825	0.772	0.825	-	-	0	-	0.00%
2016-08-08	0	1.080	1.080	1.150	1.060	1.060	6,000	6,360	1.0600	0.825	0.825	0.879	0.810	0.810	7,853	0.8098	1.89%
2016-08-05	0	1.060	1.000	1.060	-	-	0	0	-	0.810	0.764	0.810	-	-	0	-	0.00%
2016-08-04	0	1.060	1.000	1.090	0.980	1.060	36,000	36,440	1.0122	0.810	0.764	0.833	0.749	0.810	47,121	0.7733	1.92%
2016-08-03	0	1.040	0.980	1.100	1.040	1.100	170,000	184,140	1.0832	0.795	0.749	0.840	0.795	0.840	222,516	0.8275	0.00%
2016-08-01	0	1.040	1.040	1.090	1.020	1.050	24,000	24,940	1.0392	0.795	0.795	0.833	0.779	0.802	31,414	0.7939	1.96%
2016-07-29	0	1.020	1.020	1.050	1.000	1.020	60,000	60,800	1.0133	0.779	0.779	0.802	0.764	0.779	78,535	0.7742	-2.86%
2016-07-28	0	1.050	1.030	1.050	1.050	1.050	54,000	56,700	1.0500	0.802	0.787	0.802	0.802	0.802	70,681	0.8022	0.00%
2016-07-27	0	1.050	1.010	1.100	-	-	0	0	-	0.802	0.772	0.840	-	-	0	-	0.00%
2016-07-26	0	1.050	1.050	1.080	1.050	1.060	48,000	50,480	1.0517	0.802	0.802	0.825	0.802	0.810	62,828	0.8035	0.00%
2016-07-25	0	1.050	1.000	1.130	-	-	0	0	-	0.802	0.764	0.863	-	-	0	-	0.00%
2016-07-22	0	1.050	1.000	1.140	-	-	0	0	-	0.802	0.764	0.871	-	-	0	-	0.00%
2016-07-21	0	1.050	1.050	1.160	0.980	0.980	6,000	5,880	0.9800	0.802	0.802	0.886	0.749	0.749	7,853	0.7487	-4.55%
2016-07-20	0	1.100	0.980	1.100	1.050	1.100	26,000	27,880	1.0723	0.840	0.749	0.840	0.802	0.840	34,032	0.8192	5.77%
2016-07-19	0	1.040	1.040	1.140	1.040	1.040	20,000	20,800	1.0400	0.795	0.795	0.871	0.795	0.795	26,178	0.7946	1.96%
2016-07-18	0	1.020	1.020	1.150	1.010	1.030	26,000	26,740	1.0285	0.779	0.779	0.879	0.772	0.787	34,032	0.7857	-2.86%
2016-07-15	0	1.050	1.020	1.100	-	-	0	0	-	0.802	0.779	0.840	-	-	0	-	0.00%
2016-07-14	0	1.050	1.000	1.050	1.100	1.100	50,000	55,000	1.1000	0.802	0.764	0.802	0.840	0.840	65,446	0.8404	-4.55%
2016-07-13	0	1.100	1.050	1.150	-	-	0	0	-	0.840	0.802	0.879	-	-	0	-	0.00%
2016-07-12	0	1.100	1.100	1.150	1.000	1.100	128,000	131,480	1.0272	0.840	0.840	0.879	0.764	0.840	167,541	0.7848	0.00%
2016-07-11	0	1.100	1.050	1.150	-	-	20,000	22,000	1.1000	0.840	0.802	0.879	-	-	26,178	0.8404	0.00%
2016-07-08	0	1.100	1.100	1.170	-	-	0	0	-	0.840	0.840	0.894	-	-	0	-	0.00%
2016-07-07	0	1.100	1.000	1.160	-	-	0	0	-	0.840	0.764	0.886	-	-	0	-	0.00%
2016-07-06	0	1.100	1.040	1.120	-	-	0	0	-	0.840	0.795	0.856	-	-	0	-	0.00%
2016-07-05	0	1.100	1.050	1.100	1.160	1.160	10,000	11,600	1.1600	0.840	0.802	0.840	0.886	0.886	13,089	0.8862	7.84%
2016-07-04	0	1.020	1.020	1.040	1.000	1.020	22,000	22,240	1.0109	0.779	0.779	0.795	0.764	0.779	28,796	0.7723	2.00%
2016-06-30	0	1.000	1.000	1.040	1.000	1.000	84,000	84,000	1.0000	0.764	0.764	0.795	0.764	0.764	109,949	0.7640	2.04%
2016-06-29	0	0.980	0.980	1.040	-	-	0	0	-	0.749	0.749	0.795	-	-	0	-	0.00%
2016-06-28	0	0.980	0.980	1.030	0.970	0.970	20,000	19,400	0.9700	0.749	0.749	0.787	0.741	0.741	26,178	0.7411	-5.77%
2016-06-27	0	1.040	0.870	1.040	-	-	0	0	-	0.795	0.665	0.795	-	-	0	-	0.00%
2016-06-24	0	1.040	0.850	1.040	-	-	0	0	-	0.795	0.649	0.795	-	-	0	-	0.00%
2016-06-23	0	1.040	1.000	1.040	-	-	0	0	-	0.795	0.764	0.795	-	-	0	-	0.00%
2016-06-22	0	1.040	1.030	1.040	-	-	0	0	-	0.795	0.787	0.795	-	-	0	-	0.00%
2016-06-21	0	1.040	1.030	1.080	-	-	0	0	-	0.795	0.787	0.825	-	-	0	-	0.00%
2016-06-20	0	1.040	1.030	1.080	1.040	1.040	8,000	8,320	1.0400	0.795	0.787	0.825	0.795	0.795	10,471	0.7946	-1.89%
2016-06-17	0	1.060	1.030	1.080	1.030	1.060	112,000	117,680	1.0507	0.810	0.787	0.825	0.787	0.810	146,599	0.8027	2.91%
2016-06-16	0	1.030	1.030	1.100	0.980	1.000	40,000	39,620	0.9905	0.787	0.787	0.840	0.749	0.764	52,357	0.7567	0.98%
2016-06-15	0	1.020	1.020	1.100	0.980	0.980	6,000	5,880	0.9800	0.779	0.779	0.840	0.749	0.749	7,853	0.7487	4.08%
2016-06-14	0	0.980	0.930	1.100	-	-	0	0	-	0.749	0.711	0.840	-	-	0	-	0.00%
2016-06-13	0	0.980	0.910	1.040	0.980	1.010	122,000	121,180	0.9933	0.749	0.695	0.795	0.749	0.772	159,688	0.7589	-3.92%
2016-06-10	0	1.020	1.020	1.060	1.020	1.020	10,000	10,200	1.0200	0.779	0.779	0.810	0.779	0.779	13,089	0.7793	-3.77%
2016-06-08	0	1.060	1.010	1.060	1.010	1.060	62,000	63,680	1.0271	0.810	0.772	0.810	0.772	0.810	81,153	0.7847	0.00%
2016-06-07	0	1.060	1.030	1.080	1.010	1.060	30,000	31,760	1.0587	0.810	0.787	0.825	0.772	0.810	39,267	0.8088	-3.64%
2016-06-06	0	1.100	1.010	1.100	-	-	0	0	-	0.840	0.772	0.840	-	-	0	-	0.00%
2016-06-03	0	1.100	1.000	1.150	-	-	0	0	-	0.840	0.764	0.879	-	-	0	-	0.00%
2016-06-02	0	1.100	1.000	1.150	1.070	1.190	224,000	258,740	1.1551	0.840	0.764	0.879	0.817	0.909	293,197	0.8825	4.76%
2016-06-01	0	1.050	0.990	1.050	-	-	0	0	-	0.802	0.756	0.802	-	-	0	-	0.00%
2016-05-31	0	1.050	0.980	1.050	-	-	0	0	-	0.802	0.749	0.802	-	-	0	-	0.00%
2016-05-30	0	1.050	1.000	1.080	-	-	0	0	-	0.802	0.764	0.825	-	-	0	-	0.00%
2016-05-27	0	1.050	0.940	1.050	1.000	1.050	40,000	40,820	1.0205	0.802	0.718	0.802	0.764	0.802	52,357	0.7797	3.96%
2016-05-26	0	1.010	0.930	1.010	0.920	1.010	86,000	83,340	0.9691	0.772	0.711	0.772	0.703	0.772	112,567	0.7404	1.00%
2016-05-25	0	1.000	0.910	1.000	-	-	0	0	-	0.764	0.695	0.764	-	-	0	-	0.00%
2016-05-24	0	1.000	0.900	1.000	-	-	0	0	-	0.764	0.688	0.764	-	-	0	-	0.00%
2016-05-23	0	1.000	0.900	1.020	1.000	1.000	8,000	8,000	1.0000	0.764	0.688	0.779	0.764	0.764	10,471	0.7640	0.00%
2016-05-20	0	1.000	0.920	1.000	-	-	0	0	-	0.764	0.703	0.764	-	-	0	-	-0.99%
2016-05-19	0	1.010	0.920	1.030	-	-	0	0	-	0.772	0.703	0.787	-	-	0	-	0.00%
2016-05-18	0	1.010	0.950	1.030	-	-	0	0	-	0.772	0.726	0.787	-	-	0	-	0.00%
2016-05-17	0	1.010	0.920	1.050	1.000	1.010	20,000	20,100	1.0050	0.772	0.703	0.802	0.764	0.772	26,178	0.7678	2.02%
2016-05-16	0	0.990	0.920	1.000	0.980	0.990	36,000	35,580	0.9883	0.756	0.703	0.764	0.749	0.756	47,121	0.7551	0.00%
2016-05-13	0	0.990	0.930	0.990	0.990	0.990	6,000	5,940	0.9900	0.756	0.711	0.756	0.756	0.756	7,853	0.7564	3.13%
2016-05-12	0	0.960	0.930	1.020	-	-	0	0	-	0.733	0.711	0.779	-	-	0	-	0.00%
2016-05-11	0	0.960	0.960	1.000	0.920	0.960	90,000	84,920	0.9436	0.733	0.733	0.764	0.703	0.733	117,802	0.7209	-4.00%
2016-05-10	0	1.000	0.990	1.000	1.000	1.000	4,000	4,000	1.0000	0.764	0.756	0.764	0.764	0.764	5,236	0.7640	1.01%
2016-05-09	0	0.990	0.930	1.010	-	-	0	0	-	0.756	0.711	0.772	-	-	0	-	0.00%
2016-05-06	0	0.990	0.920	1.000	0.970	0.990	40,000	39,200	0.9800	0.756	0.703	0.764	0.741	0.756	52,357	0.7487	-6.64%
2016-05-05	0	1.070	1.000	1.080	1.020	1.070	86,000	89,720	1.0433	0.810	0.757	0.818	0.772	0.810	113,586	0.7899	5.94%
2016-05-04	0	1.010	1.010	1.050	1.000	1.000	70,000	71,500	1.0214	0.765	0.765	0.795	0.757	0.757	92,454	0.7734	-6.48%
2016-05-03	0	1.080	1.000	1.080	1.080	1.100	24,000	26,000	1.0833	0.818	0.757	0.818	0.818	0.833	31,698	0.8202	-0.92%
2016-04-29	0	1.090	1.000	1.090	0.990	1.100	106,000	115,620	1.0908	0.825	0.757	0.825	0.750	0.833	140,001	0.8259	4.81%
2016-04-28	0	1.040	1.010	1.040	1.010	1.040	58,000	59,040	1.0179	0.787	0.765	0.787	0.765	0.787	76,604	0.7707	0.00%
2016-04-27	0	1.040	1.010	1.050	1.010	1.100	94,000	100,080	1.0647	0.787	0.765	0.795	0.765	0.833	124,152	0.8061	5.05%
2016-04-26	0	0.990	0.990	1.070	0.990	1.030	8,000	8,080	1.0100	0.750	0.750	0.810	0.750	0.780	10,566	0.7647	-3.88%
2016-04-25	0	1.030	1.030	1.090	1.030	1.050	28,000	29,040	1.0371	0.780	0.780	0.825	0.780	0.795	36,981	0.7853	-5.50%
2016-04-22	0	1.090	1.020	1.090	-	-	0	0	-	0.825	0.772	0.825	-	-	0	-	0.00%
2016-04-21	0	1.090	1.030	1.090	1.080	1.100	40,000	43,740	1.0935	0.825	0.780	0.825	0.818	0.833	52,831	0.8279	0.00%
2016-04-20	0	1.090	1.020	1.090	1.090	1.090	10,000	10,900	1.0900	0.825	0.772	0.825	0.825	0.825	13,208	0.8253	2.83%
2016-04-19	0	1.060	1.050	1.090	0.960	1.060	100,000	101,140	1.0114	0.803	0.795	0.825	0.727	0.803	132,077	0.7658	-1.85%
2016-04-18	0	1.080	1.040	1.090	1.030	1.080	16,000	16,940	1.0588	0.818	0.787	0.825	0.780	0.818	21,132	0.8016	0.00%
2016-04-15	0	1.080	1.040	1.080	1.020	1.100	108,000	114,880	1.0637	0.818	0.787	0.818	0.772	0.833	142,643	0.8054	5.88%
2016-04-14	0	1.020	1.000	1.030	1.000	1.020	98,000	99,000	1.0102	0.772	0.757	0.780	0.757	0.772	129,435	0.7649	4.08%
2016-04-13	0	0.980	0.970	1.000	0.980	0.980	12,000	11,760	0.9800	0.742	0.734	0.757	0.742	0.742	15,849	0.7420	0.00%
2016-04-12	0	0.980	0.980	1.000	0.980	1.020	24,000	23,660	0.9858	0.742	0.742	0.757	0.742	0.772	31,698	0.7464	-3.92%
2016-04-11	0	1.020	0.950	1.030	1.020	1.020	4,000	4,080	1.0200	0.772	0.719	0.780	0.772	0.772	5,283	0.7723	0.00%
2016-04-08	0	1.020	0.980	1.040	-	-	0	0	-	0.772	0.742	0.787	-	-	0	-	0.00%
2016-04-07	0	1.020	0.970	1.030	1.020	1.020	4,000	4,080	1.0200	0.772	0.734	0.780	0.772	0.772	5,283	0.7723	-0.97%
2016-04-06	0	1.030	0.970	1.040	-	-	0	0	-	0.780	0.734	0.787	-	-	0	-	0.00%
2016-04-05	0	1.030	0.970	1.050	-	-	0	0	-	0.780	0.734	0.795	-	-	0	-	0.00%
2016-04-01	0	1.030	0.970	1.080	1.030	1.030	4,000	4,120	1.0300	0.780	0.734	0.818	0.780	0.780	5,283	0.7799	0.00%
2016-03-31	0	1.030	1.020	1.080	1.030	1.030	46,000	47,380	1.0300	0.780	0.772	0.818	0.780	0.780	60,755	0.7799	0.98%
2016-03-30	0	1.020	1.000	1.080	1.000	1.020	14,000	14,200	1.0143	0.772	0.757	0.818	0.757	0.772	18,491	0.7680	2.00%
2016-03-29	0	1.000	1.000	1.080	0.980	1.000	178,000	176,920	0.9939	0.757	0.757	0.818	0.742	0.757	235,096	0.7525	1.01%
2016-03-24	0	0.990	0.970	0.990	0.970	1.050	96,000	95,540	0.9952	0.750	0.734	0.750	0.734	0.795	126,794	0.7535	-5.71%
2016-03-23	0	1.050	1.000	1.070	1.050	1.050	12,000	12,600	1.0500	0.795	0.757	0.810	0.795	0.795	15,849	0.7950	-3.67%
2016-03-22	0	1.090	0.960	1.090	-	-	0	0	-	0.825	0.727	0.825	-	-	0	-	0.00%
2016-03-21	0	1.090	0.980	1.090	1.090	1.090	2,000	2,180	1.0900	0.825	0.742	0.825	0.825	0.825	2,642	0.8253	3.81%
2016-03-18	0	1.050	0.950	1.050	0.960	1.050	128,000	129,820	1.0142	0.795	0.719	0.795	0.727	0.795	169,058	0.7679	14.13%
2016-03-17	0	0.920	0.920	0.970	0.920	0.920	2,000	1,840	0.9200	0.697	0.697	0.734	0.697	0.697	2,642	0.6966	0.00%
2016-03-16	0	0.920	0.920	0.960	-	-	0	0	-	0.697	0.697	0.727	-	-	0	-	0.00%
2016-03-15	0	0.920	0.920	0.970	0.920	0.920	26,000	23,920	0.9200	0.697	0.697	0.734	0.697	0.697	34,340	0.6966	0.00%
2016-03-14	0	0.920	0.920	0.980	-	-	0	0	-	0.697	0.697	0.742	-	-	0	-	0.00%
2016-03-11	0	0.920	0.920	0.980	0.920	0.920	18,000	16,560	0.9200	0.697	0.697	0.742	0.697	0.697	23,774	0.6966	1.10%
2016-03-10	0	0.910	0.910	0.940	0.910	0.910	6,000	5,460	0.9100	0.689	0.689	0.712	0.689	0.689	7,925	0.6890	0.00%
2016-03-09	0	0.910	0.880	0.940	-	-	0	0	-	0.689	0.666	0.712	-	-	0	-	0.00%
2016-03-08	0	0.910	0.910	0.930	0.870	0.910	90,000	79,260	0.8807	0.689	0.689	0.704	0.659	0.689	118,869	0.6668	1.11%
2016-03-07	0	0.900	0.900	0.960	0.890	0.900	42,000	37,540	0.8938	0.681	0.681	0.727	0.674	0.681	55,472	0.6767	1.12%
2016-03-04	0	0.890	0.890	0.980	0.890	0.890	10,000	8,900	0.8900	0.674	0.674	0.742	0.674	0.674	13,208	0.6739	-6.32%
2016-03-03	0	0.950	0.890	0.950	0.950	0.950	20,000	19,000	0.9500	0.719	0.674	0.719	0.719	0.719	26,415	0.7193	4.40%
2016-03-02	0	0.910	0.910	0.950	0.880	0.950	78,000	72,640	0.9313	0.689	0.689	0.719	0.666	0.719	103,020	0.7051	3.41%
2016-03-01	0	0.880	0.870	0.880	0.890	0.890	26,000	23,140	0.8900	0.666	0.659	0.666	0.674	0.674	34,340	0.6739	-5.38%
2016-02-29	0	0.930	0.930	0.950	0.860	0.900	112,000	97,160	0.8675	0.704	0.704	0.719	0.651	0.681	147,926	0.6568	3.33%
2016-02-26	0	0.900	0.870	0.960	0.850	0.950	134,000	120,920	0.9024	0.681	0.659	0.727	0.644	0.719	176,983	0.6832	-3.23%
2016-02-25	0	0.930	0.930	1.000	-	-	0	0	-	0.704	0.704	0.757	-	-	0	-	0.00%
2016-02-24	0	0.930	0.820	1.020	-	-	0	0	-	0.704	0.621	0.772	-	-	0	-	0.00%
2016-02-23	0	0.930	0.910	1.020	0.900	0.930	42,000	38,820	0.9243	0.704	0.689	0.772	0.681	0.704	55,472	0.6998	3.33%
2016-02-22	0	0.900	0.900	1.000	0.900	0.900	12,000	10,800	0.9000	0.681	0.681	0.757	0.681	0.681	15,849	0.6814	-6.25%
2016-02-19	0	0.960	0.900	1.050	-	-	0	0	-	0.727	0.681	0.795	-	-	0	-	0.00%
2016-02-18	0	0.960	0.900	1.030	-	-	0	0	-	0.727	0.681	0.780	-	-	0	-	0.00%
2016-02-17	0	0.960	0.900	1.000	0.960	0.960	10,000	9,600	0.9600	0.727	0.681	0.757	0.727	0.727	13,208	0.7269	0.00%
2016-02-16	0	0.960	0.900	1.040	-	-	0	0	-	0.727	0.681	0.787	-	-	0	-	0.00%
2016-02-15	0	0.960	0.920	1.050	0.950	0.990	74,000	70,720	0.9557	0.727	0.697	0.795	0.719	0.750	97,737	0.7236	-4.95%
2016-02-12	0	1.010	0.910	1.050	-	-	0	0	-	0.765	0.689	0.795	-	-	0	-	0.00%
2016-02-11	0	1.010	0.900	1.060	-	-	0	0	-	0.765	0.681	0.803	-	-	0	-	0.00%
2016-02-05	0	1.010	1.010	1.070	1.000	1.000	32,000	32,000	1.0000	0.765	0.765	0.810	0.757	0.757	42,265	0.7571	-8.18%
2016-02-04	0	1.100	1.010	1.100	1.090	1.110	74,000	81,660	1.1035	0.833	0.765	0.833	0.825	0.840	97,737	0.8355	1.85%
2016-02-03	0	1.080	1.010	1.080	1.020	1.090	14,000	15,020	1.0729	0.818	0.765	0.818	0.772	0.825	18,491	0.8123	5.88%
2016-02-02	0	1.020	0.960	1.020	-	-	0	0	-	0.772	0.727	0.772	-	-	0	-	0.00%
2016-02-01	0	1.020	0.900	1.020	1.000	1.020	20,000	20,200	1.0100	0.772	0.681	0.772	0.757	0.772	26,415	0.7647	2.00%
2016-01-29	0	1.000	0.900	1.050	-	-	0	0	-	0.757	0.681	0.795	-	-	0	-	0.00%
2016-01-28	0	1.000	0.950	1.020	0.950	1.000	22,100	21,492	0.9725	0.757	0.719	0.772	0.719	0.757	29,189	0.7363	-8.26%
2016-01-27	0	1.090	1.000	1.100	1.040	1.090	48,100	50,124	1.0421	0.825	0.757	0.833	0.787	0.825	63,529	0.7890	4.81%
2016-01-26	0	1.040	0.920	1.040	-	-	0	0	-	0.787	0.697	0.787	-	-	0	-	0.00%
2016-01-25	0	1.040	0.940	1.050	1.040	1.050	32,000	33,300	1.0406	0.787	0.712	0.795	0.787	0.795	42,265	0.7879	0.00%
2016-01-22	0	1.040	0.970	1.040	0.890	1.040	42,000	41,940	0.9986	0.787	0.734	0.787	0.674	0.787	55,472	0.7561	0.97%
2016-01-21	0	1.030	1.030	1.110	1.030	1.030	10,000	10,300	1.0300	0.780	0.780	0.840	0.780	0.780	13,208	0.7799	0.00%
2016-01-20	0	1.030	1.000	1.050	1.030	1.050	48,000	49,680	1.0350	0.780	0.757	0.795	0.780	0.795	63,397	0.7836	0.00%
2016-01-19	0	1.030	1.030	1.150	1.020	1.030	66,000	67,940	1.0294	0.780	0.780	0.871	0.772	0.780	87,171	0.7794	0.98%
2016-01-18	0	1.020	1.020	1.150	1.020	1.030	134,000	137,340	1.0249	0.772	0.772	0.871	0.772	0.780	176,983	0.7760	-4.67%
2016-01-15	0	1.070	1.060	1.070	1.020	1.090	106,000	109,880	1.0366	0.810	0.803	0.810	0.772	0.825	140,001	0.7849	-3.60%
2016-01-14	0	1.110	1.110	1.120	1.020	1.030	72,000	74,120	1.0294	0.840	0.840	0.848	0.772	0.780	95,095	0.7794	-0.89%
2016-01-13	0	1.120	1.010	1.170	-	-	0	0	-	0.848	0.765	0.886	-	-	0	-	0.00%
2016-01-12	0	1.120	1.020	1.170	-	-	0	0	-	0.848	0.772	0.886	-	-	0	-	0.00%
2016-01-11	0	1.120	1.020	1.160	1.120	1.120	16,000	17,920	1.1200	0.848	0.772	0.878	0.848	0.848	21,132	0.8480	0.00%
