Xiezhong International Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS

Exchange	Code	Listed	Last trade	Delisted
HK Main	03663	2012-06-18	2021-06-24	2021-07-08	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2021-07-07	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2021-06-24	0	0.790	0.790	0.800	0.790	0.790	652,000	515,080	0.7900	0.790	0.790	0.800	0.790	0.790	652,000	0.7900	0.00%
2021-06-23	0	0.790	0.790	0.800	0.790	0.790	23,688,000	18,713,520	0.7900	0.790	0.790	0.800	0.790	0.790	23,688,000	0.7900	0.00%
2021-06-22	0	0.790	0.790	0.800	0.790	0.790	11,264,000	8,898,560	0.7900	0.790	0.790	0.800	0.790	0.790	11,264,000	0.7900	0.00%
2021-06-21	0	0.790	0.790	0.800	0.790	0.790	700,000	553,000	0.7900	0.790	0.790	0.800	0.790	0.790	700,000	0.7900	0.00%
2021-06-18	0	0.790	0.790	0.800	0.790	0.790	732,000	578,280	0.7900	0.790	0.790	0.800	0.790	0.790	732,000	0.7900	0.00%
2021-06-17	0	0.790	0.790	0.800	0.790	0.800	12,732,000	10,060,200	0.7902	0.790	0.790	0.800	0.790	0.800	12,732,000	0.7902	3.95%
2021-06-16	0	0.760	0.750	0.760	0.760	0.760	804,000	611,200	0.7602	0.760	0.750	0.760	0.760	0.760	804,000	0.7602	0.00%
2021-06-15	0	0.760	0.750	0.760	0.760	0.760	764,000	580,640	0.7600	0.760	0.750	0.760	0.760	0.760	764,000	0.7600	0.00%
2021-06-11	0	0.760	0.750	0.760	0.760	0.770	972,000	739,560	0.7609	0.760	0.750	0.760	0.760	0.770	972,000	0.7609	0.00%
2021-06-10	0	0.760	0.750	0.760	0.760	0.760	188,000	142,880	0.7600	0.760	0.750	0.760	0.760	0.760	188,000	0.7600	0.00%
2021-06-09	0	0.760	0.750	0.760	0.750	0.760	412,000	312,880	0.7594	0.760	0.750	0.760	0.750	0.760	412,000	0.7594	0.00%
2021-06-08	0	0.760	0.750	0.760	0.760	0.760	180,000	136,800	0.7600	0.760	0.750	0.760	0.760	0.760	180,000	0.7600	0.00%
2021-06-07	0	0.760	0.750	0.760	0.750	0.760	368,000	277,600	0.7543	0.760	0.750	0.760	0.750	0.760	368,000	0.7543	0.00%
2021-06-04	0	0.760	0.750	0.760	0.760	0.760	5,544,000	4,213,440	0.7600	0.760	0.750	0.760	0.760	0.760	5,544,000	0.7600	0.00%
2021-06-03	0	0.760	0.750	0.770	0.760	0.770	316,000	240,760	0.7619	0.760	0.750	0.770	0.760	0.770	316,000	0.7619	1.33%
2021-06-02	0	0.750	0.750	0.770	0.750	0.760	44,000	33,400	0.7591	0.750	0.750	0.770	0.750	0.760	44,000	0.7591	-1.32%
2021-06-01	0	0.760	0.750	0.780	0.760	0.780	72,000	54,800	0.7611	0.760	0.750	0.780	0.760	0.780	72,000	0.7611	0.00%
2021-05-31	0	0.760	0.750	0.760	0.750	0.760	36,000	27,200	0.7556	0.760	0.750	0.760	0.750	0.760	36,000	0.7556	0.00%
2021-05-28	0	0.760	0.750	0.770	-	-	0	0	-	0.760	0.750	0.770	-	-	0	-	0.00%
2021-05-27	0	0.760	0.750	0.760	0.750	0.760	424,000	319,000	0.7524	0.760	0.750	0.760	0.750	0.760	424,000	0.7524	0.00%
2021-05-26	0	0.760	0.750	0.760	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	0.00%
2021-05-25	0	0.760	0.750	0.780	0.750	0.760	268,000	203,440	0.7591	0.760	0.750	0.780	0.750	0.760	268,000	0.7591	0.00%
2021-05-24	0	0.760	0.750	0.770	0.750	0.860	1,340,000	1,065,480	0.7951	0.760	0.750	0.770	0.750	0.860	1,340,000	0.7951	0.00%
2021-05-21	0	0.760	0.750	0.760	0.750	0.760	12,000	9,040	0.7533	0.760	0.750	0.760	0.750	0.760	12,000	0.7533	2.70%
2021-05-20	0	0.740	0.740	0.760	0.740	0.760	68,000	51,000	0.7500	0.740	0.740	0.760	0.740	0.760	68,000	0.7500	-1.33%
2021-05-18	0	0.750	0.730	0.750	0.730	0.750	8,000	5,920	0.7400	0.750	0.730	0.750	0.730	0.750	8,000	0.7400	1.35%
2021-05-17	0	0.740	0.730	0.750	0.730	0.740	11,968,000	8,855,320	0.7399	0.740	0.730	0.750	0.730	0.740	11,968,000	0.7399	0.00%
2021-05-14	0	0.740	0.740	0.760	-	-	0	0	-	0.740	0.740	0.760	-	-	0	-	0.00%
2021-05-13	0	0.740	0.740	0.760	0.740	0.760	172,000	127,760	0.7428	0.740	0.740	0.760	0.740	0.760	172,000	0.7428	-2.63%
2021-05-12	0	0.760	0.740	0.760	0.730	0.760	224,000	165,800	0.7402	0.760	0.740	0.760	0.730	0.760	224,000	0.7402	2.70%
2021-05-11	0	0.740	0.730	0.750	0.740	0.740	40,000	29,600	0.7400	0.740	0.730	0.750	0.740	0.740	40,000	0.7400	0.00%
2021-05-10	0	0.740	0.730	0.760	-	-	0	0	-	0.740	0.730	0.760	-	-	0	-	0.00%
2021-05-07	0	0.740	0.730	0.760	-	-	0	0	-	0.740	0.730	0.760	-	-	0	-	0.00%
2021-05-06	0	0.740	0.740	0.760	0.730	0.740	48,000	35,440	0.7383	0.740	0.740	0.760	0.730	0.740	48,000	0.7383	0.00