2016-01-08	0	1.120	1.120	1.170	1.120	1.200	38,000	45,200	1.1895	0.848	0.848	0.886	0.848	0.909	50,189	0.9006	1.82%
2016-01-07	0	1.100	1.100	1.190	1.100	1.130	26,000	29,120	1.1200	0.833	0.833	0.901	0.833	0.856	34,340	0.8480	-8.33%
2016-01-06	0	1.200	1.140	1.220	1.120	1.200	92,000	106,100	1.1533	0.909	0.863	0.924	0.848	0.909	121,510	0.8732	4.35%
2016-01-05	0	1.150	1.140	1.200	1.150	1.150	26,000	29,900	1.1500	0.871	0.863	0.909	0.871	0.871	34,340	0.8707	0.00%
2016-01-04	0	1.150	1.130	1.300	1.150	1.180	46,000	53,700	1.1674	0.871	0.856	0.984	0.871	0.893	60,755	0.8839	-5.74%
2015-12-31	0	1.220	1.210	1.280	1.220	1.220	4,000	4,880	1.2200	0.924	0.916	0.969	0.924	0.924	5,283	0.9237	-4.69%
2015-12-30	0	1.280	1.230	1.280	-	-	0	0	-	0.969	0.931	0.969	-	-	0	-	-3.03%
2015-12-29	0	1.320	1.220	1.320	1.270	1.350	58,000	75,140	1.2955	0.999	0.924	0.999	0.962	1.022	76,604	0.9809	6.45%
2015-12-28	0	1.240	1.200	1.240	1.200	1.240	40,000	48,320	1.2080	0.939	0.909	0.939	0.909	0.939	52,831	0.9146	3.33%
2015-12-24	0	1.200	1.150	1.240	1.200	1.200	48,000	57,600	1.2000	0.909	0.871	0.939	0.909	0.909	63,397	0.9086	0.00%
2015-12-23	0	1.200	1.200	1.230	1.200	1.210	10,000	12,060	1.2060	0.909	0.909	0.931	0.909	0.916	13,208	0.9131	0.00%
2015-12-22	0	1.200	1.200	1.240	-	-	0	0	-	0.909	0.909	0.939	-	-	0	-	0.00%
2015-12-21	0	1.200	1.170	1.230	1.170	1.200	72,000	86,220	1.1975	0.909	0.886	0.931	0.886	0.909	95,095	0.9067	0.00%
2015-12-18	0	1.200	1.180	1.240	-	-	0	0	-	0.909	0.893	0.939	-	-	0	-	0.00%
2015-12-17	0	1.200	1.200	1.240	-	-	0	0	-	0.909	0.909	0.939	-	-	0	-	0.00%
2015-12-16	0	1.200	1.170	1.230	-	-	10,000	12,000	1.2000	0.909	0.886	0.931	-	-	13,208	0.9086	0.00%
2015-12-15	0	1.200	1.170	1.230	1.160	1.220	58,000	68,300	1.1776	0.909	0.886	0.931	0.878	0.924	76,604	0.8916	-2.44%
2015-12-14	0	1.230	1.190	1.230	-	-	0	0	-	0.931	0.901	0.931	-	-	0	-	-0.81%
2015-12-11	0	1.240	1.170	1.240	1.200	1.250	30,000	36,940	1.2313	0.939	0.886	0.939	0.909	0.946	39,623	0.9323	2.48%
2015-12-10	0	1.210	1.150	1.220	1.200	1.210	24,000	28,880	1.2033	0.916	0.871	0.924	0.909	0.916	31,698	0.9111	0.83%
2015-12-09	0	1.200	1.170	1.250	1.200	1.250	88,000	106,680	1.2123	0.909	0.886	0.946	0.909	0.946	116,227	0.9179	-3.23%
2015-12-08	0	1.240	1.220	1.260	1.190	1.240	108,000	130,180	1.2054	0.939	0.924	0.954	0.901	0.939	142,643	0.9126	-2.36%
2015-12-07	0	1.270	1.210	1.220	1.220	1.280	30,000	38,100	1.2700	0.962	0.916	0.924	0.924	0.969	39,623	0.9616	0.79%
2015-12-04	0	1.260	1.220	1.280	1.260	1.280	46,000	58,360	1.2687	0.954	0.924	0.969	0.954	0.969	60,755	0.9606	0.00%
2015-12-03	0	1.260	1.200	1.320	1.260	1.260	26,000	32,760	1.2600	0.954	0.909	0.999	0.954	0.954	34,340	0.9540	0.80%
2015-12-02	0	1.250	1.220	1.290	1.170	1.250	82,000	99,240	1.2102	0.946	0.924	0.977	0.886	0.946	108,303	0.9163	0.00%
2015-12-01	0	1.250	1.250	1.300	1.250	1.260	34,000	42,580	1.2524	0.946	0.946	0.984	0.946	0.954	44,906	0.9482	-2.34%
2015-11-30	0	1.280	1.220	1.280	1.220	1.340	168,000	206,920	1.2317	0.969	0.924	0.969	0.924	1.015	221,889	0.9325	2.40%
2015-11-27	0	1.250	1.250	1.290	1.220	1.250	30,000	36,660	1.2220	0.946	0.946	0.977	0.924	0.946	39,623	0.9252	-3.85%
2015-11-26	0	1.300	1.250	1.340	1.250	1.300	20,000	25,800	1.2900	0.984	0.946	1.015	0.946	0.984	26,415	0.9767	-3.70%
2015-11-25	0	1.350	1.300	1.380	1.250	1.350	132,000	168,380	1.2756	1.022	0.984	1.045	0.946	1.022	174,341	0.9658	5.47%
2015-11-24	0	1.280	1.250	1.300	-	-	4,000	5,200	1.3000	0.969	0.946	0.984	-	-	5,283	0.9843	0.00%
2015-11-23	0	1.280	1.230	1.320	1.280	1.300	50,000	64,600	1.2920	0.969	0.931	0.999	0.969	0.984	66,038	0.9782	-1.54%
2015-11-20	0	1.300	1.250	1.380	1.200	1.310	202,000	255,340	1.2641	0.984	0.946	1.045	0.909	0.992	266,795	0.9571	0.78%
2015-11-19	0	1.290	1.260	1.300	1.200	1.360	68,000	88,220	1.2974	0.977	0.954	0.984	0.909	1.030	89,812	0.9823	0.78%
2015-11-18	0	1.280	1.280	1.300	1.260	1.280	40,000	50,800	1.2700	0.969	0.969	0.984	0.954	0.969	52,831	0.9616	-5.88%
2015-11-17	0	1.360	1.280	1.360	1.370	1.370	20,000	27,400	1.3700	1.030	0.969	1.030	1.037	1.037	26,415	1.0373	-0.73%
2015-11-16	0	1.370	1.240	1.370	-	-	0	0	-	1.037	0.939	1.037	-	-	0	-	-1.44%
2015-11-13	0	1.390	1.260	1.390	-	-	0	0	-	1.052	0.954	1.052	-	-	0	-	0.00%
2015-11-12	0	1.390	1.250	1.390	-	-	0	0	-	1.052	0.946	1.052	-	-	0	-	0.00%
2015-11-11	0	1.390	1.280	1.400	-	-	0	0	-	1.052	0.969	1.060	-	-	0	-	0.00%
2015-11-10	0	1.390	1.290	1.390	-	-	0	0	-	1.052	0.977	1.052	-	-	0	-	0.00%
2015-11-09	0	1.390	1.300	1.390	-	-	0	0	-	1.052	0.984	1.052	-	-	0	-	-0.71%
2015-11-06	0	1.400	1.280	1.400	1.350	1.410	14,000	19,380	1.3843	1.060	0.969	1.060	1.022	1.068	18,491	1.0481	8.53%
2015-11-05	0	1.290	1.280	1.340	1.220	1.300	30,000	38,100	1.2700	0.977	0.969	1.015	0.924	0.984	39,623	0.9616	-4.44%
2015-11-04	0	1.350	1.300	1.380	1.280	1.350	50,000	66,740	1.3348	1.022	0.984	1.045	0.969	1.022	66,038	1.0106	0.75%
2015-11-03	0	1.340	1.280	1.340	1.250	1.350	52,000	68,800	1.3231	1.015	0.969	1.015	0.946	1.022	68,680	1.0017	0.00%
2015-11-02	0	1.340	1.240	1.390	-	-	6,000	7,680	1.2800	1.015	0.939	1.052	-	-	7,925	0.9691	0.00%
2015-10-30	0	1.340	1.280	1.340	1.280	1.340	26,000	34,240	1.3169	1.015	0.969	1.015	0.969	1.015	34,340	0.9971	0.00%
2015-10-29	0	1.340	1.300	1.400	1.340	1.340	26,000	34,840	1.3400	1.015	0.984	1.060	1.015	1.015	34,340	1.0146	-0.74%
2015-10-28	0	1.350	1.350	1.380	1.300	1.380	62,000	81,940	1.3216	1.022	1.022	1.045	0.984	1.045	81,887	1.0006	0.75%
2015-10-27	0	1.340	1.330	1.380	1.290	1.390	24,000	32,580	1.3575	1.015	1.007	1.045	0.977	1.052	31,698	1.0278	-2.90%
2015-10-26	0	1.380	1.320	1.380	1.400	1.400	14,000	19,600	1.4000	1.045	0.999	1.045	1.060	1.060	18,491	1.0600	2.99%
2015-10-23	0	1.340	1.280	1.340	1.160	1.340	110,000	137,160	1.2469	1.015	0.969	1.015	0.878	1.015	145,284	0.9441	1.52%
2015-10-22	0	1.320	1.280	1.320	1.280	1.320	32,000	41,160	1.2863	0.999	0.969	0.999	0.969	0.999	42,265	0.9739	2.33%
2015-10-20	0	1.290	1.290	1.360	1.280	1.360	54,000	69,620	1.2893	0.977	0.977	1.030	0.969	1.030	71,321	0.9761	-6.52%
2015-10-19	0	1.380	1.290	1.380	1.300	1.380	166,000	216,400	1.3036	1.045	0.977	1.045	0.984	1.045	219,247	0.9870	-3.50%
2015-10-16	0	1.430	1.300	1.430	1.280	1.450	144,000	192,280	1.3353	1.083	0.984	1.083	0.969	1.098	190,190	1.0110	3.62%
2015-10-15	0	1.380	1.320	1.380	-	-	0	0	-	1.045	0.999	1.045	-	-	0	-	-1.43%
2015-10-14	0	1.400	1.310	1.400	-	-	0	0	-	1.060	0.992	1.060	-	-	0	-	0.00%
2015-10-13	0	1.400	1.400	1.420	1.260	1.350	36,000	47,540	1.3206	1.060	1.060	1.075	0.954	1.022	47,548	0.9998	1.45%
2015-10-12	0	1.380	1.300	1.430	1.370	1.380	28,000	38,600	1.3786	1.045	0.984	1.083	1.037	1.045	36,981	1.0438	0.00%
2015-10-09	0	1.380	1.330	1.380	1.350	1.380	38,000	51,520	1.3558	1.045	1.007	1.045	1.022	1.045	50,189	1.0265	3.76%
2015-10-08	0	1.330	1.330	1.390	1.310	1.350	100,000	132,320	1.3232	1.007	1.007	1.052	0.992	1.022	132,077	1.0018	-5.00%
2015-10-07	0	1.400	1.310	1.440	1.390	1.400	16,000	22,340	1.3963	1.060	0.992	1.090	1.052	1.060	21,132	1.0572	0.72%
2015-10-06	0	1.390	1.390	1.400	1.310	1.500	108,000	147,240	1.3633	1.052	1.052	1.060	0.992	1.136	142,643	1.0322	-3.47%
2015-10-05	0	1.440	1.330	1.440	1.380	1.500	38,000	53,600	1.4105	1.090	1.007	1.090	1.045	1.136	50,189	1.0680	5.11%
2015-10-02	0	1.370	1.310	1.370	1.250	1.370	36,000	46,520	1.2922	1.037	0.992	1.037	0.946	1.037	47,548	0.9784	0.00%
2015-09-30	0	1.370	1.230	1.380	-	-	0	0	-	1.037	0.931	1.045	-	-	0	-	0.00%
2015-09-29	0	1.370	1.260	1.370	1.230	1.370	22,000	28,300	1.2864	1.037	0.954	1.037	0.931	1.037	29,057	0.9740	0.00%
2015-09-25	0	1.370	1.290	1.370	1.390	1.390	10,000	13,900	1.3900	1.037	0.977	1.037	1.052	1.052	13,208	1.0524	6.20%
2015-09-24	0	1.290	1.290	1.320	1.280	1.360	180,000	234,320	1.3018	0.977	0.977	0.999	0.969	1.030	237,738	0.9856	-3.73%
2015-09-23	0	1.340	1.340	1.380	1.340	1.340	46,000	61,640	1.3400	1.015	1.015	1.045	1.015	1.015	60,755	1.0146	-5.63%
2015-09-22	0	1.420	1.420	1.430	1.340	1.420	108,000	148,780	1.3776	1.075	1.075	1.083	1.015	1.075	142,643	1.0430	-4.05%
2015-09-21	0	1.480	1.420	1.480	1.340	1.520	104,000	146,760	1.4112	1.121	1.075	1.121	1.015	1.151	137,360	1.0684	-5.73%
2015-09-18	0	1.570	1.440	1.570	1.490	1.580	40,000	60,680	1.5170	1.189	1.090	1.189	1.128	1.196	52,831	1.1486	5.37%
2015-09-17	0	1.490	1.490	1.500	1.480	1.580	104,000	159,360	1.5323	1.128	1.128	1.136	1.121	1.196	137,360	1.1602	-4.49%
2015-09-16	0	1.560	1.460	1.560	1.260	1.600	940,000	1,385,020	1.4734	1.181	1.105	1.181	0.954	1.211	1,241,520	1.1156	24.80%
2015-09-15	0	1.250	1.250	1.300	1.240	1.250	176,000	219,780	1.2488	0.946	0.946	0.984	0.939	0.946	232,455	0.9455	0.81%
2015-09-14	0	1.240	1.160	1.240	1.240	1.240	26,000	32,240	1.2400	0.939	0.878	0.939	0.939	0.939	34,340	0.9388	4.20%
2015-09-11	0	1.190	1.180	1.240	1.160	1.200	42,000	50,140	1.1938	0.901	0.893	0.939	0.878	0.909	55,472	0.9039	-4.03%
2015-09-10	0	1.240	1.180	1.240	1.200	1.250	176,000	211,300	1.2006	0.939	0.893	0.939	0.909	0.946	232,455	0.9090	4.20%
2015-09-09	0	1.190	1.190	1.200	1.190	1.210	54,000	64,560	1.1956	0.901	0.901	0.909	0.901	0.916	71,321	0.9052	-0.83%
2015-09-08	0	1.200	1.160	1.280	1.200	1.200	200,000	240,000	1.2000	0.909	0.878	0.969	0.909	0.909	264,153	0.9086	-2.44%
2015-09-07	0	1.230	1.140	1.230	1.120	1.280	42,000	51,980	1.2376	0.931	0.863	0.931	0.848	0.969	55,472	0.9370	1.65%
2015-09-04	0	1.210	1.210	1.250	1.200	1.210	42,000	50,720	1.2076	0.916	0.916	0.946	0.909	0.916	55,472	0.9143	0.00%
2015-09-02	0	1.210	1.200	1.230	1.200	1.210	102,000	123,240	1.2082	0.916	0.909	0.931	0.909	0.916	134,718	0.9148	-1.63%
2015-09-01	0	1.230	1.230	1.280	1.230	1.300	100,000	128,100	1.2810	0.931	0.931	0.969	0.931	0.984	132,077	0.9699	-3.91%
2015-08-31	0	1.280	1.210	1.280	1.200	1.300	206,000	266,080	1.2917	0.969	0.916	0.969	0.909	0.984	272,078	0.9780	6.67%
2015-08-28	0	1.200	1.200	1.290	1.200	1.250	34,000	41,460	1.2194	0.909	0.909	0.977	0.909	0.946	44,906	0.9233	0.00%
2015-08-27	0	1.200	1.160	1.290	-	-	0	0	-	0.909	0.878	0.977	-	-	0	-	0.00%
2015-08-26	0	1.200	1.200	1.250	1.150	1.270	84,000	101,740	1.2112	0.909	0.909	0.946	0.871	0.962	110,944	0.9170	0.00%
2015-08-25	0	1.200	1.150	1.240	1.200	1.200	112,000	134,400	1.2000	0.909	0.871	0.939	0.909	0.909	147,926	0.9086	0.00%
2015-08-24	0	1.200	1.200	1.230	1.060	1.270	238,000	281,480	1.1827	0.909	0.909	0.931	0.803	0.962	314,342	0.8955	-6.98%
2015-08-21	0	1.290	1.270	1.290	1.260	1.310	204,000	263,240	1.2904	0.977	0.962	0.977	0.954	0.992	269,436	0.9770	-0.42%
2015-08-20	0	1.300	1.300	1.340	1.300	1.300	58,000	75,400	1.3000	0.981	0.981	1.011	0.981	0.981	76,871	0.9809	-5.80%
2015-08-19	0	1.380	1.350	1.380	1.260	1.380	176,000	235,960	1.3407	1.041	1.019	1.041	0.951	1.041	233,262	1.0116	1.47%
2015-08-18	0	1.360	1.360	1.380	1.300	1.400	92,000	125,380	1.3628	1.026	1.026	1.041	0.981	1.056	121,933	1.0283	-8.11%
2015-08-17	0	1.480	1.480	1.530	-	-	0	0	-	1.117	1.117	1.154	-	-	0	-	2.78%
2015-08-14	0	1.440	1.380	1.440	1.440	1.440	14,000	20,160	1.4400	1.087	1.041	1.087	1.087	1.087	18,555	1.0865	4.35%
2015-08-13	0	1.380	1.350	1.380	1.380	1.410	56,000	78,000	1.3929	1.041	1.019	1.041	1.041	1.064	74,220	1.0509	-2.82%
2015-08-12	0	1.420	1.410	1.470	1.420	1.450	40,000	56,880	1.4220	1.071	1.064	1.109	1.071	1.094	53,014	1.0729	-4.05%
2015-08-11	0	1.480	1.470	1.480	1.370	1.500	96,000	139,780	1.4560	1.117	1.109	1.117	1.034	1.132	127,234	1.0986	-1.33%
2015-08-10	0	1.500	1.480	1.560	1.430	1.500	56,000	82,620	1.4754	1.132	1.117	1.177	1.079	1.132	74,220	1.1132	0.00%
2015-08-07	0	1.500	1.480	1.500	1.500	1.530	150,000	225,600	1.5040	1.132	1.117	1.132	1.132	1.154	198,803	1.1348	-1.96%
2015-08-06	0	1.530	1.480	1.530	1.520	1.570	110,000	171,060	1.5551	1.154	1.117	1.154	1.147	1.185	145,789	1.1733	2.00%
2015-08-05	0	1.500	1.490	1.550	1.440	1.570	166,000	246,400	1.4843	1.132	1.124	1.169	1.087	1.185	220,009	1.1200	4.17%
2015-08-04	0	1.440	1.410	1.450	1.360	1.440	30,000	41,860	1.3953	1.087	1.064	1.094	1.026	1.087	39,761	1.0528	5.88%
2015-08-03	0	1.360	1.360	1.480	1.340	1.370	236,000	318,760	1.3507	1.026	1.026	1.117	1.011	1.034	312,783	1.0191	-9.33%
2015-07-31	0	1.500	1.340	1.500	-	-	0	0	-	1.132	1.011	1.132	-	-	0	-	0.00%
2015-07-30	0	1.500	1.380	1.500	-	-	0	0	-	1.132	1.041	1.132	-	-	0	-	0.00%
2015-07-29	0	1.500	1.500	1.550	1.500	1.510	124,000	187,220	1.5098	1.132	1.132	1.169	1.132	1.139	164,344	1.1392	0.00%
2015-07-28	0	1.500	1.480	1.500	1.390	1.600	198,000	290,520	1.4673	1.132	1.117	1.132	1.049	1.207	262,420	1.1071	4.90%
2015-07-27	0	1.430	1.420	1.490	1.400	1.650	336,000	500,200	1.4887	1.079	1.071	1.124	1.056	1.245	445,319	1.1232	-11.73%
2015-07-24	0	1.620	1.570	1.640	1.560	1.640	100,000	161,200	1.6120	1.222	1.185	1.237	1.177	1.237	132,535	1.2163	2.53%
2015-07-23	0	1.580	1.600	1.640	1.560	1.590	58,000	91,940	1.5852	1.192	1.207	1.237	1.177	1.200	76,871	1.1960	-4.24%
2015-07-22	0	1.650	1.650	1.680	1.640	1.650	118,000	194,400	1.6475	1.245	1.245	1.268	1.237	1.245	156,392	1.2430	3.12%
2015-07-21	0	1.600	1.530	1.660	-	-	2,000	3,200	1.6000	1.207	1.154	1.252	-	-	2,651	1.2072	0.00%
2015-07-20	0	1.600	1.580	1.630	1.540	1.660	84,000	133,860	1.5936	1.207	1.192	1.230	1.162	1.252	111,330	1.2024	1.91%
2015-07-17	0	1.570	1.570	1.650	1.560	1.650	152,000	239,700	1.5770	1.185	1.185	1.245	1.177	1.245	201,454	1.1899	-1.26%
2015-07-16	0	1.590	1.560	1.640	1.470	1.590	138,000	207,120	1.5009	1.200	1.177	1.237	1.109	1.200	182,899	1.1324	-1.24%
2015-07-15	0	1.610	1.610	1.760	1.600	1.900	814,000	1,409,840	1.7320	1.215	1.215	1.328	1.207	1.434	1,078,838	1.3068	-8.52%
2015-07-14	0	1.760	1.760	1.780	1.410	1.770	1,318,000	2,102,420	1.5952	1.328	1.328	1.343	1.064	1.335	1,746,816	1.2036	23.08%
2015-07-13	0	1.430	1.420	1.470	1.390	1.480	274,000	389,120	1.4201	1.079	1.071	1.109	1.049	1.117	363,147	1.0715	-0.69%
2015-07-10	0	1.440	1.410	1.450	1.320	1.470	966,000	1,347,600	1.3950	1.087	1.064	1.094	0.996	1.109	1,280,292	1.0526	5.88%
2015-07-09	0	1.360	1.300	1.360	1.180	1.480	666,000	887,520	1.3326	1.026	0.981	1.026	0.890	1.117	882,686	1.0055	13.33%
2015-07-08	0	1.200	1.200	1.250	1.140	1.310	1,566,000	1,913,480	1.2219	0.905	0.905	0.943	0.860	0.988	2,075,504	0.9219	-10.45%
2015-07-07	0	1.340	1.340	1.380	1.200	1.500	820,000	1,102,100	1.3440	1.011	1.011	1.041	0.905	1.132	1,086,790	1.0141	-10.67%
2015-07-06	0	1.500	1.420	1.500	1.300	1.620	902,000	1,270,500	1.4085	1.132	1.071	1.132	0.981	1.222	1,195,469	1.0628	-17.58%
2015-07-03	0	1.820	1.600	1.820	1.580	1.850	228,000	393,920	1.7277	1.373	1.207	1.373	1.192	1.396	302,181	1.3036	-3.19%
2015-07-02	0	1.880	1.850	1.920	1.810	1.880	68,000	126,140	1.8550	1.418	1.396	1.449	1.366	1.418	90,124	1.3996	-2.08%
2015-06-30	0	1.920	1.920	1.960	1.900	1.980	338,000	652,400	1.9302	1.449	1.449	1.479	1.434	1.494	447,970	1.4563	1.05%
2015-06-29	0	1.900	1.850	1.920	1.790	2.120	644,000	1,230,960	1.9114	1.434	1.396	1.449	1.351	1.600	853,528	1.4422	-2.56%
2015-06-26	0	1.950	1.940	1.950	1.940	2.020	434,000	858,400	1.9779	1.471	1.464	1.471	1.464	1.524	575,203	1.4923	-3.47%
2015-06-25	0	2.020	2.020	2.070	2.010	2.080	298,000	604,840	2.0297	1.524	1.524	1.562	1.517	1.569	394,955	1.5314	0.50%
2015-06-24	0	2.010	2.000	2.010	1.980	2.060	308,000	620,140	2.0134	1.517	1.509	1.517	1.494	1.554	408,209	1.5192	-2.43%
2015-06-23	0	2.060	2.040	2.080	1.970	2.200	1,216,000	2,460,560	2.0235	1.554	1.539	1.569	1.486	1.660	1,611,630	1.5268	-1.90%
2015-06-22	0	2.100	2.080	2.100	2.050	2.280	1,354,000	2,878,960	2.1263	1.584	1.569	1.584	1.547	1.720	1,794,529	1.6043	-0.47%
2015-06-19	0	2.110	2.090	2.110	1.970	2.350	2,734,000	5,746,680	2.1019	1.592	1.577	1.592	1.486	1.773	3,623,517	1.5859	7.11%
2015-06-18	0	1.970	1.940	1.980	1.920	2.010	456,000	891,160	1.9543	1.486	1.464	1.494	1.449	1.517	604,361	1.4745	-0.51%
2015-06-17	0	1.980	1.980	2.000	1.980	2.100	262,000	525,860	2.0071	1.494	1.494	1.509	1.494	1.584	347,243	1.5144	-1.49%
2015-06-16	0	2.010	2.000	2.010	1.920	2.200	1,038,000	2,148,880	2.0702	1.517	1.509	1.517	1.449	1.660	1,375,717	1.5620	-3.83%
2015-06-15	0	2.090	2.090	2.100	2.020	2.230	1,754,000	3,707,300	2.1136	1.577	1.577	1.584	1.524	1.683	2,324,670	1.5948	1.95%
2015-06-12	0	2.050	2.050	2.080	2.000	2.320	2,242,000	4,793,160	2.1379	1.547	1.547	1.569	1.509	1.750	2,971,443	1.6131	-8.48%
2015-06-11	0	2.240	2.230	2.270	2.190	2.700	9,746,000	22,899,800	2.3497	1.690	1.683	1.713	1.652	2.037	12,916,897	1.7729	23.08%
2015-06-10	1	-	-	-	-	-	0	0	-	1.373	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	1.373	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	1.373	-	-	-	-	0	-	0.00%
2015-06-05	0	1.820	1.820	1.860	1.820	1.860	170,000	311,720	1.8336	1.373	1.373	1.403	1.373	1.403	225,310	1.3835	-3.19%
2015-06-04	0	1.880	1.880	1.950	1.820	2.010	664,000	1,280,020	1.9277	1.418	1.418	1.471	1.373	1.517	880,035	1.4545	-6.93%
2015-06-03	0	2.020	1.910	2.030	1.850	2.300	2,644,000	5,503,240	2.0814	1.524	1.441	1.532	1.396	1.735	3,504,235	1.5705	11.60%
2015-06-02	0	1.810	1.800	1.850	1.640	1.950	1,266,000	2,257,940	1.7835	1.366	1.358	1.396	1.237	1.471	1,677,898	1.3457	10.37%
2015-06-01	0	1.640	1.580	1.640	1.640	1.650	18,000	29,540	1.6411	1.237	1.192	1.237	1.237	1.245	23,856	1.2382	0.00%
2015-05-29	0	1.640	1.610	1.640	1.640	1.660	152,000	250,440	1.6476	1.237	1.215	1.237	1.237	1.252	201,454	1.2432	2.50%
2015-05-28	0	1.600	1.600	1.650	1.600	1.700	212,000	345,320	1.6289	1.207	1.207	1.245	1.207	1.283	280,975	1.2290	-1.23%
2015-05-27	0	1.620	1.620	1.640	1.600	1.640	88,000	143,300	1.6284	1.222	1.222	1.237	1.207	1.237	116,631	1.2287	-0.61%
2015-05-26	0	1.630	1.630	1.640	1.590	1.660	126,000	205,020	1.6271	1.230	1.230	1.237	1.200	1.252	166,995	1.2277	1.24%
2015-05-22	0	1.610	1.610	1.650	1.590	1.610	154,000	246,780	1.6025	1.215	1.215	1.245	1.200	1.215	204,104	1.2091	3.87%
2015-05-21	0	1.550	1.510	1.550	1.500	1.550	232,000	349,800	1.5078	1.169	1.139	1.169	1.132	1.169	307,482	1.1376	2.65%
2015-05-20	0	1.510	1.510	1.610	1.500	1.500	26,000	39,000	1.5000	1.139	1.139	1.215	1.132	1.132	34,459	1.1318	0.67%
2015-05-19	0	1.500	1.500	1.600	1.500	1.630	184,000	293,380	1.5945	1.132	1.132	1.207	1.132	1.230	243,865	1.2030	0.67%
2015-05-18	0	1.490	1.490	1.550	1.430	1.490	24,000	34,440	1.4350	1.124	1.124	1.169	1.079	1.124	31,808	1.0827	4.93%
2015-05-15	0	1.420	1.420	1.450	1.370	1.450	58,000	81,620	1.4072	1.071	1.071	1.094	1.034	1.094	76,871	1.0618	0.00%
2015-05-14	0	1.420	1.420	1.450	1.410	1.430	102,000	144,560	1.4173	1.071	1.071	1.094	1.064	1.079	135,186	1.0693	0.00%
2015-05-13	0	1.420	1.420	1.450	1.400	1.560	188,000	269,500	1.4335	1.071	1.071	1.094	1.056	1.177	249,166	1.0816	-8.97%
2015-05-12	0	1.560	1.540	1.560	1.360	1.560	490,000	757,760	1.5464	1.177	1.162	1.177	1.026	1.177	649,423	1.1668	14.71%
2015-05-11	0	1.360	1.340	1.360	1.340	1.380	116,000	157,640	1.3590	1.026	1.011	1.026	1.011	1.041	153,741	1.0254	1.49%
2015-05-08	0	1.340	1.340	1.390	-	-	0	0	-	1.011	1.011	1.049	-	-	0	-	0.75%
2015-05-07	0	1.330	1.330	1.390	1.310	1.360	70,000	92,840	1.3263	1.004	1.004	1.049	0.988	1.026	92,775	1.0007	-0.37%
2015-05-06	0	1.350	1.350	1.380	1.230	1.490	512,000	707,260	1.3814	1.007	1.007	1.030	0.918	1.112	686,206	1.0307	1.50%
2015-05-05	0	1.330	1.330	1.380	1.310	1.320	46,000	60,560	1.3165	0.992	0.992	1.030	0.977	0.985	61,651	0.9823	0.76%
2015-05-04	0	1.320	1.270	1.350	1.310	1.320	118,000	155,600	1.3186	0.985	0.948	1.007	0.977	0.985	158,149	0.9839	1.54%
2015-04-30	0	1.300	1.290	1.300	1.290	1.300	190,000	246,880	1.2994	0.970	0.963	0.970	0.963	0.970	254,647	0.9695	3.17%
2015-04-29	0	1.260	1.250	1.350	-	-	0	0	-	0.940	0.933	1.007	-	-	0	-	0.00%
2015-04-28	0	1.260	1.250	1.260	1.240	1.300	114,000	142,700	1.2518	0.940	0.933	0.940	0.925	0.970	152,788	0.9340	-5.97%
2015-04-27	0	1.340	1.230	1.340	-	-	0	0	-	1.000	0.918	1.000	-	-	0	-	0.00%
2015-04-24	0	1.340	1.250	1.340	-	-	0	0	-	1.000	0.933	1.000	-	-	0	-	0.00%
2015-04-23	0	1.340	1.290	1.350	1.340	1.340	2,000	2,680	1.3400	1.000	0.963	1.007	1.000	1.000	2,680	0.9998	-0.74%
2015-04-22	0	1.350	1.170	1.400	-	-	0	0	-	1.007	0.873	1.045	-	-	0	-	0.00%
2015-04-21	0	1.350	1.350	1.600	1.340	1.340	12,000	16,080	1.3400	1.007	1.007	1.194	1.000	1.000	16,083	0.9998	0.00%
2015-04-20	0	1.350	1.350	1.390	1.350	1.410	78,000	108,820	1.3951	1.007	1.007	1.037	1.007	1.052	104,539	1.0409	-3.57%
2015-04-17	0	1.400	1.400	1.460	1.400	1.400	4,000	5,600	1.4000	1.045	1.045	1.089	1.045	1.045	5,361	1.0446	-5.41%
2015-04-16	0	1.480	1.480	1.490	1.380	1.500	236,000	345,120	1.4624	1.104	1.104	1.112	1.030	1.119	316,298	1.0911	7.25%
2015-04-15	0	1.380	1.370	1.400	1.330	1.420	384,000	524,620	1.3662	1.030	1.022	1.045	0.992	1.060	514,654	1.0194	-2.82%
2015-04-14	0	1.420	1.350	1.420	1.370	1.470	160,000	225,440	1.4090	1.060	1.007	1.060	1.022	1.097	214,439	1.0513	3.65%
2015-04-13	0	1.370	1.370	1.380	1.300	1.460	114,000	154,780	1.3577	1.022	1.022	1.030	0.970	1.089	152,788	1.0130	1.48%
2015-04-10	0	1.350	1.250	1.350	-	-	0	0	-	1.007	0.933	1.007	-	-	0	-	0.00%
2015-04-09	0	1.350	1.310	1.350	1.270	1.430	208,000	276,080	1.3273	1.007	0.977	1.007	0.948	1.067	278,771	0.9903	-4.93%
2015-04-08	0	1.420	1.350	1.420	1.250	1.460	136,000	188,460	1.3857	1.060	1.007	1.060	0.933	1.089	182,273	1.0339	15.45%
2015-04-02	0	1.230	1.160	1.230	1.240	1.240	4,000	4,960	1.2400	0.918	0.866	0.918	0.925	0.925	5,361	0.9252	-5.38%
2015-04-01	0	1.300	1.130	1.500	-	-	0	0	-	0.970	0.843	1.119	-	-	0	-	0.00%
2015-03-31	0	1.300	1.130	1.300	-	-	0	0	-	0.970	0.843	0.970	-	-	0	-	0.00%
2015-03-30	0	1.300	1.150	1.300	1.300	1.300	2,000	2,600	1.3000	0.970	0.858	0.970	0.970	0.970	2,680	0.9700	6.56%
2015-03-27	0	1.220	1.150	1.220	1.220	1.220	36,000	43,920	1.2200	0.910	0.858	0.910	0.910	0.910	48,249	0.9103	-0.81%
2015-03-26	0	1.230	1.140	1.230	-	-	0	0	-	0.918	0.851	0.918	-	-	0	-	0.00%
2015-03-25	0	1.230	1.140	1.230	-	-	0	0	-	0.918	0.851	0.918	-	-	0	-	0.00%
2015-03-24	0	1.230	1.140	1.230	-	-	0	0	-	0.918	0.851	0.918	-	-	0	-	0.00%
2015-03-23	0	1.230	1.150	1.230	-	-	0	0	-	0.918	0.858	0.918	-	-	0	-	-0.81%
2015-03-20	0	1.240	1.150	1.240	-	-	0	0	-	0.925	0.858	0.925	-	-	0	-	0.00%
2015-03-19	0	1.240	1.150	1.240	1.150	1.240	98,000	120,260	1.2271	0.925	0.858	0.925	0.858	0.925	131,344	0.9156	0.81%
2015-03-18	0	1.230	1.200	1.240	1.230	1.260	72,000	88,900	1.2347	0.918	0.895	0.925	0.918	0.940	96,498	0.9213	0.82%
2015-03-17	0	1.220	1.010	1.320	-	-	0	0	-	0.910	0.754	0.985	-	-	0	-	0.00%
2015-03-16	0	1.220	1.220	1.280	1.220	1.280	6,000	7,560	1.2600	0.910	0.910	0.955	0.910	0.955	8,041	0.9401	-9.63%
2015-03-13	0	1.350	1.180	1.440	-	-	0	0	-	1.007	0.880	1.074	-	-	0	-	0.00%
2015-03-12	0	1.350	1.150	1.400	-	-	0	0	-	1.007	0.858	1.045	-	-	0	-	0.00%
2015-03-11	0	1.350	1.120	1.420	-	-	0	0	-	1.007	0.836	1.060	-	-	0	-	0.00%
2015-03-10	0	1.350	1.170	1.550	-	-	0	0	-	1.007	0.873	1.157	-	-	0	-	0.00%
2015-03-09	0	1.350	1.270	1.400	1.240	1.350	4,000	5,180	1.2950	1.007	0.948	1.045	0.925	1.007	5,361	0.9662	-6.25%
2015-03-06	0	1.440	1.350	1.500	1.440	1.440	2,000	2,880	1.4400	1.074	1.007	1.119	1.074	1.074	2,680	1.0744	2.86%
2015-03-05	0	1.400	1.400	1.460	-	-	0	0	-	1.045	1.045	1.089	-	-	0	-	3.70%
2015-03-04	0	1.350	1.350	1.460	1.350	1.350	44,000	59,400	1.3500	1.007	1.007	1.089	1.007	1.007	58,971	1.0073	-3.57%
2015-03-03	0	1.400	1.200	1.500	1.400	1.500	30,000	43,840	1.4613	1.045	0.895	1.119	1.045	1.119	40,207	1.0903	-11.95%
2015-03-02	0	1.590	1.400	1.590	-	-	0	0	-	1.186	1.045	1.186	-	-	0	-	-0.62%
2015-02-27	0	1.600	1.400	1.620	-	-	0	0	-	1.194	1.045	1.209	-	-	0	-	0.00%
2015-02-26	0	1.600	1.400	1.640	-	-	0	0	-	1.194	1.045	1.224	-	-	0	-	0.00%
2015-02-25	0	1.600	1.400	1.690	-	-	0	0	-	1.194	1.045	1.261	-	-	0	-	0.00%
2015-02-24	0	1.600	1.400	1.620	-	-	0	0	-	1.194	1.045	1.209	-	-	0	-	0.00%
2015-02-23	0	1.600	1.400	1.600	-	-	0	0	-	1.194	1.045	1.194	-	-	0	-	0.00%
2015-02-18	0	1.600	1.190	8.400	1.600	1.600	2,000	3,200	1.6000	1.194	0.888	6.268	1.194	1.194	2,680	1.1938	14.29%
2015-02-17	0	1.400	1.200	1.600	-	-	0	0	-	1.045	0.895	1.194	-	-	0	-	0.00%
2015-02-16	0	1.400	1.210	1.500	-	-	0	0	-	1.045	0.903	1.119	-	-	0	-	0.00%
2015-02-13	0	1.400	1.220	1.490	-	-	0	0	-	1.045	0.910	1.112	-	-	0	-	0.00%
2015-02-12	0	1.400	1.200	1.490	-	-	0	0	-	1.045	0.895	1.112	-	-	0	-	0.00%
2015-02-11	0	1.400	1.340	1.480	1.400	1.500	72,000	107,800	1.4972	1.045	1.000	1.104	1.045	1.119	96,498	1.1171	-9.09%
2015-02-10	0	1.540	1.530	1.540	1.540	1.540	18,000	27,720	1.5400	1.149	1.142	1.149	1.149	1.149	24,124	1.1490	-9.41%
2015-02-09	0	1.700	1.480	1.700	-	-	0	0	-	1.268	1.104	1.268	-	-	0	-	0.00%
2015-02-06	0	1.700	1.460	1.700	-	-	0	0	-	1.268	1.089	1.268	-	-	0	-	0.00%
2015-02-05	0	1.700	1.500	1.700	1.450	1.700	8,000	12,100	1.5125	1.268	1.119	1.268	1.082	1.268	10,722	1.1285	6.25%
2015-02-04	0	1.600	1.470	1.600	-	-	0	0	-	1.194	1.097	1.194	-	-	0	-	-5.88%
2015-02-03	0	1.700	1.420	1.700	-	-	0	0	-	1.268	1.060	1.268	-	-	0	-	0.00%
2015-02-02	0	1.700	1.420	1.700	-	-	0	0	-	1.268	1.060	1.268	-	-	0	-	0.00%
2015-01-30	0	1.700	1.420	1.700	-	-	0	0	-	1.268	1.060	1.268	-	-	0	-	0.00%
2015-01-29	0	1.700	1.440	1.700	-	-	0	0	-	1.268	1.074	1.268	-	-	0	-	0.00%
2015-01-28	0	1.700	1.490	1.700	-	-	0	0	-	1.268	1.112	1.268	-	-	0	-	0.00%
2015-01-27	0	1.700	1.380	1.700	-	-	0	0	-	1.268	1.030	1.268	-	-	0	-	0.00%
2015-01-26	0	1.700	1.380	1.800	-	-	0	0	-	1.268	1.030	1.343	-	-	0	-	0.00%
2015-01-23	0	1.700	1.380	1.700	-	-	0	0	-	1.268	1.030	1.268	-	-	0	-	0.00%
2015-01-22	0	1.700	1.460	1.700	-	-	0	0	-	1.268	1.089	1.268	-	-	0	-	0.00%
2015-01-21	0	1.700	1.600	1.700	1.370	1.700	4,000	6,140	1.5350	1.268	1.194	1.268	1.022	1.268	5,361	1.1453	0.00%
2015-01-20	0	1.700	1.370	1.700	-	-	0	0	-	1.268	1.022	1.268	-	-	0	-	0.00%
2015-01-19	0	1.700	1.370	1.700	-	-	0	0	-	1.268	1.022	1.268	-	-	0	-	0.00%
2015-01-16	0	1.700	1.370	1.900	-	-	0	0	-	1.268	1.022	1.418	-	-	0	-	0.00%
2015-01-15	0	1.700	1.370	2.030	-	-	0	0	-	1.268	1.022	1.515	-	-	0	-	0.00%
2015-01-14	0	1.700	1.480	2.030	-	-	0	0	-	1.268	1.104	1.515	-	-	0	-	0.00%
2015-01-13	0	1.700	1.520	1.800	-	-	0	0	-	1.268	1.134	1.343	-	-	0	-	0.00%
2015-01-12	0	1.700	1.700	1.800	-	-	0	0	-	1.268	1.268	1.343	-	-	0	-	0.00%
2015-01-09	0	1.700	1.700	1.750	-	-	0	0	-	1.268	1.268	1.306	-	-	0	-	0.00%
2015-01-08	0	1.700	1.650	1.700	-	-	0	0	-	1.268	1.231	1.268	-	-	0	-	0.00%
2015-01-07	0	1.700	1.660	1.700	-	-	0	0	-	1.268	1.239	1.268	-	-	0	-	0.00%
2015-01-06	0	1.700	1.700	1.710	1.700	1.700	26,000	44,200	1.7000	1.268	1.268	1.276	1.268	1.268	34,846	1.2684	-0.58%
2015-01-05	0	1.710	1.700	1.920	1.710	1.710	6,000	10,260	1.7100	1.276	1.268	1.433	1.276	1.276	8,041	1.2759	0.59%
2015-01-02	0	1.700	1.650	1.930	1.700	1.700	24,000	40,800	1.7000	1.268	1.231	1.440	1.268	1.268	32,166	1.2684	0.00%
2014-12-31	0	1.700	1.700	1.800	-	-	0	0	-	1.268	1.268	1.343	-	-	0	-	0.00%
2014-12-30	0	1.700	1.700	1.720	1.700	1.700	6,000	10,200	1.7000	1.268	1.268	1.283	1.268	1.268	8,041	1.2684	2.41%
2014-12-29	0	1.660	1.650	1.700	1.660	1.660	24,000	39,840	1.6600	1.239	1.231	1.268	1.239	1.239	32,166	1.2386	0.61%
2014-12-24	0	1.650	1.380	1.960	-	-	0	0	-	1.231	1.030	1.462	-	-	0	-	0.00%
2014-12-23	0	1.650	1.380	1.650	1.650	1.650	22,000	36,300	1.6500	1.231	1.030	1.231	1.231	1.231	29,485	1.2311	3.12%
2014-12-22	0	1.600	1.600	1.900	-	-	0	0	-	1.194	1.194	1.418	-	-	0	-	0.00%
2014-12-19	0	1.600	1.550	1.600	1.600	1.600	10,000	16,000	1.6000	1.194	1.157	1.194	1.194	1.194	13,402	1.1938	0.00%
2014-12-18	0	1.600	1.600	1.650	-	-	6,000	9,900	1.6500	1.194	1.194	1.231	-	-	8,041	1.2311	0.00%
2014-12-17	0	1.600	1.550	1.600	1.550	1.650	20,000	31,600	1.5800	1.194	1.157	1.194	1.157	1.231	26,805	1.1789	-1.23%
2014-12-16	0	1.620	1.550	1.620	1.520	1.700	38,000	61,980	1.6311	1.209	1.157	1.209	1.134	1.268	50,929	1.2170	-4.71%
2014-12-15	0	1.700	1.700	1.800	1.700	1.700	10,000	17,000	1.7000	1.268	1.268	1.343	1.268	1.268	13,402	1.2684	0.00%
2014-12-12	0	1.700	1.630	1.860	-	-	0	0	-	1.268	1.216	1.388	-	-	0	-	0.00%
2014-12-11	0	1.700	1.650	1.780	1.700	1.700	10,000	17,000	1.7000	1.268	1.231	1.328	1.268	1.268	13,402	1.2684	-4.49%
2014-12-10	0	1.780	1.720	1.780	1.870	1.870	2,000	3,740	1.8700	1.328	1.283	1.328	1.395	1.395	2,680	1.3953	-0.56%
2014-12-09	0	1.790	1.710	1.790	1.700	1.790	14,000	24,340	1.7386	1.336	1.276	1.336	1.268	1.336	18,763	1.2972	0.00%
2014-12-08	0	1.790	1.650	1.790	1.800	1.800	24,000	43,200	1.8000	1.336	1.231	1.336	1.343	1.343	32,166	1.3430	-3.24%
2014-12-05	0	1.850	1.670	1.850	1.670	1.850	48,000	83,480	1.7392	1.380	1.246	1.380	1.246	1.380	64,332	1.2976	2.78%
2014-12-04	0	1.800	1.710	1.850	1.800	2.050	48,000	89,940	1.8738	1.343	1.276	1.380	1.343	1.530	64,332	1.3981	-5.76%
2014-12-03	0	1.910	1.910	2.000	-	-	0	0	-	1.425	1.425	1.492	-	-	0	-	0.00%
2014-12-02	0	1.910	1.910	2.000	1.900	2.110	32,000	61,340	1.9169	1.425	1.425	1.492	1.418	1.574	42,888	1.4302	-5.45%
2014-12-01	0	2.020	1.970	2.180	2.020	2.190	44,000	92,760	2.1082	1.507	1.470	1.627	1.507	1.634	58,971	1.5730	-7.76%
2014-11-28	0	2.190	2.120	2.190	2.190	2.190	2,000	4,380	2.1900	1.634	1.582	1.634	1.634	1.634	2,680	1.6340	0.00%
2014-11-27	0	2.190	2.070	2.200	2.020	2.200	48,000	100,920	2.1025	1.634	1.544	1.641	1.507	1.641	64,332	1.5687	4.29%
2014-11-26	0	2.100	2.100	2.200	1.800	2.400	326,000	668,400	2.0503	1.567	1.567	1.641	1.343	1.791	436,920	1.5298	16.67%
2014-11-25	0	1.800	1.710	1.860	1.800	1.800	50,000	90,000	1.8000	1.343	1.276	1.388	1.343	1.343	67,012	1.3430	0.00%
2014-11-24	0	1.800	1.700	1.800	1.800	1.800	12,000	21,600	1.8000	1.343	1.268	1.343	1.343	1.343	16,083	1.3430	0.00%
2014-11-21	0	1.800	1.680	1.800	1.610	1.800	14,000	24,000	1.7143	1.343	1.254	1.343	1.201	1.343	18,763	1.2791	0.00%
2014-11-20	0	1.800	1.650	1.800	1.800	1.800	34,000	61,200	1.8000	1.343	1.231	1.343	1.343	1.343	45,568	1.3430	0.00%
2014-11-19	0	1.800	1.630	1.800	1.590	1.800	142,000	227,020	1.5987	1.343	1.216	1.343	1.186	1.343	190,315	1.1929	0.00%
2014-11-18	0	1.800	1.610	1.800	-	-	0	0	-	1.343	1.201	1.343	-	-	0	-	0.00%
2014-11-17	0	1.800	1.590	1.800	-	-	0	0	-	1.343	1.186	1.343	-	-	0	-	0.00%
2014-11-14	0	1.800	1.590	1.800	-	-	0	0	-	1.343	1.186	1.343	-	-	0	-	0.00%
2014-11-13	0	1.800	1.590	1.800	-	-	0	0	-	1.343	1.186	1.343	-	-	0	-	0.00%
2014-11-12	0	1.800	1.590	1.800	-	-	0	0	-	1.343	1.186	1.343	-	-	0	-	0.00%
2014-11-11	0	1.800	1.590	1.800	-	-	0	0	-	1.343	1.186	1.343	-	-	0	-	0.00%
2014-11-10	0	1.800	1.590	1.800	-	-	0	0	-	1.343	1.186	1.343	-	-	0	-	0.00%
2014-11-07	0	1.800	1.590	1.800	-	-	0	0	-	1.343	1.186	1.343	-	-	0	-	0.00%
2014-11-06	0	1.800	1.650	1.800	-	-	0	0	-	1.343	1.231	1.343	-	-	0	-	0.00%
2014-11-05	0	1.800	1.700	1.890	1.800	1.800	2,000	3,600	1.8000	1.343	1.268	1.410	1.343	1.343	2,680	1.3430	-5.26%
2014-11-04	0	1.900	1.750	1.900	-	-	0	0	-	1.418	1.306	1.418	-	-	0	-	0.00%
2014-11-03	0	1.900	1.680	1.900	-	-	0	0	-	1.418	1.254	1.418	-	-	0	-	0.00%
2014-10-31	0	1.900	1.680	1.900	-	-	0	0	-	1.418	1.254	1.418	-	-	0	-	0.00%
2014-10-30	0	1.900	1.720	1.920	-	-	0	0	-	1.418	1.283	1.433	-	-	0	-	0.00%
2014-10-29	0	1.900	1.720	1.940	-	-	0	0	-	1.418	1.283	1.447	-	-	0	-	0.00%
2014-10-28	0	1.900	1.680	2.000	-	-	0	0	-	1.418	1.254	1.492	-	-	0	-	0.00%
2014-10-27	0	1.900	1.680	2.070	-	-	0	0	-	1.418	1.254	1.544	-	-	0	-	0.00%
2014-10-24	0	1.900	1.820	1.900	1.900	1.900	8,000	15,200	1.9000	1.418	1.358	1.418	1.418	1.418	10,722	1.4177	-1.04%
2014-10-23	0	1.920	1.920	2.060	-	-	0	0	-	1.433	1.433	1.537	-	-	0	-	0.52%
2014-10-22	0	1.910	1.910	2.050	-	-	0	0	-	1.425	1.425	1.530	-	-	0	-	0.53%
2014-10-21	0	1.900	1.800	2.050	-	-	0	0	-	1.418	1.343	1.530	-	-	0	-	0.00%
2014-10-20	0	1.900	1.900	2.100	-	-	0	0	-	1.418	1.418	1.567	-	-	0	-	0.00%
2014-10-17	0	1.900	1.900	2.050	-	-	0	0	-	1.418	1.418	1.530	-	-	0	-	0.00%
2014-10-16	0	1.900	1.900	2.900	-	-	0	0	-	1.418	1.418	2.164	-	-	0	-	0.00%
2014-10-15	0	1.900	1.900	1.910	-	-	0	0	-	1.418	1.418	1.425	-	-	0	-	0.00%
2014-10-14	0	1.900	1.630	1.900	-	-	0	0	-	1.418	1.216	1.418	-	-	0	-	0.00%
2014-10-13	0	1.900	1.780	2.200	1.900	1.900	16,000	30,400	1.9000	1.418	1.328	1.641	1.418	1.418	21,444	1.4177	0.00%
2014-10-10	0	1.900	1.870	1.900	-	-	0	0	-	1.418	1.395	1.418	-	-	0	-	0.00%
2014-10-09	0	1.900	1.900	2.000	1.680	1.680	2,000	3,360	1.6800	1.418	1.418	1.492	1.254	1.254	2,680	1.2535	-5.00%
2014-10-08	0	2.000	1.650	2.000	-	-	0	0	-	1.492	1.231	1.492	-	-	0	-	0.00%
2014-10-07	0	2.000	1.690	2.000	-	-	0	0	-	1.492	1.261	1.492	-	-	0	-	0.00%
2014-10-06	0	2.000	1.800	2.000	2.000	2.000	10,000	20,000	2.0000	1.492	1.343	1.492	1.492	1.492	13,402	1.4923	1.01%
2014-10-03	0	1.980	1.800	1.980	1.980	1.980	4,000	7,920	1.9800	1.477	1.343	1.477	1.477	1.477	5,361	1.4773	0.00%
2014-09-30	0	1.980	1.820	2.000	1.980	1.980	112,000	221,760	1.9800	1.477	1.358	1.492	1.477	1.477	150,107	1.4773	0.00%
2014-09-29	0	1.980	1.950	1.980	1.950	2.020	124,000	244,900	1.9750	1.477	1.455	1.477	1.455	1.507	166,190	1.4736	-1.00%
2014-09-26	0	2.000	1.980	2.050	2.000	2.050	220,000	441,000	2.0045	1.492	1.477	1.530	1.492	1.530	294,854	1.4957	-9.09%
2014-09-25	0	2.200	1.900	2.300	-	-	0	0	-	1.641	1.418	1.716	-	-	0	-	0.00%
2014-09-24	0	2.200	1.960	2.200	-	-	0	0	-	1.641	1.462	1.641	-	-	0	-	0.00%
2014-09-23	0	2.200	2.100	2.200	2.110	2.200	146,000	320,100	2.1925	1.641	1.567	1.641	1.574	1.641	195,676	1.6359	4.76%
2014-09-22	0	2.100	2.000	2.100	2.100	2.100	102,000	214,200	2.1000	1.567	1.492	1.567	1.567	1.567	136,705	1.5669	-4.55%
2014-09-19	0	2.200	2.160	2.200	2.200	2.200	138,000	303,600	2.2000	1.641	1.612	1.641	1.641	1.641	184,954	1.6415	-2.22%
2014-09-18	0	2.250	2.150	2.250	-	-	0	0	-	1.679	1.604	1.679	-	-	0	-	-2.17%
2014-09-17	0	2.300	2.250	2.300	2.300	2.300	50,000	115,000	2.3000	1.716	1.679	1.716	1.716	1.716	67,012	1.7161	-5.74%
2014-09-16	0	2.440	2.180	2.440	2.440	2.440	16,000	39,040	2.4400	1.821	1.627	1.821	1.821	1.821	21,444	1.8206	0.00%
2014-09-15	0	2.440	2.440	2.600	2.440	2.440	18,000	43,920	2.4400	1.821	1.821	1.940	1.821	1.821	24,124	1.8206	0.00%
2014-09-12	0	2.440	2.150	2.440	2.450	2.450	28,000	68,600	2.4500	1.821	1.604	1.821	1.828	1.828	37,527	1.8280	7.02%
2014-09-11	0	2.280	2.200	2.280	2.290	2.290	16,000	36,640	2.2900	1.701	1.641	1.701	1.709	1.709	21,444	1.7086	-0.44%
2014-09-10	0	2.290	2.290	2.470	-	-	6,000	13,740	2.2900	1.709	1.709	1.843	-	-	8,041	1.7086	0.00%
2014-09-08	0	2.290	2.200	2.300	2.290	2.300	26,000	59,700	2.2962	1.709	1.641	1.716	1.709	1.716	34,846	1.7132	7.51%
2014-09-05	0	2.130	2.130	2.190	2.130	2.200	30,000	65,280	2.1760	1.589	1.589	1.634	1.589	1.641	40,207	1.6236	-2.74%
2014-09-04	0	2.190	2.150	2.190	2.150	2.200	60,000	131,360	2.1893	1.634	1.604	1.634	1.604	1.641	80,415	1.6335	4.29%
2014-09-03	0	2.100	2.100	2.190	2.100	2.200	24,000	50,920	2.1217	1.567	1.567	1.634	1.567	1.641	32,166	1.5830	-6.67%
2014-09-02	0	2.250	2.240	2.400	2.100	2.300	572,000	1,259,020	2.2011	1.679	1.671	1.791	1.567	1.716	766,620	1.6423	-16.67%
2014-09-01	0	2.700	2.280	2.700	-	-	0	0	-	2.015	1.701	2.015	-	-	0	-	0.00%
2014-08-29	0	2.700	2.310	2.700	-	-	0	0	-	2.015	1.724	2.015	-	-	0	-	0.00%
2014-08-28	0	2.700	2.350	2.700	2.700	2.700	102,000	275,400	2.7000	2.015	1.753	2.015	2.015	2.015	136,705	2.0146	-1.82%
2014-08-27	0	2.750	2.380	2.750	2.740	2.750	30,000	82,480	2.7493	2.052	1.776	2.052	2.044	2.052	40,207	2.0514	0.00%
2014-08-26	0	2.750	2.410	2.800	2.700	2.750	88,000	240,500	2.7330	2.052	1.798	2.089	2.015	2.052	117,942	2.0391	1.85%
2014-08-25	0	2.700	2.350	2.700	2.580	2.700	132,000	351,060	2.6595	2.015	1.753	2.015	1.925	2.015	176,912	1.9844	4.65%
2014-08-22	0	2.580	2.580	2.600	2.580	2.600	26,000	67,560	2.5985	1.925	1.925	1.940	1.925	1.940	34,846	1.9388	-0.39%
2014-08-21	0	2.590	2.580	2.600	2.590	2.590	4,000	10,360	2.5900	1.932	1.925	1.940	1.932	1.932	5,361	1.9325	0.00%
2014-08-20	0	2.590	2.340	2.600	-	-	0	0	-	1.932	1.746	1.940	-	-	0	-	0.00%
2014-08-19	0	2.590	2.330	2.600	-	-	0	0	-	1.932	1.738	1.940	-	-	0	-	0.00%
2014-08-18	0	2.590	2.330	2.600	-	-	0	0	-	1.932	1.738	1.940	-	-	0	-	0.00%
2014-08-15	0	2.590	2.560	2.590	2.590	2.590	8,000	20,720	2.5900	1.932	1.910	1.932	1.932	1.932	10,722	1.9325	-0.12%
2014-08-14	0	2.600	2.290	2.600	-	-	0	0	-	1.935	1.704	1.935	-	-	0	-	0.00%
2014-08-13	0	2.600	2.400	2.750	2.600	2.600	18,000	46,800	2.6000	1.935	1.786	2.046	1.935	1.935	24,190	1.9347	0.00%
2014-08-12	0	2.600	2.260	2.700	-	-	0	0	-	1.935	1.682	2.009	-	-	0	-	0.00%
2014-08-11	0	2.600	2.260	2.650	-	-	0	0	-	1.935	1.682	1.972	-	-	0	-	0.00%
2014-08-08	0	2.600	2.280	2.600	-	-	0	0	-	1.935	1.697	1.935	-	-	0	-	0.00%
2014-08-07	0	2.600	2.400	2.600	-	-	0	0	-	1.935	1.786	1.935	-	-	0	-	0.00%
2014-08-06	0	2.600	2.500	2.600	-	-	0	0	-	1.935	1.860	1.935	-	-	0	-	0.00%
2014-08-05	0	2.600	2.450	2.650	-	-	0	0	-	1.935	1.823	1.972	-	-	0	-	0.00%
2014-08-04	0	2.600	2.260	2.650	-	-	0	0	-	1.935	1.682	1.972	-	-	0	-	0.00%
2014-08-01	0	2.600	2.420	2.650	2.590	2.600	26,000	67,560	2.5985	1.935	1.801	1.972	1.927	1.935	34,940	1.9336	2.36%
2014-07-31	0	2.540	2.560	2.600	2.260	2.680	78,000	196,000	2.5128	1.890	1.905	1.935	1.682	1.994	104,821	1.8698	0.00%
2014-07-30	0	2.540	1.940	2.540	2.540	2.540	2,000	5,080	2.5400	1.890	1.444	1.890	1.890	1.890	2,688	1.8901	4.10%
2014-07-29	0	2.440	2.250	2.780	-	-	0	0	-	1.816	1.674	2.069	-	-	0	-	0.00%
2014-07-28	0	2.440	-	2.780	-	-	0	0	-	1.816	-	2.069	-	-	0	-	0.00%
2014-07-25	0	2.440	1.990	2.440	-	-	0	0	-	1.816	1.481	1.816	-	-	0	-	0.00%
2014-07-24	0	2.440	1.950	2.580	-	-	0	0	-	1.816	1.451	1.920	-	-	0	-	0.00%
2014-07-23	0	2.440	1.950	2.580	-	-	0	0	-	1.816	1.451	1.920	-	-	0	-	0.00%
2014-07-22	0	2.440	1.950	2.440	-	-	0	0	-	1.816	1.451	1.816	-	-	0	-	0.00%
2014-07-21	0	2.440	1.960	2.440	2.440	2.440	20,000	48,800	2.4400	1.816	1.458	1.816	1.816	1.816	26,877	1.8157	0.00%
2014-07-18	0	2.440	2.010	2.700	2.440	2.440	50,000	122,000	2.4400	1.816	1.496	2.009	1.816	1.816	67,193	1.8157	0.00%
2014-07-17	0	2.440	2.010	2.600	-	-	0	0	-	1.816	1.496	1.935	-	-	0	-	0.00%
2014-07-16	0	2.440	2.220	2.700	-	-	0	0	-	1.816	1.652	2.009	-	-	0	-	0.00%
2014-07-15	0	2.440	1.950	2.700	2.430	2.440	46,000	112,140	2.4378	1.816	1.451	2.009	1.808	1.816	61,818	1.8140	0.00%
2014-07-14	0	2.440	2.010	2.600	-	-	0	0	-	1.816	1.496	1.935	-	-	0	-	0.00%
2014-07-11	0	2.440	2.030	2.590	-	-	0	0	-	1.816	1.511	1.927	-	-	0	-	0.00%
2014-07-10	0	2.440	2.440	2.670	2.440	2.440	36,000	87,840	2.4400	1.816	1.816	1.987	1.816	1.816	48,379	1.8157	0.00%
2014-07-09	0	2.440	2.180	2.440	2.440	2.450	12,000	29,300	2.4417	1.816	1.622	1.816	1.816	1.823	16,126	1.8169	13.49%
2014-07-08	0	2.150	2.130	2.200	2.110	2.300	16,000	34,820	2.1763	1.600	1.585	1.637	1.570	1.711	21,502	1.6194	-6.52%
2014-07-07	0	2.300	2.250	2.500	2.000	2.300	42,000	92,300	2.1976	1.711	1.674	1.860	1.488	1.711	56,442	1.6353	-8.00%
2014-07-04	0	2.500	2.250	2.550	-	-	0	0	-	1.860	1.674	1.898	-	-	0	-	0.00%
2014-07-03	0	2.500	2.300	2.900	2.340	2.500	26,000	62,760	2.4138	1.860	1.711	2.158	1.741	1.860	34,940	1.7962	6.84%
2014-07-02	0	2.340	1.910	2.340	-	-	0	0	-	1.741	1.421	1.741	-	-	0	-	0.00%
2014-06-30	0	2.340	1.890	2.340	-	-	0	0	-	1.741	1.406	1.741	-	-	0	-	0.00%
2014-06-27	0	2.340	2.060	2.340	2.340	2.340	4,000	9,360	2.3400	1.741	1.533	1.741	1.741	1.741	5,375	1.7412	6.36%
2014-06-26	0	2.200	2.090	2.280	2.200	2.200	10,000	22,000	2.2000	1.637	1.555	1.697	1.637	1.637	13,439	1.6371	0.00%
2014-06-25	0	2.200	2.010	2.300	2.200	2.200	100,000	220,000	2.2000	1.637	1.496	1.711	1.637	1.637	134,386	1.6371	0.00%
2014-06-24	0	2.200	2.200	2.220	2.100	2.200	28,000	60,440	2.1586	1.637	1.637	1.652	1.563	1.637	37,628	1.6062	-4.35%
2014-06-23	0	2.300	2.300	2.400	2.170	2.260	104,000	226,040	2.1735	1.711	1.711	1.786	1.615	1.682	139,762	1.6173	-4.17%
2014-06-20	0	2.400	2.220	2.500	-	-	0	0	-	1.786	1.652	1.860	-	-	0	-	0.00%
2014-06-19	0	2.400	2.000	3.000	-	-	0	0	-	1.786	1.488	2.232	-	-	0	-	0.00%
2014-06-18	0	2.400	2.390	2.700	2.400	2.400	10,000	24,000	2.4000	1.786	1.778	2.009	1.786	1.786	13,439	1.7859	-5.14%
2014-06-17	0	2.530	2.350	2.560	-	-	4,000	10,240	2.5600	1.883	1.749	1.905	-	-	5,375	1.9050	0.00%
2014-06-16	0	2.530	2.130	2.530	-	-	0	0	-	1.883	1.585	1.883	-	-	0	-	-0.78%
2014-06-13	0	2.550	2.550	2.850	2.500	2.500	8,000	20,000	2.5000	1.898	1.898	2.121	1.860	1.860	10,751	1.8603	5.81%
2014-06-12	0	2.410	2.210	2.600	-	-	0	0	-	1.793	1.645	1.935	-	-	0	-	0.00%
2014-06-11	0	2.410	2.210	2.600	-	-	0	0	-	1.793	1.645	1.935	-	-	0	-	0.00%
2014-06-10	0	2.410	2.400	2.600	2.350	2.410	52,000	125,200	2.4077	1.793	1.786	1.935	1.749	1.793	69,881	1.7916	0.00%
2014-06-09	0	2.410	2.400	2.600	2.250	2.550	30,000	73,080	2.4360	1.793	1.786	1.935	1.674	1.898	40,316	1.8127	-5.49%
2014-06-06	0	2.550	2.500	2.550	2.550	2.550	30,000	76,500	2.5500	1.898	1.860	1.898	1.898	1.898	40,316	1.8975	0.00%
2014-06-05	0	2.550	2.550	2.950	2.550	2.560	12,000	30,700	2.5583	1.898	1.898	2.195	1.898	1.905	16,126	1.9037	-1.16%
2014-06-04	0	2.580	2.450	2.580	2.500	2.600	40,000	103,220	2.5805	1.920	1.823	1.920	1.860	1.935	53,755	1.9202	-4.44%
2014-06-03	0	2.700	2.450	2.700	2.700	2.700	30,000	81,000	2.7000	2.009	1.823	2.009	2.009	2.009	40,316	2.0091	0.00%
2014-05-30	0	2.700	2.450	2.700	-	-	0	0	-	2.009	1.823	2.009	-	-	0	-	0.00%
2014-05-29	0	2.700	2.650	2.700	2.690	2.720	92,000	248,060	2.6963	2.009	1.972	2.009	2.002	2.024	123,635	2.0064	1.89%
2014-05-28	0	2.650	2.600	2.700	2.650	2.700	30,000	80,480	2.6827	1.972	1.935	2.009	1.972	2.009	40,316	1.9962	0.00%
2014-05-27	0	2.650	2.650	2.690	2.640	2.650	12,000	31,780	2.6483	1.972	1.972	2.002	1.964	1.972	16,126	1.9707	0.00%
2014-05-26	0	2.650	2.610	2.700	2.610	2.800	136,000	367,140	2.6996	1.972	1.942	2.009	1.942	2.084	182,765	2.0088	-8.62%
2014-05-23	0	2.900	2.800	2.970	2.900	2.950	14,008,000	16,823,400	1.2010	2.158	2.084	2.210	2.158	2.195	18,824,838	0.8937	0.00%
2014-05-22	0	2.900	2.850	3.020	2.900	3.000	36,000	105,960	2.9433	2.158	2.121	2.247	2.158	2.232	48,379	2.1902	0.35%
2014-05-21	0	2.890	2.860	2.990	2.860	3.350	84,000	254,660	3.0317	2.151	2.128	2.225	2.128	2.493	112,885	2.2559	1.40%
2014-05-20	0	2.850	2.800	2.850	2.850	2.850	10,000	28,500	2.8500	2.121	2.084	2.121	2.121	2.121	13,439	2.1208	1.79%
2014-05-19	0	2.800	2.450	2.900	-	-	0	0	-	2.084	1.823	2.158	-	-	0	-	0.00%
2014-05-16	0	2.800	2.800	2.900	2.750	2.750	8,000	22,000	2.7500	2.084	2.084	2.158	2.046	2.046	10,751	2.0463	0.00%
2014-05-15	0	2.800	2.430	2.900	-	-	0	0	-	2.084	1.808	2.158	-	-	0	-	0.00%
2014-05-14	0	2.800	2.500	3.200	-	-	0	0	-	2.084	1.860	2.381	-	-	0	-	0.00%
2014-05-13	0	2.800	2.500	3.190	-	-	0	0	-	2.084	1.860	2.374	-	-	0	-	0.00%
2014-05-12	0	2.800	2.500	2.800	-	-	0	0	-	2.084	1.860	2.084	-	-	0	-	0.00%
2014-05-09	0	2.800	2.700	2.800	2.800	2.800	36,000	100,800	2.8000	2.084	2.009	2.084	2.084	2.084	48,379	2.0835	0.00%
2014-05-08	0	2.800	2.800	2.980	-	-	0	0	-	2.084	2.084	2.217	-	-	0	-	0.54%
2014-05-07	0	2.800	2.790	2.800	2.790	2.810	84,000	235,160	2.7995	2.072	2.065	2.072	2.065	2.080	113,493	2.0720	0.00%
2014-05-05	0	2.800	2.800	2.980	2.790	2.820	86,000	241,020	2.8026	2.072	2.072	2.206	2.065	2.087	116,195	2.0743	0.00%
2014-05-02	0	2.800	2.800	3.130	2.760	2.810	32,000	89,520	2.7975	2.072	2.072	2.317	2.043	2.080	43,235	2.0705	1.45%
2014-04-30	0	2.760	2.700	2.980	2.750	2.760	14,000	38,620	2.7586	2.043	1.998	2.206	2.035	2.043	18,915	2.0417	-1.08%
2014-04-29	0	2.790	2.790	2.980	2.760	2.760	4,000	11,040	2.7600	2.065	2.065	2.206	2.043	2.043	5,404	2.0428	1.45%
2014-04-28	0	2.750	2.700	3.000	2.750	2.750	6,000	16,500	2.7500	2.035	1.998	2.220	2.035	2.035	8,107	2.0354	-1.79%
2014-04-25	0	2.800	2.600	2.800	2.550	2.800	42,000	111,280	2.6495	2.072	1.924	2.072	1.887	2.072	56,746	1.9610	17.15%
2014-04-24	0	2.390	2.300	2.450	-	-	0	0	-	1.769	1.702	1.813	-	-	0	-	0.00%
2014-04-23	0	2.390	2.310	2.400	2.290	2.550	42,000	99,240	2.3629	1.769	1.710	1.776	1.695	1.887	56,746	1.7488	-7.36%
2014-04-22	0	2.580	2.440	2.600	2.310	2.760	48,000	123,160	2.5658	1.910	1.806	1.924	1.710	2.043	64,853	1.8991	-6.52%
2014-04-17	0	2.760	2.500	2.760	2.760	2.760	6,000	16,420	2.7367	2.043	1.850	2.043	2.043	2.043	8,107	2.0255	-1.43%
2014-04-16	0	2.800	2.350	2.800	-	-	0	0	-	2.072	1.739	2.072	-	-	0	-	0.00%
2014-04-15	0	2.800	2.400	2.800	-	-	0	0	-	2.072	1.776	2.072	-	-	0	-	0.00%
2014-04-14	0	2.800	2.350	2.800	-	-	0	0	-	2.072	1.739	2.072	-	-	0	-	0.00%
2014-04-11	0	2.800	2.340	2.800	-	-	0	0	-	2.072	1.732	2.072	-	-	0	-	0.00%
2014-04-10	0	2.800	2.360	2.800	2.800	2.800	2,000	5,600	2.8000	2.072	1.747	2.072	2.072	2.072	2,702	2.0724	0.72%
2014-04-09	0	2.780	2.380	2.780	-	-	0	0	-	2.058	1.762	2.058	-	-	0	-	0.00%
2014-04-08	0	2.780	2.380	2.780	-	-	0	0	-	2.058	1.762	2.058	-	-	0	-	-0.71%
2014-04-07	0	2.800	2.500	2.800	2.790	2.800	14,000	39,100	2.7929	2.072	1.850	2.072	2.065	2.072	18,915	2.0671	1.08%
2014-04-04	0	2.770	2.500	2.770	2.770	2.780	4,000	11,100	2.7750	2.050	1.850	2.050	2.050	2.058	5,404	2.0539	-1.07%
2014-04-03	0	2.800	2.500	2.800	-	-	0	0	-	2.072	1.850	2.072	-	-	0	-	0.00%
2014-04-02	0	2.800	2.600	2.800	2.800	2.800	24,000	67,200	2.8000	2.072	1.924	2.072	2.072	2.072	32,426	2.0724	0.00%
2014-04-01	0	2.800	2.500	2.800	2.800	2.800	2,000	5,600	2.8000	2.072	1.850	2.072	2.072	2.072	2,702	2.0724	0.00%
2014-03-31	0	2.800	2.500	2.800	2.800	2.800	18,000	50,400	2.8000	2.072	1.850	2.072	2.072	2.072	24,320	2.0724	2.94%
2014-03-28	0	2.720	2.710	2.720	2.720	2.750	24,000	65,500	2.7292	2.013	2.006	2.013	2.013	2.035	32,426	2.0200	-2.86%
2014-03-27	0	2.800	2.600	2.800	-	-	0	0	-	2.072	1.924	2.072	-	-	0	-	0.00%
2014-03-26	0	2.800	2.750	2.800	2.800	2.800	6,000	16,800	2.8000	2.072	2.035	2.072	2.072	2.072	8,107	2.0724	0.00%
2014-03-25	0	2.800	2.750	2.800	2.710	2.830	34,000	94,640	2.7835	2.072	2.035	2.072	2.006	2.095	45,937	2.0602	-0.71%
2014-03-24	0	2.820	2.650	2.820	2.820	2.820	12,000	33,840	2.8200	2.087	1.961	2.087	2.087	2.087	16,213	2.0872	0.71%
2014-03-21	0	2.800	2.750	2.800	2.700	2.800	34,000	95,000	2.7941	2.072	2.035	2.072	1.998	2.072	45,937	2.0680	0.00%
2014-03-20	0	2.800	2.760	2.820	2.750	2.820	70,000	196,680	2.8097	2.072	2.043	2.087	2.035	2.087	94,577	2.0796	-3.45%
2014-03-19	0	2.900	2.820	2.900	2.880	3.030	74,000	214,920	2.9043	2.146	2.087	2.146	2.132	2.243	99,982	2.1496	-4.29%
2014-03-18	0	3.030	3.000	3.030	3.010	3.140	72,000	221,300	3.0736	2.243	2.220	2.243	2.228	2.324	97,279	2.2749	1.00%
2014-03-17	0	3.000	2.950	3.000	2.920	3.020	72,000	216,180	3.0025	2.220	2.183	2.220	2.161	2.235	97,279	2.2223	3.45%
2014-03-14	0	2.900	2.900	3.000	2.900	2.900	100,000	290,000	2.9000	2.146	2.146	2.220	2.146	2.146	135,110	2.1464	0.69%
2014-03-13	0	2.880	2.820	2.880	2.850	2.930	126,000	363,680	2.8863	2.132	2.087	2.132	2.109	2.169	170,239	2.1363	-0.69%
2014-03-12	0	2.900	2.890	2.900	2.880	2.910	104,000	301,200	2.8962	2.146	2.139	2.146	2.132	2.154	140,515	2.1436	0.00%
2014-03-11	0	2.900	2.860	2.900	2.850	2.930	80,000	230,120	2.8765	2.146	2.117	2.146	2.109	2.169	108,088	2.1290	-1.02%
2014-03-10	0	2.930	2.920	2.930	2.910	3.150	98,000	293,900	2.9990	2.169	2.161	2.169	2.154	2.331	132,408	2.2197	0.69%
2014-03-07	0	2.910	2.870	2.910	2.190	2.950	166,000	444,500	2.6777	2.154	2.124	2.154	1.621	2.183	224,283	1.9819	-2.68%
2014-03-06	0	2.990	2.990	3.000	2.880	3.050	164,000	479,460	2.9235	2.213	2.213	2.220	2.132	2.257	221,581	2.1638	1.70%
2014-03-05	0	2.940	2.930	3.000	2.940	3.170	270,000	824,180	3.0525	2.176	2.169	2.220	2.176	2.346	364,797	2.2593	-3.29%
2014-03-04	0	3.040	3.020	3.050	3.010	3.100	102,000	311,360	3.0525	2.250	2.235	2.257	2.228	2.294	137,812	2.2593	-1.94%
2014-03-03	0	3.100	3.010	3.120	2.880	3.250	326,000	1,008,700	3.0942	2.294	2.228	2.309	2.132	2.405	440,459	2.2901	4.38%
2014-02-28	0	2.970	2.940	3.000	2.910	3.240	556,000	1,679,720	3.0211	2.198	2.176	2.220	2.154	2.398	751,212	2.2360	1.37%
2014-02-27	0	2.930	2.900	3.000	2.860	3.080	398,000	1,172,300	2.9455	2.169	2.146	2.220	2.117	2.280	537,738	2.1801	-2.33%
2014-02-26	0	3.000	2.900	3.030	2.500	3.170	560,000	1,599,620	2.8565	2.220	2.146	2.243	1.850	2.346	756,617	2.1142	24.48%
2014-02-25	0	2.410	2.410	2.550	2.300	2.590	186,000	445,680	2.3961	1.784	1.784	1.887	1.702	1.917	251,305	1.7735	5.70%
2014-02-24	0	2.280	2.280	2.380	2.180	2.310	238,000	528,680	2.2213	1.688	1.688	1.762	1.613	1.710	321,562	1.6441	2.24%
2014-02-21	0	2.230	2.220	2.350	2.200	2.230	38,000	84,520	2.2242	1.651	1.643	1.739	1.628	1.651	51,342	1.6462	-3.46%
2014-02-20	0	2.310	2.290	2.310	2.310	2.570	54,000	135,560	2.5104	1.710	1.695	1.710	1.710	1.902	72,959	1.8580	-4.94%
2014-02-19	0	2.430	2.410	2.890	2.240	2.550	64,000	151,580	2.3684	1.799	1.784	2.139	1.658	1.887	86,470	1.7530	-6.18%
2014-02-18	0	2.590	2.510	2.590	2.590	2.760	32,000	84,120	2.6288	1.917	1.858	1.917	1.917	2.043	43,235	1.9456	-5.82%
2014-02-17	0	2.750	2.710	2.900	2.750	3.040	32,000	91,000	2.8438	2.035	2.006	2.146	2.035	2.250	43,235	2.1048	-9.84%
2014-02-14	0	3.050	2.990	3.100	2.800	3.100	204,000	612,100	3.0005	2.257	2.213	2.294	2.072	2.294	275,625	2.2208	-5.57%
2014-02-13	1	3.230	3.200	3.250	2.490	3.250	172,000	512,480	2.9795	2.391	2.368	2.405	1.843	2.405	232,389	2.2053	40.43%
2014-02-12	0	2.300	2.300	2.400	2.120	2.380	26,000	59,220	2.2777	1.702	1.702	1.776	1.569	1.762	35,129	1.6858	12.20%
2014-02-11	0	2.050	2.050	2.200	2.050	2.500	90,000	203,240	2.2582	1.517	1.517	1.628	1.517	1.850	121,599	1.6714	-7.24%
2014-02-10	0	2.210	2.210	2.380	1.950	2.200	402,000	863,660	2.1484	1.636	1.636	1.762	1.443	1.628	543,143	1.5901	14.51%
2014-02-07	0	1.930	1.820	10.94	1.770	1.930	42,000	77,180	1.8376	1.428	1.347	8.097	1.310	1.428	56,746	1.3601	10.29%
2014-02-06	0	1.750	1.740	1.800	1.720	1.750	12,000	20,840	1.7367	1.295	1.288	1.332	1.273	1.295	16,213	1.2854	2.94%
2014-02-05	0	1.700	1.680	1.750	1.680	1.700	36,000	60,800	1.6889	1.258	1.243	1.295	1.243	1.258	48,640	1.2500	1.80%
2014-02-04	0	1.670	1.650	1.680	-	-	0	0	-	1.236	1.221	1.243	-	-	0	-	0.00%
2014-01-30	0	1.670	1.500	1.680	-	-	0	0	-	1.236	1.110	1.243	-	-	0	-	0.00%
2014-01-29	0	1.670	1.480	1.850	1.670	1.670	20,000	33,400	1.6700	1.236	1.095	1.369	1.236	1.236	27,022	1.2360	1.21%
2014-01-28	0	1.650	1.500	1.700	-	-	0	0	-	1.221	1.110	1.258	-	-	0	-	0.00%
2014-01-27	0	1.650	1.600	1.850	-	-	0	0	-	1.221	1.184	1.369	-	-	0	-	0.00%
2014-01-24	0	1.650	1.500	1.850	-	-	0	0	-	1.221	1.110	1.369	-	-	0	-	0.00%
2014-01-23	0	1.650	1.500	1.700	-	-	0	0	-	1.221	1.110	1.258	-	-	0	-	0.00%
2014-01-22	0	1.650	1.650	1.700	1.650	1.650	24,000	39,600	1.6500	1.221	1.221	1.258	1.221	1.221	32,426	1.2212	-0.60%
2014-01-21	0	1.660	1.630	1.680	1.660	1.660	8,000	13,280	1.6600	1.229	1.206	1.243	1.229	1.229	10,809	1.2286	0.00%
2014-01-20	0	1.660	1.600	1.680	-	-	0	0	-	1.229	1.184	1.243	-	-	0	-	0.00%
2014-01-17	0	1.660	1.620	1.680	1.660	1.660	28,000	46,480	1.6600	1.229	1.199	1.243	1.229	1.229	37,831	1.2286	1.22%
2014-01-16	0	1.640	1.630	1.680	-	-	0	0	-	1.214	1.206	1.243	-	-	0	-	0.00%
2014-01-15	0	1.640	1.640	1.680	1.640	1.640	28,000	45,920	1.6400	1.214	1.214	1.243	1.214	1.214	37,831	1.2138	-0.61%
2014-01-14	0	1.650	1.500	1.680	-	-	0	0	-	1.221	1.110	1.243	-	-	0	-	0.00%
2014-01-13	0	1.650	1.650	1.680	1.650	1.650	20,000	33,000	1.6500	1.221	1.221	1.243	1.221	1.221	27,022	1.2212	0.00%
2014-01-10	0	1.650	1.630	1.680	-	-	0	0	-	1.221	1.206	1.243	-	-	0	-	0.00%
2014-01-09	0	1.650	1.630	1.700	-	-	0	0	-	1.221	1.206	1.258	-	-	0	-	0.00%
2014-01-08	0	1.650	1.650	1.750	1.650	1.650	20,000	33,000	1.6500	1.221	1.221	1.295	1.221	1.221	27,022	1.2212	0.61%
2014-01-07	0	1.640	1.640	1.710	1.640	1.650	40,000	65,760	1.6440	1.214	1.214	1.266	1.214	1.221	54,044	1.2168	-0.61%
2014-01-06	0	1.650	1.650	1.680	1.650	1.650	28,000	46,200	1.6500	1.221	1.221	1.243	1.221	1.221	37,831	1.2212	0.00%
2014-01-03	0	1.650	1.650	1.680	1.650	1.650	20,000	33,000	1.6500	1.221	1.221	1.243	1.221	1.221	27,022	1.2212	0.00%
2014-01-02	0	1.650	1.650	1.680	1.650	1.650	56,000	92,400	1.6500	1.221	1.221	1.243	1.221	1.221	75,662	1.2212	0.00%
2013-12-31	0	1.650	1.540	1.680	1.650	1.650	20,000	33,000	1.6500	1.221	1.140	1.243	1.221	1.221	27,022	1.2212	1.23%
2013-12-30	0	1.630	1.580	1.650	-	-	0	0	-	1.206	1.169	1.221	-	-	0	-	0.00%
2013-12-27	0	1.630	1.590	1.680	1.620	1.660	40,000	65,600	1.6400	1.206	1.177	1.243	1.199	1.229	54,044	1.2138	-1.81%
2013-12-24	0	1.660	1.660	1.680	-	-	0	0	-	1.229	1.229	1.243	-	-	0	-	0.00%
2013-12-23	0	1.660	1.600	1.680	-	-	0	0	-	1.229	1.184	1.243	-	-	0	-	0.00%
2013-12-20	0	1.660	1.550	1.680	1.660	1.660	12,000	19,920	1.6600	1.229	1.147	1.243	1.229	1.229	16,213	1.2286	0.00%
2013-12-19	0	1.660	1.580	1.660	-	-	0	0	-	1.229	1.169	1.229	-	-	0	-	0.00%
2013-12-18	0	1.660	1.560	1.660	1.660	1.660	12,000	19,920	1.6600	1.229	1.155	1.229	1.229	1.229	16,213	1.2286	5.06%
2013-12-17	0	1.580	1.580	1.660	1.580	1.580	24,000	37,920	1.5800	1.169	1.169	1.229	1.169	1.169	32,426	1.1694	-1.86%
2013-12-16	0	1.610	1.610	1.660	1.610	1.610	20,000	32,200	1.6100	1.192	1.192	1.229	1.192	1.192	27,022	1.1916	-3.01%
2013-12-13	0	1.660	1.600	1.660	-	-	0	0	-	1.229	1.184	1.229	-	-	0	-	0.00%
2013-12-12	0	1.660	1.600	1.680	-	-	0	0	-	1.229	1.184	1.243	-	-	0	-	0.00%
2013-12-11	0	1.660	1.560	1.700	1.650	1.660	56,000	92,760	1.6564	1.229	1.155	1.258	1.221	1.229	75,662	1.2260	1.84%
2013-12-10	0	1.630	1.600	1.650	1.630	1.630	16,000	26,080	1.6300	1.206	1.184	1.221	1.206	1.206	21,618	1.2064	0.62%
2013-12-09	0	1.620	1.620	1.630	1.600	1.620	72,000	116,320	1.6156	1.199	1.199	1.206	1.184	1.199	97,279	1.1957	1.25%
2013-12-06	0	1.600	1.600	1.610	1.600	1.600	12,000	19,200	1.6000	1.184	1.184	1.192	1.184	1.184	16,213	1.1842	-1.23%
2013-12-05	0	1.620	1.600	1.630	1.600	1.620	60,000	96,800	1.6133	1.199	1.184	1.206	1.184	1.199	81,066	1.1941	0.00%
2013-12-04	0	1.620	1.440	1.630	-	-	0	0	-	1.199	1.066	1.206	-	-	0	-	0.00%
2013-12-03	0	1.620	1.490	1.630	1.620	1.620	20,000	32,400	1.6200	1.199	1.103	1.206	1.199	1.199	27,022	1.1990	0.62%
2013-12-02	0	1.610	1.480	1.630	1.610	1.610	28,000	45,080	1.6100	1.192	1.095	1.206	1.192	1.192	37,831	1.1916	0.00%
2013-11-29	0	1.610	1.510	1.610	1.450	1.610	72,000	113,560	1.5772	1.192	1.118	1.192	1.073	1.192	97,279	1.1674	-4.73%
2013-11-28	0	1.690	1.430	1.690	-	-	0	0	-	1.251	1.058	1.251	-	-	0	-	-6.11%
2013-11-27	0	1.800	1.550	1.800	1.520	1.880	36,000	56,760	1.5767	1.332	1.147	1.332	1.125	1.391	48,640	1.1669	17.65%
2013-11-26	0	1.530	1.420	1.550	1.530	1.530	32,000	48,960	1.5300	1.132	1.051	1.147	1.132	1.132	43,235	1.1324	1.32%
2013-11-25	0	1.510	1.400	1.750	1.470	1.510	48,000	71,840	1.4967	1.118	1.036	1.295	1.088	1.118	64,853	1.1077	3.42%
2013-11-22	0	1.460	1.420	1.460	1.460	1.460	20,000	29,200	1.4600	1.081	1.051	1.081	1.081	1.081	27,022	1.0806	0.69%
2013-11-21	0	1.450	1.410	1.510	1.440	1.450	40,000	57,920	1.4480	1.073	1.044	1.118	1.066	1.073	54,044	1.0717	2.11%
2013-11-20	0	1.420	1.420	1.450	1.420	1.430	12,000	17,120	1.4267	1.051	1.051	1.073	1.051	1.058	16,213	1.0559	-2.07%
2013-11-19	0	1.450	1.430	1.480	1.450	1.450	40,000	58,000	1.4500	1.073	1.058	1.095	1.073	1.073	54,044	1.0732	0.69%
2013-11-18	0	1.440	1.440	1.480	1.430	1.430	20,000	28,600	1.4300	1.066	1.066	1.095	1.058	1.058	27,022	1.0584	2.13%
2013-11-15	0	1.410	1.410	1.510	1.410	1.430	40,000	56,800	1.4200	1.044	1.044	1.118	1.044	1.058	54,044	1.0510	-1.40%
2013-11-14	0	1.430	1.430	1.540	1.430	1.430	32,000	45,760	1.4300	1.058	1.058	1.140	1.058	1.058	43,235	1.0584	0.00%
2013-11-13	0	1.430	1.410	1.540	-	-	0	0	-	1.058	1.044	1.140	-	-	0	-	0.00%
2013-11-12	0	1.430	1.430	1.540	1.430	1.430	16,000	22,880	1.4300	1.058	1.058	1.140	1.058	1.058	21,618	1.0584	0.00%
2013-11-11	0	1.430	1.410	1.520	-	-	0	0	-	1.058	1.044	1.125	-	-	0	-	0.00%
2013-11-08	0	1.430	1.410	1.540	1.410	1.430	36,000	51,400	1.4278	1.058	1.044	1.140	1.044	1.058	48,640	1.0568	-0.69%
2013-11-07	0	1.440	1.440	1.540	1.430	1.430	16,000	22,880	1.4300	1.066	1.066	1.140	1.058	1.058	21,618	1.0584	-1.37%
2013-11-06	0	1.460	1.420	1.540	-	-	0	0	-	1.081	1.051	1.140	-	-	0	-	0.00%
2013-11-05	0	1.460	1.440	1.540	1.460	1.460	8,000	11,680	1.4600	1.081	1.066	1.140	1.081	1.081	10,809	1.0806	0.00%
2013-11-04	0	1.460	1.410	1.540	-	-	0	0	-	1.081	1.044	1.140	-	-	0	-	0.00%
2013-11-01	0	1.460	1.410	1.540	-	-	0	0	-	1.081	1.044	1.140	-	-	0	-	0.00%
2013-10-31	0	1.460	1.420	1.540	-	-	0	0	-	1.081	1.051	1.140	-	-	0	-	0.00%
2013-10-30	0	1.460	1.410	1.540	1.460	1.460	20,000	29,200	1.4600	1.081	1.044	1.140	1.081	1.081	27,022	1.0806	3.55%
2013-10-29	0	1.410	1.410	1.540	1.410	1.410	20,000	28,200	1.4100	1.044	1.044	1.140	1.044	1.044	27,022	1.0436	-0.70%
2013-10-28	0	1.420	1.420	1.540	1.420	1.420	12,000	17,040	1.4200	1.051	1.051	1.140	1.051	1.051	16,213	1.0510	-3.40%
2013-10-25	0	1.470	1.410	1.520	1.470	1.470	40,000	58,800	1.4700	1.088	1.044	1.125	1.088	1.088	54,044	1.0880	3.52%
2013-10-24	0	1.420	1.410	1.540	-	-	0	0	-	1.051	1.044	1.140	-	-	0	-	0.00%
2013-10-23	0	1.420	1.410	1.500	1.420	1.420	40,000	56,800	1.4200	1.051	1.044	1.110	1.051	1.051	54,044	1.0510	0.00%
2013-10-22	0	1.420	1.410	1.550	-	-	0	0	-	1.051	1.044	1.147	-	-	0	-	0.00%
2013-10-21	0	1.420	1.420	1.550	1.420	1.420	40,000	56,800	1.4200	1.051	1.051	1.147	1.051	1.051	54,044	1.0510	-1.39%
2013-10-18	0	1.440	1.440	1.550	1.420	1.420	20,000	28,400	1.4200	1.066	1.066	1.147	1.051	1.051	27,022	1.0510	-7.10%
2013-10-17	0	1.550	1.430	1.550	-	-	0	0	-	1.147	1.058	1.147	-	-	0	-	0.00%
2013-10-16	0	1.550	1.420	1.550	1.550	1.550	8,000	12,400	1.5500	1.147	1.051	1.147	1.147	1.147	10,809	1.1472	4.73%
2013-10-15	0	1.480	1.410	1.550	1.480	1.480	40,000	59,200	1.4800	1.095	1.044	1.147	1.095	1.095	54,044	1.0954	-1.33%
2013-10-11	0	1.500	1.410	1.550	-	-	0	0	-	1.110	1.044	1.147	-	-	0	-	0.00%
2013-10-10	0	1.500	1.420	1.550	-	-	0	0	-	1.110	1.051	1.147	-	-	0	-	0.00%
2013-10-09	0	1.500	1.500	1.550	-	-	0	0	-	1.110	1.110	1.147	-	-	0	-	0.00%
2013-10-08	0	1.500	1.420	1.550	1.500	1.500	40,000	60,000	1.5000	1.110	1.051	1.147	1.110	1.110	54,044	1.1102	7.14%
2013-10-07	0	1.400	1.400	1.500	1.400	1.400	36,000	50,400	1.4000	1.036	1.036	1.110	1.036	1.036	48,640	1.0362	0.00%
2013-10-04	0	1.400	1.300	1.400	-	-	0	0	-	1.036	0.962	1.036	-	-	0	-	0.00%
2013-10-03	0	1.400	1.130	1.400	-	-	0	0	-	1.036	0.836	1.036	-	-	0	-	0.00%
2013-10-02	0	1.400	1.300	1.400	1.400	1.400	1,020,000	1,428,000	1.4000	1.036	0.962	1.036	1.036	1.036	1,378,123	1.0362	0.72%
2013-09-30	0	1.390	1.380	1.400	1.390	1.390	20,000	27,800	1.3900	1.029	1.021	1.036	1.029	1.029	27,022	1.0288	0.00%
2013-09-27	0	1.390	1.380	1.400	1.390	1.390	24,000	33,360	1.3900	1.029	1.021	1.036	1.029	1.029	32,426	1.0288	-0.71%
2013-09-26	0	1.400	1.380	1.400	-	-	0	0	-	1.036	1.021	1.036	-	-	0	-	0.00%
2013-09-25	0	1.400	1.380	1.400	-	-	0	0	-	1.036	1.021	1.036	-	-	0	-	0.00%
2013-09-24	0	1.400	1.380	1.400	1.400	1.400	100,000	140,000	1.4000	1.036	1.021	1.036	1.036	1.036	135,110	1.0362	0.00%
2013-09-23	0	1.400	1.380	1.400	-	-	0	0	-	1.036	1.021	1.036	-	-	0	-	0.00%
2013-09-19	0	1.400	1.380	1.400	-	-	0	0	-	1.036	1.021	1.036	-	-	0	-	0.00%
2013-09-18	0	1.400	1.380	1.400	1.400	1.400	28,000	39,200	1.4000	1.036	1.021	1.036	1.036	1.036	37,831	1.0362	0.00%
2013-09-17	0	1.400	1.300	1.400	1.400	1.400	12,000	16,800	1.4000	1.036	0.962	1.036	1.036	1.036	16,213	1.0362	0.00%
2013-09-16	0	1.400	1.360	1.400	1.400	1.400	8,000	11,200	1.4000	1.036	1.007	1.036	1.036	1.036	10,809	1.0362	0.00%
2013-09-13	0	1.400	1.360	1.400	-	-	0	0	-	1.036	1.007	1.036	-	-	0	-	0.00%
2013-09-12	0	1.400	1.360	1.400	1.400	1.400	24,000	33,600	1.4000	1.036	1.007	1.036	1.036	1.036	32,426	1.0362	0.00%
2013-09-11	0	1.400	1.380	1.400	1.400	1.400	24,000	33,600	1.4000	1.036	1.021	1.036	1.036	1.036	32,426	1.0362	0.00%
2013-09-10	0	1.400	1.380	1.400	1.400	1.400	176,000	246,000	1.3977	1.036	1.021	1.036	1.036	1.036	237,794	1.0345	0.00%
2013-09-09	0	1.400	1.380	1.400	1.400	1.400	64,000	89,600	1.4000	1.036	1.021	1.036	1.036	1.036	86,470	1.0362	0.00%
2013-09-06	0	1.400	1.380	1.400	1.400	1.400	232,000	324,800	1.4000	1.036	1.021	1.036	1.036	1.036	313,456	1.0362	0.00%
2013-09-05	0	1.400	1.360	1.400	1.360	1.400	316,000	441,760	1.3980	1.036	1.007	1.036	1.007	1.036	426,948	1.0347	-5.41%
2013-09-04	0	1.480	1.460	1.500	1.480	1.480	32,000	47,360	1.4800	1.095	1.081	1.110	1.095	1.095	43,235	1.0954	1.37%
2013-09-03	0	1.460	1.460	1.580	1.420	1.600	108,000	160,640	1.4874	1.081	1.081	1.169	1.051	1.184	145,919	1.1009	4.29%
2013-09-02	0	1.400	1.400	1.600	1.330	1.410	60,000	82,480	1.3747	1.036	1.036	1.184	0.984	1.044	81,066	1.0174	-0.71%
2013-08-30	0	1.410	1.410	1.520	1.400	1.470	20,000	28,680	1.4340	1.044	1.044	1.125	1.036	1.088	27,022	1.0614	-1.40%
2013-08-29	0	1.430	1.430	1.470	1.400	1.520	32,000	47,520	1.4850	1.058	1.058	1.088	1.036	1.125	43,235	1.0991	-5.92%
2013-08-28	0	1.520	1.400	1.520	1.520	1.520	20,000	30,400	1.5200	1.125	1.036	1.125	1.125	1.125	27,022	1.1250	0.00%
2013-08-27	0	1.520	1.440	1.520	1.520	1.520	32,000	48,640	1.5200	1.125	1.066	1.125	1.125	1.125	43,235	1.1250	0.00%
2013-08-26	0	1.520	1.420	1.520	1.520	1.520	56,000	85,120	1.5200	1.125	1.051	1.125	1.125	1.125	75,662	1.1250	0.66%
2013-08-23	0	1.510	1.440	1.520	1.510	1.510	32,000	48,320	1.5100	1.118	1.066	1.125	1.118	1.118	43,235	1.1176	0.00%
2013-08-22	0	1.510	1.430	1.510	-	-	4,000	5,720	1.4300	1.118	1.058	1.118	-	-	5,404	1.0584	0.00%
2013-08-21	0	1.510	1.430	1.510	1.500	1.510	32,000	48,040	1.5013	1.118	1.058	1.118	1.110	1.118	43,235	1.1111	4.86%
2013-08-20	0	1.440	1.420	1.480	1.440	1.440	12,000	17,280	1.4400	1.066	1.051	1.095	1.066	1.066	16,213	1.0658	2.86%
2013-08-19	0	1.400	1.390	1.470	1.400	1.400	4,000	5,600	1.4000	1.036	1.029	1.088	1.036	1.036	5,404	1.0362	-0.71%
2013-08-16	0	1.410	1.400	1.500	1.410	1.410	52,000	73,320	1.4100	1.044	1.036	1.110	1.044	1.044	70,257	1.0436	1.37%
2013-08-15	0	1.400	1.400	1.680	1.390	1.390	20,000	27,800	1.3900	1.030	1.030	1.235	1.022	1.022	27,197	1.0222	1.45%
2013-08-13	0	1.380	1.380	1.580	1.380	1.380	16,000	22,080	1.3800	1.015	1.015	1.162	1.015	1.015	21,757	1.0148	-1.43%
2013-08-12	0	1.400	1.380	1.480	1.400	1.400	16,000	22,400	1.4000	1.030	1.015	1.088	1.030	1.030	21,757	1.0295	0.00%
2013-08-09	0	1.400	1.340	1.500	1.390	1.450	64,000	89,800	1.4031	1.030	0.985	1.103	1.022	1.066	87,030	1.0318	-4.11%
2013-08-08	0	1.460	1.460	1.550	1.440	1.540	92,000	134,600	1.4630	1.074	1.074	1.140	1.059	1.132	125,106	1.0759	-1.35%
2013-08-07	0	1.480	1.460	1.580	1.480	1.480	16,000	23,680	1.4800	1.088	1.074	1.162	1.088	1.088	21,757	1.0884	-5.73%
2013-08-06	0	1.570	1.550	1.610	1.520	1.600	140,000	221,360	1.5811	1.155	1.140	1.184	1.118	1.177	190,378	1.1627	4.67%
2013-08-05	0	1.500	1.500	1.520	1.480	1.500	48,000	71,600	1.4917	1.103	1.103	1.118	1.088	1.103	65,272	1.0969	1.35%
2013-08-02	0	1.480	1.390	1.480	1.480	1.480	8,000	11,840	1.4800	1.088	1.022	1.088	1.088	1.088	10,879	1.0884	0.00%
2013-08-01	0	1.480	1.400	1.480	1.380	1.480	20,000	29,200	1.4600	1.088	1.030	1.088	1.015	1.088	27,197	1.0737	0.00%
2013-07-31	0	1.480	1.380	1.480	1.420	1.480	64,000	93,280	1.4575	1.088	1.015	1.088	1.044	1.088	87,030	1.0718	4.23%
2013-07-30	0	1.420	1.380	1.420	1.410	1.420	76,000	107,320	1.4121	1.044	1.015	1.044	1.037	1.044	103,348	1.0384	1.43%
2013-07-29	0	1.400	1.360	1.410	1.400	1.420	60,000	84,800	1.4133	1.030	1.000	1.037	1.030	1.044	81,591	1.0393	-1.41%
2013-07-26	0	1.420	1.300	1.420	1.420	1.420	24,000	34,080	1.4200	1.044	0.956	1.044	1.044	1.044	32,636	1.0442	1.43%
2013-07-25	0	1.400	1.330	1.480	1.400	1.450	60,000	84,800	1.4133	1.030	0.978	1.088	1.030	1.066	81,591	1.0393	-4.76%
2013-07-24	0	1.470	1.290	1.470	1.500	1.500	40,000	60,000	1.5000	1.081	0.949	1.081	1.103	1.103	54,394	1.1031	2.80%
2013-07-23	0	1.430	1.300	1.430	1.320	1.430	108,000	145,120	1.3437	1.052	0.956	1.052	0.971	1.052	146,863	0.9881	2.88%
2013-07-22	0	1.390	1.290	1.390	1.290	1.510	472,000	659,680	1.3976	1.022	0.949	1.022	0.949	1.110	641,846	1.0278	7.75%
2013-07-19	0	1.290	1.290	1.380	1.270	1.270	4,000	5,080	1.2700	0.949	0.949	1.015	0.934	0.934	5,439	0.9339	-7.86%
2013-07-18	0	1.400	1.270	1.400	-	-	0	0	-	1.030	0.934	1.030	-	-	0	-	0.00%
2013-07-17	0	1.400	1.250	1.400	-	-	0	0	-	1.030	0.919	1.030	-	-	0	-	-0.71%
2013-07-16	0	1.410	1.290	1.410	-	-	0	0	-	1.037	0.949	1.037	-	-	0	-	0.00%
2013-07-15	0	1.410	1.300	1.420	1.290	1.600	60,000	82,960	1.3827	1.037	0.956	1.044	0.949	1.177	81,591	1.0168	6.82%
2013-07-12	0	1.320	1.270	1.370	-	-	0	0	-	0.971	0.934	1.007	-	-	0	-	0.00%
2013-07-11	0	1.320	1.270	1.380	1.320	1.320	16,000	21,120	1.3200	0.971	0.934	1.015	0.971	0.971	21,757	0.9707	-2.94%
2013-07-10	0	1.360	1.300	1.370	-	-	0	0	-	1.000	0.956	1.007	-	-	0	-	0.00%
2013-07-09	0	1.360	1.290	1.380	1.360	1.360	40,000	54,400	1.3600	1.000	0.949	1.015	1.000	1.000	54,394	1.0001	7.09%
2013-07-08	0	1.270	1.270	1.690	1.260	1.360	56,000	75,360	1.3457	0.934	0.934	1.243	0.927	1.000	76,151	0.9896	-7.97%
2013-07-05	0	1.380	1.300	1.380	1.380	1.390	88,000	121,920	1.3855	1.015	0.956	1.015	1.015	1.022	119,666	1.0188	2.22%
2013-07-04	0	1.350	1.210	1.370	1.350	1.350	24,000	32,400	1.3500	0.993	0.890	1.007	0.993	0.993	32,636	0.9928	-1.46%
2013-07-03	0	1.370	1.210	1.370	1.380	1.380	28,000	38,640	1.3800	1.007	0.890	1.007	1.015	1.015	38,076	1.0148	-1.44%
2013-07-02	0	1.390	1.200	1.390	1.300	1.390	60,000	82,320	1.3720	1.022	0.882	1.022	0.956	1.022	81,591	1.0089	6.92%
2013-06-28	0	1.300	1.240	1.310	1.300	1.300	12,000	15,600	1.3000	0.956	0.912	0.963	0.956	0.956	16,318	0.9560	-3.70%
2013-06-27	0	1.350	1.200	1.350	1.360	1.360	20,000	27,200	1.3600	0.993	0.882	0.993	1.000	1.000	27,197	1.0001	3.05%
2013-06-26	0	1.310	1.200	1.590	1.290	1.310	68,000	88,720	1.3047	0.963	0.882	1.169	0.949	0.963	92,469	0.9595	0.77%
2013-06-25	0	1.300	1.200	1.590	1.290	1.310	96,000	124,560	1.2975	0.956	0.882	1.169	0.949	0.963	130,545	0.9542	0.00%
2013-06-24	0	1.300	1.200	1.380	1.300	1.300	44,000	57,200	1.3000	0.956	0.882	1.015	0.956	0.956	59,833	0.9560	0.00%
2013-06-21	0	1.300	1.200	1.380	1.300	1.300	64,000	83,200	1.3000	0.956	0.882	1.015	0.956	0.956	87,030	0.9560	0.00%
2013-06-20	0	1.300	1.270	1.300	1.290	1.300	36,000	46,680	1.2967	0.956	0.934	0.956	0.949	0.956	48,954	0.9535	2.36%
2013-06-19	0	1.270	1.260	1.300	1.270	1.270	20,000	25,400	1.2700	0.934	0.927	0.956	0.934	0.934	27,197	0.9339	-2.31%
2013-06-18	0	1.300	1.250	1.310	1.300	1.310	32,000	41,680	1.3025	0.956	0.919	0.963	0.956	0.963	43,515	0.9578	0.00%
2013-06-17	0	1.300	1.250	1.310	1.300	1.300	16,000	20,800	1.3000	0.956	0.919	0.963	0.956	0.956	21,757	0.9560	0.78%
2013-06-14	0	1.290	1.250	1.300	1.290	1.310	52,000	67,400	1.2962	0.949	0.919	0.956	0.949	0.963	70,712	0.9532	-7.19%
2013-06-13	0	1.390	1.250	1.390	1.300	1.390	72,000	97,200	1.3500	1.022	0.919	1.022	0.956	1.022	97,909	0.9928	6.11%
2013-06-11	0	1.310	1.250	1.430	1.300	1.310	104,000	135,400	1.3019	0.963	0.919	1.052	0.956	0.963	141,424	0.9574	-2.96%
2013-06-10	0	1.350	1.240	1.360	1.250	1.430	480,000	635,560	1.3241	0.993	0.912	1.000	0.919	1.052	652,725	0.9737	-5.59%
2013-06-07	0	1.430	1.230	1.430	1.430	1.430	4,000	5,720	1.4300	1.052	0.905	1.052	1.052	1.052	5,439	1.0516	14.40%
2013-06-06	0	1.250	1.230	1.460	1.250	1.250	48,000	60,000	1.2500	0.919	0.905	1.074	0.919	0.919	65,272	0.9192	1.63%
2013-06-05	0	1.230	1.200	1.290	1.230	1.250	39,500	48,840	1.2365	0.905	0.882	0.949	0.905	0.919	53,714	0.9093	-2.38%
2013-06-04	0	1.260	1.250	1.300	1.260	1.300	52,000	66,640	1.2815	0.927	0.919	0.956	0.927	0.956	70,712	0.9424	-2.33%
2013-06-03	0	1.290	1.260	1.300	1.290	1.310	264,000	341,280	1.2927	0.949	0.927	0.956	0.949	0.963	358,999	0.9506	2.38%
2013-05-31	0	1.260	1.260	1.290	-	-	0	0	-	0.927	0.927	0.949	-	-	0	-	0.00%
2013-05-30	0	1.260	1.260	1.290	1.260	1.290	64,000	81,680	1.2763	0.927	0.927	0.949	0.927	0.949	87,030	0.9385	-1.56%
2013-05-29	0	1.280	1.280	1.330	1.280	1.310	88,000	114,120	1.2968	0.941	0.941	0.978	0.941	0.963	119,666	0.9537	-1.54%
2013-05-28	0	1.300	1.290	1.400	1.290	1.310	100,000	130,000	1.3000	0.956	0.949	1.030	0.949	0.963	135,984	0.9560	0.00%
2013-05-27	0	1.300	1.200	1.300	1.300	1.320	80,000	104,720	1.3090	0.956	0.882	0.956	0.956	0.971	108,787	0.9626	-0.76%
2013-05-24	0	1.310	1.300	1.310	1.310	1.310	88,000	115,280	1.3100	0.963	0.956	0.963	0.963	0.963	119,666	0.9633	0.00%
2013-05-23	0	1.310	1.300	1.310	-	-	0	0	-	0.963	0.956	0.963	-	-	0	-	0.00%
2013-05-22	0	1.310	1.300	1.320	1.310	1.310	56,000	73,360	1.3100	0.963	0.956	0.971	0.963	0.963	76,151	0.9633	0.77%
2013-05-21	0	1.300	1.300	1.350	1.300	1.300	12,000	15,600	1.3000	0.956	0.956	0.993	0.956	0.956	16,318	0.9560	-1.52%
2013-05-20	0	1.320	1.310	1.320	1.310	1.320	156,000	204,840	1.3131	0.971	0.963	0.971	0.963	0.971	212,136	0.9656	1.54%
2013-05-16	0	1.300	1.220	1.350	-	-	0	0	-	0.956	0.897	0.993	-	-	0	-	0.00%
2013-05-15	0	1.300	1.300	1.340	1.300	1.300	12,000	15,600	1.3000	0.956	0.956	0.985	0.956	0.956	16,318	0.9560	0.00%
2013-05-14	0	1.300	1.300	1.310	1.290	1.300	84,000	108,720	1.2943	0.956	0.956	0.963	0.949	0.956	114,227	0.9518	0.78%
2013-05-13	0	1.290	1.270	1.290	1.280	1.300	92,000	118,560	1.2887	0.949	0.934	0.949	0.941	0.956	125,106	0.9477	-0.77%
2013-05-10	0	1.300	1.280	1.300	1.280	1.300	92,000	118,800	1.2913	0.956	0.941	0.956	0.941	0.956	125,106	0.9496	0.78%
2013-05-09	0	1.290	1.290	1.310	1.280	1.310	116,000	150,280	1.2955	0.949	0.949	0.963	0.941	0.963	157,742	0.9527	-2.27%
2013-05-08	0	1.320	1.300	1.330	1.300	1.320	96,000	125,560	1.3079	0.971	0.956	0.978	0.956	0.971	130,545	0.9618	0.08%
2013-05-07	0	1.330	1.280	1.340	1.320	1.330	80,000	105,920	1.3240	0.970	0.933	0.977	0.963	0.970	109,695	0.9656	0.00%
2013-05-06	0	1.330	1.300	1.330	1.320	1.330	92,000	121,800	1.3239	0.970	0.948	0.970	0.963	0.970	126,149	0.9655	0.76%
2013-05-03	0	1.320	1.280	1.320	1.300	1.320	104,000	136,520	1.3127	0.963	0.933	0.963	0.948	0.963	142,603	0.9573	0.76%
2013-05-02	0	1.310	1.270	1.320	1.300	1.310	92,000	119,920	1.3035	0.955	0.926	0.963	0.948	0.955	126,149	0.9506	-0.76%
2013-04-30	0	1.320	1.270	1.320	1.310	1.320	92,000	120,720	1.3122	0.963	0.926	0.963	0.955	0.963	126,149	0.9570	0.76%
2013-04-29	0	1.310	1.260	1.310	1.300	1.310	80,000	104,360	1.3045	0.955	0.919	0.955	0.948	0.955	109,695	0.9514	0.00%
2013-04-26	0	1.310	1.260	1.320	1.300	1.310	84,000	109,680	1.3057	0.955	0.919	0.963	0.948	0.955	115,179	0.9523	0.00%
2013-04-25	0	1.310	1.260	1.320	1.290	1.310	88,000	115,000	1.3068	0.955	0.919	0.963	0.941	0.955	120,664	0.9531	0.77%
2013-04-24	0	1.300	1.250	1.310	1.280	1.300	80,000	103,720	1.2965	0.948	0.912	0.955	0.933	0.948	109,695	0.9455	2.36%
2013-04-23	0	1.270	1.230	1.270	1.260	1.270	92,000	116,240	1.2635	0.926	0.897	0.926	0.919	0.926	126,149	0.9215	-0.78%
2013-04-22	0	1.280	1.280	1.290	1.280	1.320	132,000	170,680	1.2930	0.933	0.933	0.941	0.933	0.963	180,996	0.9430	-3.03%
2013-04-19	0	1.320	1.250	1.330	1.260	1.320	168,000	216,920	1.2912	0.963	0.912	0.970	0.919	0.963	230,359	0.9417	2.33%
2013-04-18	0	1.290	1.250	1.300	1.290	1.300	96,000	124,080	1.2925	0.941	0.912	0.948	0.941	0.948	131,634	0.9426	0.00%
2013-04-17	0	1.290	1.280	1.290	1.280	1.300	80,000	103,720	1.2965	0.941	0.933	0.941	0.933	0.948	109,695	0.9455	-0.77%
2013-04-16	0	1.300	1.250	1.300	1.290	1.310	84,000	109,080	1.2986	0.948	0.912	0.948	0.941	0.955	115,179	0.9470	-0.76%
2013-04-15	0	1.310	1.250	1.320	1.300	1.330	136,000	178,200	1.3103	0.955	0.912	0.963	0.948	0.970	186,481	0.9556	-1.50%
2013-04-12	0	1.330	1.250	1.330	1.280	1.340	88,000	116,240	1.3209	0.970	0.912	0.970	0.933	0.977	120,664	0.9633	-3.62%
2013-04-11	0	1.380	1.360	1.390	1.360	1.400	100,000	138,840	1.3884	1.006	0.992	1.014	0.992	1.021	137,118	1.0126	-1.43%
2013-04-10	0	1.400	1.390	1.430	1.400	1.420	120,000	169,600	1.4133	1.021	1.014	1.043	1.021	1.036	164,542	1.0307	-2.10%
2013-04-09	0	1.430	1.410	1.440	1.430	1.450	128,000	184,040	1.4378	1.043	1.028	1.050	1.043	1.057	175,512	1.0486	-1.38%
2013-04-08	0	1.450	1.430	1.450	1.450	1.470	128,000	186,000	1.4531	1.057	1.043	1.057	1.057	1.072	175,512	1.0598	-1.36%
2013-04-05	0	1.470	1.440	1.470	1.410	1.480	260,000	376,760	1.4491	1.072	1.050	1.072	1.028	1.079	356,508	1.0568	-1.34%
2013-04-03	0	1.490	1.480	1.490	1.480	1.510	164,000	244,920	1.4934	1.087	1.079	1.087	1.079	1.101	224,874	1.0891	0.00%
2013-04-02	0	1.490	1.470	1.490	1.460	1.490	152,000	224,360	1.4761	1.087	1.072	1.087	1.065	1.087	208,420	1.0765	1.36%
2013-03-28	0	1.470	1.470	1.480	1.470	1.490	152,000	224,800	1.4789	1.072	1.072	1.079	1.072	1.087	208,420	1.0786	-2.00%
2013-03-27	0	1.500	1.480	1.500	1.470	1.500	148,000	220,800	1.4919	1.094	1.079	1.094	1.072	1.094	202,935	1.0880	0.67%
2013-03-26	0	1.490	1.470	1.500	1.470	1.490	176,000	260,400	1.4795	1.087	1.072	1.094	1.072	1.087	241,328	1.0790	-0.67%
2013-03-25	0	1.500	1.480	1.500	1.470	1.500	208,000	310,080	1.4908	1.094	1.079	1.094	1.072	1.094	285,206	1.0872	0.67%
2013-03-22	0	1.490	1.470	1.490	1.450	1.490	180,000	263,840	1.4658	1.087	1.072	1.087	1.057	1.087	246,813	1.0690	-0.67%
2013-03-21	0	1.500	1.500	1.510	1.480	1.510	224,000	335,440	1.4975	1.094	1.094	1.101	1.079	1.101	307,145	1.0921	0.00%
2013-03-20	0	1.500	1.490	1.510	1.470	1.500	184,000	273,960	1.4889	1.094	1.087	1.101	1.072	1.094	252,298	1.0859	0.67%
2013-03-19	0	1.490	1.480	1.490	1.460	1.490	204,000	300,880	1.4749	1.087	1.079	1.087	1.065	1.087	279,722	1.0756	0.68%
2013-03-18	0	1.480	1.460	1.480	1.460	1.480	164,000	241,720	1.4739	1.079	1.065	1.079	1.065	1.079	224,874	1.0749	-1.33%
2013-03-15	0	1.500	1.480	1.500	1.470	1.500	184,000	272,600	1.4815	1.094	1.079	1.094	1.072	1.094	252,298	1.0805	1.35%
2013-03-14	0	1.480	1.460	1.500	1.460	1.480	204,000	299,160	1.4665	1.079	1.065	1.094	1.065	1.079	279,722	1.0695	0.00%
2013-03-13	0	1.480	1.480	1.500	1.470	1.490	212,000	313,360	1.4781	1.079	1.079	1.094	1.072	1.087	290,691	1.0780	0.00%
2013-03-12	0	1.480	1.470	1.500	1.480	1.520	268,000	401,000	1.4963	1.079	1.072	1.094	1.079	1.109	367,477	1.0912	-1.99%
2013-03-11	0	1.510	1.500	1.520	1.500	1.530	284,000	430,360	1.5154	1.101	1.094	1.109	1.094	1.116	389,416	1.1051	0.00%
2013-03-08	0	1.510	1.500	1.520	1.470	1.510	316,000	468,480	1.4825	1.101	1.094	1.109	1.072	1.101	433,294	1.0812	2.72%
2013-03-07	0	1.470	1.470	1.490	1.450	1.490	476,000	699,360	1.4692	1.072	1.072	1.087	1.057	1.087	652,684	1.0715	-2.00%
2013-03-06	0	1.500	1.490	1.500	1.490	1.500	284,000	423,480	1.4911	1.094	1.087	1.094	1.087	1.094	389,416	1.0875	1.35%
2013-03-05	0	1.480	1.460	1.490	1.460	1.570	856,000	1,267,880	1.4812	1.079	1.065	1.087	1.065	1.145	1,173,733	1.0802	-0.67%
2013-03-04	0	1.490	1.480	1.490	1.450	1.550	996,000	1,487,680	1.4937	1.087	1.079	1.087	1.057	1.130	1,365,699	1.0893	2.76%
2013-03-01	0	1.450	1.430	1.610	1.410	1.650	736,000	1,109,880	1.5080	1.057	1.043	1.174	1.028	1.203	1,009,191	1.0998	0.00%
2013-02-28	0	1.450	1.420	1.480	1.210	1.480	1,124,000	1,455,520	1.2949	1.057	1.036	1.079	0.882	1.079	1,541,211	0.9444	16.00%
2013-02-27	0	1.250	1.220	1.250	1.100	1.300	864,000	1,011,160	1.1703	0.912	0.890	0.912	0.802	0.948	1,184,703	0.8535	3.31%
2013-02-26	0	1.210	1.210	1.280	1.160	1.190	304,000	359,240	1.1817	0.882	0.882	0.933	0.846	0.868	416,840	0.8618	0.00%
2013-02-25	0	1.210	1.140	1.300	1.030	1.210	192,000	216,960	1.1300	0.882	0.831	0.948	0.751	0.882	263,267	0.8241	15.24%
2013-02-22	0	1.050	1.030	1.120	0.940	1.050	432,000	428,520	0.9919	0.766	0.751	0.817	0.686	0.766	592,351	0.7234	5.00%
2013-02-21	0	1.000	0.920	1.010	0.990	1.000	128,000	127,400	0.9953	0.729	0.671	0.737	0.722	0.729	175,512	0.7259	3.09%
2013-02-20	0	0.970	0.910	0.980	0.920	0.970	108,000	101,760	0.9422	0.707	0.664	0.715	0.671	0.707	148,088	0.6872	5.43%
2013-02-19	0	0.920	0.920	0.980	0.900	0.910	32,000	29,080	0.9088	0.671	0.671	0.715	0.656	0.664	43,878	0.6627	-1.08%
2013-02-18	0	0.930	0.900	0.970	0.930	0.930	20,000	18,600	0.9300	0.678	0.656	0.707	0.678	0.678	27,424	0.6782	1.09%
2013-02-15	0	0.920	0.880	0.930	0.880	0.920	56,000	50,760	0.9064	0.671	0.642	0.678	0.642	0.671	76,786	0.6611	4.55%
2013-02-14	0	0.880	0.860	0.900	0.880	0.880	12,000	10,560	0.8800	0.642	0.627	0.656	0.642	0.642	16,454	0.6418	3.53%
2013-02-08	0	0.850	0.850	0.900	-	-	0	0	-	0.620	0.620	0.656	-	-	0	-	0.00%
2013-02-07	0	0.850	0.820	0.900	0.850	0.850	24,000	20,400	0.8500	0.620	0.598	0.656	0.620	0.620	32,908	0.6199	4.94%
2013-02-06	0	0.810	0.800	0.900	-	-	0	0	-	0.591	0.583	0.656	-	-	0	-	0.00%
2013-02-05	0	0.810	0.810	0.900	0.800	0.800	8,000	6,400	0.8000	0.591	0.591	0.656	0.583	0.583	10,969	0.5834	-10.00%
2013-02-04	0	0.900	0.750	0.900	-	-	0	0	-	0.656	0.547	0.656	-	-	0	-	0.00%
2013-02-01	0	0.900	0.710	0.930	-	-	0	0	-	0.656	0.518	0.678	-	-	0	-	0.00%
2013-01-31	0	0.900	0.790	0.900	0.900	0.900	8,000	7,200	0.9000	0.656	0.576	0.656	0.656	0.656	10,969	0.6564	0.00%
2013-01-30	0	0.900	0.790	0.900	0.900	0.940	8,000	7,360	0.9200	0.656	0.576	0.656	0.656	0.686	10,969	0.6710	0.00%
2013-01-29	0	0.900	0.790	0.930	-	-	0	0	-	0.656	0.576	0.678	-	-	0	-	0.00%
2013-01-28	0	0.900	0.790	0.930	0.900	0.900	12,000	10,800	0.9000	0.656	0.576	0.678	0.656	0.656	16,454	0.6564	-4.26%
2013-01-25	0	0.940	0.830	0.940	-	-	0	0	-	0.686	0.605	0.686	-	-	0	-	0.00%
2013-01-24	0	0.940	0.940	0.960	0.850	0.850	8,000	6,800	0.8500	0.686	0.686	0.700	0.620	0.620	10,969	0.6199	6.82%
2013-01-23	0	0.880	0.790	0.920	0.850	0.880	72,000	62,760	0.8717	0.642	0.576	0.671	0.620	0.642	98,725	0.6357	3.53%
2013-01-22	0	0.850	0.790	0.880	0.830	0.850	1,048,000	790,440	0.7542	0.620	0.576	0.642	0.605	0.620	1,437,001	0.5501	2.41%
2013-01-21	0	0.830	0.770	0.880	0.810	0.830	120,000	97,600	0.8133	0.605	0.562	0.642	0.591	0.605	164,542	0.5932	3.75%
2013-01-18	0	0.800	0.770	0.800	0.750	0.800	24,000	18,440	0.7683	0.583	0.562	0.583	0.547	0.583	32,908	0.5603	0.00%
2013-01-17	0	0.800	0.720	0.800	0.800	0.800	40,000	32,000	0.8000	0.583	0.525	0.583	0.583	0.583	54,847	0.5834	1.27%
2013-01-16	0	0.790	0.720	0.790	0.750	0.790	76,000	57,320	0.7542	0.576	0.525	0.576	0.547	0.576	104,210	0.5500	0.00%
2013-01-15	0	0.790	0.790	0.800	0.790	0.800	80,000	63,600	0.7950	0.576	0.576	0.583	0.576	0.583	109,695	0.5798	-1.25%
2013-01-14	0	0.800	0.750	0.820	0.780	0.800	36,000	28,480	0.7911	0.583	0.547	0.598	0.569	0.583	49,363	0.5770	6.67%
2013-01-11	0	0.750	0.740	0.790	0.740	0.800	192,000	144,480	0.7525	0.547	0.540	0.576	0.540	0.583	263,267	0.5488	4.17%
2013-01-10	0	0.720	0.740	0.770	0.720	0.730	84,000	61,160	0.7281	0.525	0.540	0.562	0.525	0.532	115,179	0.5310	-4.00%
2013-01-09	0	0.750	0.750	0.770	0.730	0.800	272,000	203,320	0.7475	0.547	0.547	0.562	0.532	0.583	372,962	0.5451	2.74%
2013-01-08	0	0.730	0.730	0.740	0.730	0.730	80,000	58,400	0.7300	0.532	0.532	0.540	0.532	0.532	109,695	0.5324	0.00%
2013-01-07	0	0.730	0.680	0.730	0.730	0.730	12,000	8,760	0.7300	0.532	0.496	0.532	0.532	0.532	16,454	0.5324	1.39%
2013-01-04	0	0.720	0.670	0.720	0.720	0.720	8,000	5,760	0.7200	0.525	0.489	0.525	0.525	0.525	10,969	0.5251	1.41%
2013-01-03	0	0.710	0.660	0.710	0.670	0.720	24,000	16,440	0.6850	0.518	0.481	0.518	0.489	0.525	32,908	0.4996	4.41%
2013-01-02	0	0.680	0.650	0.680	0.630	0.740	88,000	60,800	0.6909	0.496	0.474	0.496	0.459	0.540	120,664	0.5039	-5.56%
2012-12-31	0	0.720	0.720	0.730	0.700	0.700	16,000	11,200	0.7000	0.525	0.525	0.532	0.511	0.511	21,939	0.5105	7.46%
2012-12-28	0	0.670	0.640	0.700	0.670	0.670	60,000	40,200	0.6700	0.489	0.467	0.511	0.489	0.489	82,271	0.4886	-2.90%
2012-12-27	0	0.690	0.630	0.690	0.640	0.690	52,000	34,800	0.6692	0.503	0.459	0.503	0.467	0.503	71,302	0.4881	7.81%
2012-12-24	0	0.640	0.610	0.640	-	-	0	0	-	0.467	0.445	0.467	-	-	0	-	0.00%
2012-12-21	0	0.640	0.610	0.680	-	-	0	0	-	0.467	0.445	0.496	-	-	0	-	0.00%
2012-12-20	0	0.640	0.610	0.640	0.630	0.640	32,000	20,280	0.6338	0.467	0.445	0.467	0.459	0.467	43,878	0.4622	1.59%
2012-12-19	0	0.630	0.610	0.640	-	-	0	0	-	0.459	0.445	0.467	-	-	0	-	0.00%
2012-12-18	0	0.630	0.610	0.640	-	-	0	0	-	0.459	0.445	0.467	-	-	0	-	0.00%
2012-12-17	0	0.630	0.610	0.640	-	-	0	0	-	0.459	0.445	0.467	-	-	0	-	0.00%
2012-12-14	0	0.630	0.610	0.640	0.610	0.630	12,000	7,440	0.6200	0.459	0.445	0.467	0.445	0.459	16,454	0.4522	0.00%
2012-12-13	0	0.630	0.610	0.640	0.600	0.630	80,000	48,840	0.6105	0.459	0.445	0.467	0.438	0.459	109,695	0.4452	-1.56%
2012-12-12	0	0.640	0.610	0.640	0.640	0.640	8,000	5,120	0.6400	0.467	0.445	0.467	0.467	0.467	10,969	0.4667	0.00%
2012-12-11	0	0.640	0.610	0.640	-	-	0	0	-	0.467	0.445	0.467	-	-	0	-	0.00%
2012-12-10	0	0.640	0.610	0.640	-	-	0	0	-	0.467	0.445	0.467	-	-	0	-	-1.54%
2012-12-07	0	0.650	0.600	0.650	-	-	0	0	-	0.474	0.438	0.474	-	-	0	-	0.00%
2012-12-06	0	0.650	0.620	0.650	0.640	0.650	12,000	7,760	0.6467	0.474	0.452	0.474	0.467	0.474	16,454	0.4716	0.00%
2012-12-05	0	0.650	0.600	0.650	-	-	0	0	-	0.474	0.438	0.474	-	-	0	-	0.00%
2012-12-04	0	0.650	0.610	0.660	0.600	0.650	24,000	14,840	0.6183	0.474	0.445	0.481	0.438	0.474	32,908	0.4509	4.84%
2012-12-03	0	0.620	0.620	0.660	0.620	0.670	20,000	12,600	0.6300	0.452	0.452	0.481	0.452	0.489	27,424	0.4595	-4.62%
2012-11-30	0	0.650	0.610	0.650	-	-	0	0	-	0.474	0.445	0.474	-	-	0	-	0.00%
2012-11-29	0	0.650	0.620	0.670	-	-	200,000	130,000	0.6500	0.474	0.452	0.489	-	-	274,237	0.4740	0.00%
2012-11-28	0	0.650	0.610	0.650	0.650	0.650	4,000	2,600	0.6500	0.474	0.445	0.474	0.474	0.474	5,485	0.4740	-1.52%
2012-11-27	0	0.660	0.620	0.660	-	-	0	0	-	0.481	0.452	0.481	-	-	0	-	0.00%
2012-11-26	0	0.660	0.620	0.670	-	-	0	0	-	0.481	0.452	0.489	-	-	0	-	0.00%
2012-11-23	0	0.660	0.620	0.670	-	-	0	0	-	0.481	0.452	0.489	-	-	0	-	0.00%
2012-11-22	0	0.660	0.610	0.660	0.660	0.660	24,000	15,840	0.6600	0.481	0.445	0.481	0.481	0.481	32,908	0.4813	0.00%
2012-11-21	0	0.660	0.610	0.670	-	-	0	0	-	0.481	0.445	0.489	-	-	0	-	0.00%
2012-11-20	0	0.660	0.610	0.670	-	-	0	0	-	0.481	0.445	0.489	-	-	0	-	0.00%
2012-11-19	0	0.660	0.620	0.660	0.660	0.660	20,000	13,200	0.6600	0.481	0.452	0.481	0.481	0.481	27,424	0.4813	6.45%
2012-11-16	0	0.620	0.620	0.660	-	-	0	0	-	0.452	0.452	0.481	-	-	0	-	0.00%
2012-11-15	0	0.620	0.620	0.670	-	-	0	0	-	0.452	0.452	0.489	-	-	0	-	0.00%
2012-11-14	0	0.620	0.620	0.670	0.600	0.620	8,000	4,880	0.6100	0.452	0.452	0.489	0.438	0.452	10,969	0.4449	0.00%
2012-11-13	0	0.620	0.620	0.670	-	-	0	0	-	0.452	0.452	0.489	-	-	0	-	3.33%
2012-11-12	0	0.600	0.550	0.650	0.600	0.640	40,000	24,440	0.6110	0.438	0.401	0.474	0.438	0.467	54,847	0.4456	-6.25%
2012-11-09	0	0.640	0.640	0.680	0.640	0.700	72,000	49,200	0.6833	0.467	0.467	0.496	0.467	0.511	98,725	0.4984	-7.25%
2012-11-08	0	0.690	0.640	0.690	-	-	0	0	-	0.503	0.467	0.503	-	-	0	-	0.00%
2012-11-07	0	0.690	0.640	0.690	-	-	0	0	-	0.503	0.467	0.503	-	-	0	-	0.00%
2012-11-06	0	0.690	0.650	0.700	0.690	0.690	60,000	41,400	0.6900	0.503	0.474	0.511	0.503	0.503	82,271	0.5032	0.00%
2012-11-05	0	0.690	0.650	0.700	-	-	0	0	-	0.503	0.474	0.511	-	-	0	-	0.00%
2012-11-02	0	0.690	0.630	0.700	0.690	0.690	20,000	13,800	0.6900	0.503	0.459	0.511	0.503	0.503	27,424	0.5032	6.15%
2012-11-01	0	0.650	0.640	0.670	0.650	0.740	292,000	198,680	0.6804	0.474	0.467	0.489	0.474	0.540	400,386	0.4962	1.56%
2012-10-31	0	0.640	0.630	0.680	0.640	0.640	20,000	12,800	0.6400	0.467	0.459	0.496	0.467	0.467	27,424	0.4667	-1.54%
2012-10-30	0	0.650	0.640	0.670	0.650	0.650	20,000	13,000	0.6500	0.474	0.467	0.489	0.474	0.474	27,424	0.4740	0.00%
2012-10-29	0	0.650	0.620	0.690	0.650	0.650	8,000	5,200	0.6500	0.474	0.452	0.503	0.474	0.474	10,969	0.4740	0.00%
2012-10-26	0	0.650	0.550	0.650	-	-	0	0	-	0.474	0.401	0.474	-	-	0	-	0.00%
2012-10-25	0	0.650	0.650	0.690	-	-	0	0	-	0.474	0.474	0.503	-	-	0	-	0.00%
2012-10-24	0	0.650	0.650	0.680	0.650	0.650	4,000	2,600	0.6500	0.474	0.474	0.496	0.474	0.474	5,485	0.4740	0.00%
2012-10-22	0	0.650	0.650	0.690	0.650	0.650	4,000	2,600	0.6500	0.474	0.474	0.503	0.474	0.474	5,485	0.4740	-4.41%
2012-10-19	0	0.680	0.670	0.680	0.680	0.680	32,000	21,760	0.6800	0.496	0.489	0.496	0.496	0.496	43,878	0.4959	1.49%
2012-10-18	0	0.670	0.640	0.670	0.670	0.670	36,000	24,120	0.6700	0.489	0.467	0.489	0.489	0.489	49,363	0.4886	-1.47%
2012-10-17	0	0.680	0.650	0.680	0.680	0.690	60,000	40,840	0.6807	0.496	0.474	0.496	0.496	0.503	82,271	0.4964	-1.45%
2012-10-16	0	0.690	0.650	0.690	0.700	0.700	40,000	28,000	0.7000	0.503	0.474	0.503	0.511	0.511	54,847	0.5105	6.15%
2012-10-15	0	0.650	0.640	0.700	0.650	0.660	68,000	44,520	0.6547	0.474	0.467	0.511	0.474	0.481	93,241	0.4775	0.00%
2012-10-12	0	0.650	0.650	0.700	0.650	0.650	32,000	20,800	0.6500	0.474	0.474	0.511	0.474	0.474	43,878	0.4740	-4.41%
2012-10-11	0	0.680	0.650	0.690	0.680	0.690	76,000	51,800	0.6816	0.496	0.474	0.503	0.496	0.503	104,210	0.4971	-2.86%
2012-10-10	0	0.700	0.680	0.700	0.650	0.700	124,000	82,800	0.6677	0.511	0.496	0.511	0.474	0.511	170,027	0.4870	7.69%
2012-10-09	0	0.650	0.640	0.740	0.650	0.680	80,000	53,080	0.6635	0.474	0.467	0.540	0.474	0.496	109,695	0.4839	-4.41%
2012-10-08	0	0.680	0.680	0.740	0.660	0.720	192,000	132,840	0.6919	0.496	0.496	0.540	0.481	0.525	263,267	0.5046	4.62%
2012-10-05	0	0.650	0.620	0.650	0.620	0.650	60,000	38,760	0.6460	0.474	0.452	0.474	0.452	0.474	82,271	0.4711	4.84%
2012-10-04	0	0.620	0.620	0.650	0.600	0.600	4,000	2,400	0.6000	0.452	0.452	0.474	0.438	0.438	5,485	0.4376	-1.59%
2012-10-03	0	0.630	0.610	0.650	0.630	0.630	40,000	25,200	0.6300	0.459	0.445	0.474	0.459	0.459	54,847	0.4595	5.00%
2012-09-28	0	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	0.438	0.438	0.459	0.438	0.438	27,424	0.4376	0.00%
2012-09-27	0	0.600	0.590	0.630	-	-	0	0	-	0.438	0.430	0.459	-	-	0	-	0.00%
2012-09-26	0	0.600	0.580	0.640	0.580	0.630	56,000	33,960	0.6064	0.438	0.423	0.467	0.423	0.459	76,786	0.4423	3.45%
2012-09-25	0	0.580	0.580	0.630	-	-	0	0	-	0.423	0.423	0.459	-	-	0	-	0.00%
2012-09-24	0	0.580	0.570	0.630	-	-	0	0	-	0.423	0.416	0.459	-	-	0	-	0.00%
2012-09-21	0	0.580	0.510	0.630	-	-	0	0	-	0.423	0.372	0.459	-	-	0	-	0.00%
2012-09-20	0	0.580	0.570	0.630	-	-	0	0	-	0.423	0.416	0.459	-	-	0	-	0.00%
2012-09-19	0	0.580	0.580	0.620	-	-	0	0	-	0.423	0.423	0.452	-	-	0	-	1.75%
2012-09-18	0	0.570	0.570	0.630	-	-	0	0	-	0.416	0.416	0.459	-	-	0	-	0.00%
2012-09-17	0	0.570	0.570	0.630	-	-	0	0	-	0.416	0.416	0.459	-	-	0	-	1.79%
2012-09-14	0	0.560	0.560	0.620	-	-	0	0	-	0.408	0.408	0.452	-	-	0	-	1.82%
2012-09-13	0	0.550	0.550	0.620	-	-	0	0	-	0.401	0.401	0.452	-	-	0	-	0.00%
2012-09-12	0	0.550	0.550	0.600	0.550	0.550	8,000	4,400	0.5500	0.401	0.401	0.438	0.401	0.401	10,969	0.4011	3.77%
2012-09-11	0	0.530	0.460	0.530	-	-	0	0	-	0.387	0.335	0.387	-	-	0	-	0.00%
2012-09-10	0	0.530	0.470	0.600	-	-	0	0	-	0.387	0.343	0.438	-	-	0	-	0.00%
2012-09-07	0	0.530	0.460	0.600	-	-	0	0	-	0.387	0.335	0.438	-	-	0	-	0.00%
2012-09-06	0	0.530	0.460	0.600	-	-	0	0	-	0.387	0.335	0.438	-	-	0	-	0.00%
2012-09-05	0	0.530	0.460	0.600	-	-	0	0	-	0.387	0.335	0.438	-	-	0	-	0.00%
2012-09-04	0	0.530	-	0.600	-	-	0	0	-	0.387	-	0.438	-	-	0	-	0.00%
2012-09-03	0	0.530	0.470	0.600	-	-	0	0	-	0.387	0.343	0.438	-	-	0	-	0.00%
2012-08-31	0	0.530	0.460	0.600	-	-	0	0	-	0.387	0.335	0.438	-	-	0	-	0.00%
2012-08-30	0	0.530	0.460	0.600	-	-	0	0	-	0.387	0.335	0.438	-	-	0	-	0.00%
2012-08-29	0	0.530	0.460	0.600	-	-	0	0	-	0.387	0.335	0.438	-	-	0	-	0.00%
2012-08-28	0	0.530	0.460	0.600	-	-	0	0	-	0.387	0.335	0.438	-	-	0	-	0.00%
2012-08-27	0	0.530	0.470	0.600	-	-	0	0	-	0.387	0.343	0.438	-	-	0	-	0.00%
2012-08-24	0	0.530	0.465	0.600	-	-	0	0	-	0.387	0.339	0.438	-	-	0	-	0.00%
2012-08-23	0	0.530	0.470	0.600	-	-	0	0	-	0.387	0.343	0.438	-	-	0	-	0.00%
2012-08-22	0	0.530	0.460	0.600	-	-	0	0	-	0.387	0.335	0.438	-	-	0	-	0.00%
2012-08-21	0	0.530	0.470	0.600	-	-	0	0	-	0.387	0.343	0.438	-	-	0	-	0.00%
2012-08-20	0	0.530	0.470	0.600	-	-	0	0	-	0.387	0.343	0.438	-	-	0	-	0.00%
2012-08-17	0	0.530	0.530	0.600	-	-	0	0	-	0.387	0.387	0.438	-	-	0	-	0.00%
2012-08-16	0	0.530	0.530	0.600	-	-	0	0	-	0.387	0.387	0.438	-	-	0	-	0.00%
2012-08-15	0	0.530	0.470	0.600	-	-	0	0	-	0.387	0.343	0.438	-	-	0	-	0.00%
2012-08-14	0	0.530	0.460	0.600	-	-	0	0	-	0.387	0.335	0.438	-	-	0	-	0.00%
2012-08-13	0	0.530	0.475	0.600	-	-	0	0	-	0.387	0.346	0.438	-	-	0	-	0.00%
2012-08-10	0	0.530	0.460	0.600	-	-	0	0	-	0.387	0.335	0.438	-	-	0	-	0.00%
2012-08-09	0	0.530	0.470	0.540	-	-	0	0	-	0.387	0.343	0.394	-	-	0	-	0.00%
2012-08-08	0	0.530	0.475	0.600	-	-	0	0	-	0.387	0.346	0.438	-	-	0	-	0.00%
2012-08-07	0	0.530	0.460	0.600	-	-	0	0	-	0.387	0.335	0.438	-	-	0	-	0.00%
2012-08-06	0	0.530	0.470	0.600	-	-	0	0	-	0.387	0.343	0.438	-	-	0	-	0.00%
2012-08-03	0	0.530	0.530	0.600	-	-	0	0	-	0.387	0.387	0.438	-	-	0	-	0.00%
2012-08-02	0	0.530	0.530	0.600	-	-	0	0	-	0.387	0.387	0.438	-	-	0	-	0.00%
2012-08-01	0	0.530	0.530	0.600	-	-	0	0	-	0.387	0.387	0.438	-	-	0	-	0.00%
2012-07-31	0	0.530	0.470	0.600	-	-	0	0	-	0.387	0.343	0.438	-	-	0	-	0.00%
2012-07-30	0	0.530	0.480	0.600	-	-	0	0	-	0.387	0.350	0.438	-	-	0	-	0.00%
2012-07-27	0	0.530	0.480	0.600	-	-	0	0	-	0.387	0.350	0.438	-	-	0	-	0.00%
2012-07-26	0	0.530	0.530	0.600	0.530	0.530	4,000	2,120	0.5300	0.387	0.387	0.438	0.387	0.387	5,485	0.3865	-10.17%
2012-07-25	0	0.590	0.530	0.600	-	-	0	0	-	0.430	0.387	0.438	-	-	0	-	0.00%
2012-07-24	0	0.590	-	0.600	-	-	0	0	-	0.430	-	0.438	-	-	0	-	0.00%
2012-07-23	0	0.590	0.530	0.600	-	-	0	0	-	0.430	0.387	0.438	-	-	0	-	0.00%
2012-07-20	0	0.590	0.530	0.600	-	-	0	0	-	0.430	0.387	0.438	-	-	0	-	0.00%
2012-07-19	0	0.590	0.530	0.600	-	-	0	0	-	0.430	0.387	0.438	-	-	0	-	0.00%
2012-07-18	0	0.590	0.530	0.620	-	-	0	0	-	0.430	0.387	0.452	-	-	0	-	0.00%
2012-07-17	0	0.590	0.530	0.630	-	-	0	0	-	0.430	0.387	0.459	-	-	0	-	0.00%
2012-07-16	0	0.590	0.530	0.630	-	-	0	0	-	0.430	0.387	0.459	-	-	0	-	0.00%
2012-07-13	0	0.590	0.540	0.630	-	-	0	0	-	0.430	0.394	0.459	-	-	0	-	0.00%
2012-07-12	0	0.590	0.540	0.630	-	-	0	0	-	0.430	0.394	0.459	-	-	0	-	0.00%
2012-07-11	0	0.590	0.540	0.620	-	-	0	0	-	0.430	0.394	0.452	-	-	0	-	0.00%
2012-07-10	0	0.590	0.540	0.620	-	-	0	0	-	0.430	0.394	0.452	-	-	0	-	0.00%
2012-07-09	0	0.590	0.550	0.620	-	-	0	0	-	0.430	0.401	0.452	-	-	0	-	0.00%
2012-07-06	0	0.590	0.530	0.630	-	-	0	0	-	0.430	0.387	0.459	-	-	0	-	0.00%
2012-07-05	0	0.590	0.530	0.630	-	-	0	0	-	0.430	0.387	0.459	-	-	0	-	0.00%
2012-07-04	0	0.590	0.500	0.620	-	-	0	0	-	0.430	0.365	0.452	-	-	0	-	0.00%
2012-07-03	0	0.590	0.500	0.630	-	-	0	0	-	0.430	0.365	0.459	-	-	0	-	0.00%
2012-06-29	0	0.590	0.500	0.610	-	-	0	0	-	0.430	0.365	0.445	-	-	0	-	0.00%
2012-06-28	0	0.590	0.500	0.590	0.590	0.590	4,000	2,360	0.5900	0.430	0.365	0.430	0.430	0.430	5,485	0.4303	18.00%
2012-06-27	0	0.500	0.500	0.600	-	-	0	0	-	0.365	0.365	0.438	-	-	0	-	0.00%
2012-06-26	0	0.500	0.500	0.600	-	-	0	0	-	0.365	0.365	0.438	-	-	0	-	0.00%
2012-06-25	0	0.500	0.500	0.590	-	-	0	0	-	0.365	0.365	0.430	-	-	0	-	0.00%
2012-06-22	0	0.500	0.500	0.600	-	-	0	0	-	0.365	0.365	0.438	-	-	0	-	0.00%
2012-06-21	0	0.500	0.500	0.600	-	-	0	0	-	0.365	0.365	0.438	-	-	0	-	0.00%
2012-06-20	0	0.500	0.500	0.600	-	-	0	0	-	0.365	0.365	0.438	-	-	0	-	0.00%
2012-06-19	0	0.500	0.500	0.600	0.500	0.500	4,000	2,000	0.5000	0.365	0.365	0.438	0.365	0.365	5,485	0.3646	-3.85%
2012-06-18	0	0.520	0.520	0.600	0.500	0.500	4,000	2,000	0.5000	0.379	0.379	0.438	0.365	0.365	5,485	0.3646	-13.33%
2012-06-15	0	0.600	0.500	0.630	-	-	0	0	-	0.438	0.365	0.459	-	-	0	-	0.00%
2012-06-14	0	0.600	0.500	0.630	-	-	0	0	-	0.438	0.365	0.459	-	-	0	-	0.00%
2012-06-13	0	0.600	0.500	0.620	-	-	0	0	-	0.438	0.365	0.452	-	-	0	-	0.00%
2012-06-12	0	0.600	0.500	0.620	-	-	0	0	-	0.438	0.365	0.452	-	-	0	-	0.00%
2012-06-11	0	0.600	0.500	0.620	-	-	0	0	-	0.438	0.365	0.452	-	-	0	-	0.00%
2012-06-08	0	0.600	0.600	0.620	0.600	0.600	20,000	12,000	0.6000	0.438	0.438	0.452	0.438	0.438	27,424	0.4376	0.00%
2012-06-07	0	0.600	0.600	0.620	-	-	0	0	-	0.438	0.438	0.452	-	-	0	-	0.00%
2012-06-06	0	0.600	0.600	0.630	-	-	0	0	-	0.438	0.438	0.459	-	-	0	-	0.00%
2012-06-05	0	0.600	0.600	0.630	-	-	0	0	-	0.438	0.438	0.459	-	-	0	-	0.00%
2012-06-04	0	0.600	0.600	0.630	0.600	0.600	12,000	7,200	0.6000	0.438	0.438	0.459	0.438	0.438	16,454	0.4376	0.00%
2012-06-01	0	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	0.438	0.438	0.459	0.438	0.438	27,424	0.4376	0.00%
2012-05-31	0	0.600	0.600	0.630	-	-	0	0	-	0.438	0.438	0.459	-	-	0	-	0.00%
2012-05-30	0	0.600	0.600	0.630	0.600	0.600	4,000	2,400	0.6000	0.438	0.438	0.459	0.438	0.438	5,485	0.4376	0.00%
2012-05-29	0	0.600	0.600	0.610	-	-	0	0	-	0.438	0.438	0.445	-	-	0	-	0.00%
2012-05-28	0	0.600	0.600	0.610	-	-	0	0	-	0.438	0.438	0.445	-	-	0	-	0.00%
2012-05-25	0	0.600	0.600	0.610	-	-	0	0	-	0.438	0.438	0.445	-	-	0	-	0.00%
2012-05-24	0	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	0.438	0.438	0.459	0.438	0.438	27,424	0.4376	-1.64%
2012-05-23	0	0.610	0.600	0.620	0.600	0.610	32,000	19,400	0.6063	0.445	0.438	0.452	0.438	0.445	43,878	0.4421	5.35%
2012-05-22	0	0.600	0.600	0.610	0.600	0.600	4,000	2,400	0.6000	0.422	0.422	0.429	0.422	0.422	5,684	0.4223	0.00%
2012-05-21	0	0.600	0.600	0.610	-	-	0	0	-	0.422	0.422	0.429	-	-	0	-	0.00%
2012-05-18	0	0.600	0.600	0.620	-	-	0	0	-	0.422	0.422	0.436	-	-	0	-	0.00%
2012-05-17	0	0.600	0.600	0.630	-	-	0	0	-	0.422	0.422	0.443	-	-	0	-	0.00%
2012-05-16	0	0.600	0.600	0.620	0.600	0.600	44,000	26,400	0.6000	0.422	0.422	0.436	0.422	0.422	62,520	0.4223	-3.23%
2012-05-15	0	0.620	0.600	0.620	0.600	0.620	72,000	43,600	0.6056	0.436	0.422	0.436	0.422	0.436	102,306	0.4262	3.33%
2012-05-14	0	0.600	0.600	0.630	0.600	0.600	44,000	26,400	0.6000	0.422	0.422	0.443	0.422	0.422	62,520	0.4223	-1.64%
2012-05-11	0	0.610	0.610	0.620	0.600	0.610	60,000	36,320	0.6053	0.429	0.429	0.436	0.422	0.429	85,255	0.4260	-1.61%
2012-05-10	0	0.620	0.600	0.620	-	-	0	0	-	0.436	0.422	0.436	-	-	0	-	0.00%
2012-05-09	0	0.620	0.600	0.620	-	-	0	0	-	0.436	0.422	0.436	-	-	0	-	0.00%
2012-05-08	0	0.620	0.600	0.620	-	-	4,000	2,400	0.6000	0.436	0.422	0.436	-	-	5,684	0.4223	0.00%
2012-05-07	0	0.620	0.600	0.620	-	-	0	0	-	0.436	0.422	0.436	-	-	0	-	0.00%
2012-05-04	0	0.620	0.600	0.620	-	-	0	0	-	0.436	0.422	0.436	-	-	0	-	0.00%
2012-05-03	0	0.620	0.600	0.620	0.640	0.640	4,000	2,560	0.6400	0.436	0.422	0.436	0.450	0.450	5,684	0.4504	3.33%
2012-05-02	0	0.600	0.600	0.640	-	-	0	0	-	0.422	0.422	0.450	-	-	0	-	0.00%
2012-04-30	0	0.600	0.600	0.640	-	-	0	0	-	0.422	0.422	0.450	-	-	0	-	0.00%
2012-04-27	0	0.600	0.600	0.640	0.600	0.600	12,000	7,200	0.6000	0.422	0.422	0.450	0.422	0.422	17,051	0.4223	-1.64%
2012-04-26	0	0.610	0.600	0.650	-	-	0	0	-	0.429	0.422	0.457	-	-	0	-	0.00%
2012-04-25	0	0.610	0.600	0.610	-	-	48,000	28,800	0.6000	0.429	0.422	0.429	-	-	68,204	0.4223	0.00%
2012-04-24	0	0.610	0.600	0.640	-	-	0	0	-	0.429	0.422	0.450	-	-	0	-	0.00%
2012-04-23	0	0.610	0.600	0.640	-	-	0	0	-	0.429	0.422	0.450	-	-	0	-	0.00%
2012-04-20	0	0.610	0.600	0.640	0.610	0.610	20,000	12,200	0.6100	0.429	0.422	0.450	0.429	0.429	28,418	0.4293	-1.61%
2012-04-19	0	0.620	0.610	0.620	0.620	0.650	60,000	37,800	0.6300	0.436	0.429	0.436	0.436	0.457	85,255	0.4434	3.33%
2012-04-18	0	0.600	0.600	0.650	-	-	0	0	-	0.422	0.422	0.457	-	-	0	-	0.00%
2012-04-17	0	0.600	0.600	0.640	-	-	0	0	-	0.422	0.422	0.450	-	-	0	-	0.00%
2012-04-16	0	0.600	0.600	0.670	-	-	0	0	-	0.422	0.422	0.472	-	-	0	-	0.00%
2012-04-13	0	0.600	0.600	0.650	0.600	0.600	4,000	2,400	0.6000	0.422	0.422	0.457	0.422	0.422	5,684	0.4223	0.00%
2012-04-12	0	0.600	0.600	0.620	0.600	0.600	16,000	9,600	0.6000	0.422	0.422	0.436	0.422	0.422	22,735	0.4223	-1.64%
2012-04-11	0	0.610	0.600	0.610	-	-	0	0	-	0.429	0.422	0.429	-	-	0	-	0.00%
2012-04-10	0	0.610	0.600	0.650	0.610	0.610	8,000	4,880	0.6100	0.429	0.422	0.457	0.429	0.429	11,367	0.4293	1.67%
2012-04-05	0	0.600	0.600	0.660	0.600	0.600	8,000	4,800	0.6000	0.422	0.422	0.464	0.422	0.422	11,367	0.4223	0.00%
2012-04-03	0	0.600	0.600	0.630	0.600	0.600	16,000	9,600	0.6000	0.422	0.422	0.443	0.422	0.422	22,735	0.4223	-3.23%
2012-04-02	0	0.620	0.600	0.640	-	-	0	0	-	0.436	0.422	0.450	-	-	0	-	0.00%
2012-03-30	0	0.620	0.600	0.630	-	-	0	0	-	0.436	0.422	0.443	-	-	0	-	0.00%
2012-03-29	0	0.620	0.600	0.660	0.620	0.620	23,600	14,416	0.6108	0.436	0.422	0.464	0.436	0.436	33,534	0.4299	0.00%
2012-03-28	0	0.620	0.600	0.670	-	-	0	0	-	0.436	0.422	0.472	-	-	0	-	0.00%
2012-03-27	0	0.620	0.600	0.670	-	-	0	0	-	0.436	0.422	0.472	-	-	0	-	0.00%
2012-03-26	0	0.620	0.600	0.660	-	-	0	0	-	0.436	0.422	0.464	-	-	0	-	0.00%
2012-03-23	0	0.620	0.600	0.670	-	-	0	0	-	0.436	0.422	0.472	-	-	0	-	0.00%
2012-03-22	0	0.620	0.600	0.670	0.620	0.620	48,000	29,760	0.6200	0.436	0.422	0.472	0.436	0.436	68,204	0.4363	1.64%
2012-03-21	0	0.610	0.600	0.680	0.670	0.670	4,000	2,680	0.6700	0.429	0.422	0.479	0.472	0.472	5,684	0.4715	0.00%
2012-03-20	0	0.610	0.600	0.670	-	-	0	0	-	0.429	0.422	0.472	-	-	0	-	0.00%
2012-03-19	0	0.610	0.600	0.670	0.610	0.660	16,000	9,960	0.6225	0.429	0.422	0.472	0.429	0.464	22,735	0.4381	1.67%
2012-03-16	0	0.600	0.690	0.700	-	-	0	0	-	0.422	0.486	0.493	-	-	0	-	0.00%
2012-03-15	0	0.600	0.670	0.680	-	-	0	0	-	0.422	0.472	0.479	-	-	0	-	0.00%
2012-03-14	0	0.600	0.680	0.690	0.600	0.600	40,000	24,000	0.6000	0.422	0.479	0.486	0.422	0.422	56,837	0.4223	-1.64%
2012-03-13	0	0.610	0.680	0.690	0.610	0.610	4,000	2,440	0.6100	0.429	0.479	0.486	0.429	0.429	5,684	0.4293	0.00%
2012-03-12	0	0.610	0.600	0.700	-	-	0	0	-	0.429	0.422	0.493	-	-	0	-	0.00%
2012-03-09	0	0.610	0.610	0.630	-	-	0	0	-	0.429	0.429	0.443	-	-	0	-	0.00%
2012-03-08	0	0.610	0.610	0.630	-	-	0	0	-	0.429	0.429	0.443	-	-	0	-	0.00%
2012-03-07	0	0.610	0.600	0.630	0.610	0.610	48,000	29,280	0.6100	0.429	0.422	0.443	0.429	0.429	68,204	0.4293	1.67%
2012-03-06	0	0.600	0.600	0.630	0.600	0.600	4,000	2,400	0.6000	0.422	0.422	0.443	0.422	0.422	5,684	0.4223	0.00%
2012-03-05	0	0.600	0.600	0.630	-	-	4,000	2,400	0.6000	0.422	0.422	0.443	-	-	5,684	0.4223	0.00%
2012-03-02	0	0.600	0.600	0.650	-	-	0	0	-	0.422	0.422	0.457	-	-	0	-	0.00%
2012-03-01	0	0.600	0.600	0.700	0.600	0.600	76,000	45,600	0.6000	0.422	0.422	0.493	0.422	0.422	107,990	0.4223	0.00%
2012-02-29	0	0.600	0.600	0.650	0.600	0.600	4,000	2,400	0.6000	0.422	0.422	0.457	0.422	0.422	5,684	0.4223	0.00%
2012-02-28	0	0.600	0.600	0.650	-	-	0	0	-	0.422	0.422	0.457	-	-	0	-	0.00%
2012-02-27	0	0.600	0.600	0.620	-	-	0	0	-	0.422	0.422	0.436	-	-	0	-	0.00%
2012-02-24	0	0.600	0.600	0.620	0.600	0.600	4,000	2,400	0.6000	0.422	0.422	0.436	0.422	0.422	5,684	0.4223	0.00%
2012-02-23	0	0.600	0.600	0.620	-	-	0	0	-	0.422	0.422	0.436	-	-	0	-	0.00%
2012-02-22	0	0.600	0.600	0.650	-	-	0	0	-	0.422	0.422	0.457	-	-	0	-	0.00%
2012-02-21	0	0.600	0.600	0.730	0.600	0.720	32,000	19,680	0.6150	0.422	0.422	0.514	0.422	0.507	45,469	0.4328	0.00%
2012-02-20	0	0.600	0.600	0.650	-	-	4,000	2,400	0.6000	0.422	0.422	0.457	-	-	5,684	0.4223	0.00%
2012-02-17	0	0.600	0.600	0.650	-	-	400	220	0.5500	0.422	0.422	0.457	-	-	568	0.3871	0.00%
2012-02-16	0	0.600	0.600	0.630	0.600	0.600	40,000	24,000	0.6000	0.422	0.422	0.443	0.422	0.422	56,837	0.4223	0.00%
2012-02-15	0	0.600	0.600	0.610	0.600	0.600	64,000	38,400	0.6000	0.422	0.422	0.429	0.422	0.422	90,939	0.4223	0.00%
2012-02-14	0	0.600	0.600	0.620	0.600	0.600	20,000	12,000	0.6000	0.422	0.422	0.436	0.422	0.422	28,418	0.4223	0.00%
2012-02-13	0	0.600	0.600	0.640	0.600	0.600	20,000	12,000	0.6000	0.422	0.422	0.450	0.422	0.422	28,418	0.4223	0.00%
2012-02-10	0	0.600	0.600	0.610	0.600	0.600	256,000	153,600	0.6000	0.422	0.422	0.429	0.422	0.422	363,754	0.4223	0.00%
2012-02-09	0	0.600	0.600	0.610	0.600	0.600	80,000	48,000	0.6000	0.422	0.422	0.429	0.422	0.422	113,673	0.4223	0.00%
2012-02-08	0	0.600	0.600	0.610	0.600	0.600	100,000	60,000	0.6000	0.422	0.422	0.429	0.422	0.422	142,092	0.4223	0.00%
2012-02-07	0	0.600	0.600	0.610	-	-	0	0	-	0.422	0.422	0.429	-	-	0	-	0.00%
2012-02-06	0	0.600	0.600	0.610	0.600	0.610	16,000	9,640	0.6025	0.422	0.422	0.429	0.422	0.429	22,735	0.4240	0.00%
2012-02-03	0	0.600	0.600	0.610	0.600	0.600	48,000	28,800	0.6000	0.422	0.422	0.429	0.422	0.422	68,204	0.4223	-1.64%
2012-02-02	0	0.610	0.600	0.630	-	-	0	0	-	0.429	0.422	0.443	-	-	0	-	0.00%
2012-02-01	0	0.610	0.610	0.620	-	-	0	0	-	0.429	0.429	0.436	-	-	0	-	1.67%
2012-01-31	0	0.600	0.600	0.620	0.600	0.600	100,000	60,000	0.6000	0.422	0.422	0.436	0.422	0.422	142,092	0.4223	0.00%
2012-01-30	0	0.600	0.600	0.620	0.600	0.600	32,000	19,200	0.6000	0.422	0.422	0.436	0.422	0.422	45,469	0.4223	-1.64%
2012-01-27	0	0.610	0.620	0.630	0.610	0.610	16,000	9,760	0.6100	0.429	0.436	0.443	0.429	0.429	22,735	0.4293	0.00%
2012-01-26	0	0.610	0.610	0.630	0.610	0.610	64,000	39,040	0.6100	0.429	0.429	0.443	0.429	0.429	90,939	0.4293	0.00%
2012-01-20	0	0.610	0.610	0.640	0.610	0.610	68,000	41,480	0.6100	0.429	0.429	0.450	0.429	0.429	96,622	0.4293	0.00%
2012-01-19	0	0.610	0.610	0.630	0.600	0.610	5,204,000	3,174,200	0.6100	0.429	0.429	0.443	0.422	0.429	7,394,447	0.4293	1.67%
2012-01-18	0	0.600	0.600	0.610	0.600	0.600	44,000	26,400	0.6000	0.422	0.422	0.429	0.422	0.422	62,520	0.4223	0.00%
2012-01-17	0	0.600	0.600	0.610	0.600	0.610	104,000	62,440	0.6004	0.422	0.422	0.429	0.422	0.429	147,775	0.4225	0.00%
2012-01-16	0	0.600	0.600	0.610	0.600	0.600	344,000	206,400	0.6000	0.422	0.422	0.429	0.422	0.422	488,795	0.4223	0.00%
2012-01-13	0	0.600	0.600	0.630	0.600	0.600	496,000	297,600	0.6000	0.422	0.422	0.443	0.422	0.422	704,774	0.4223	0.00%
2012-01-12	0	0.600	0.600	0.610	0.600	0.600	704,000	422,400	0.6000	0.422	0.422	0.429	0.422	0.422	1,000,325	0.4223	-1.64%
2012-01-11	0	0.610	0.600	0.610	0.600	0.610	992,000	596,120	0.6009	0.429	0.422	0.429	0.422	0.429	1,409,549	0.4229	-4.69%
2012-01-10	0	0.640	0.630	0.640	0.600	0.650	9,260,000	5,628,120	0.6078	0.450	0.443	0.450	0.422	0.457	13,157,682	0.4277	4.92%
2012-01-09	0	0.610	0.610	0.620	0.600	1.050	26,672,000	16,482,800	0.6180	0.429	0.429	0.436	0.422	0.739	37,898,670	0.4349

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---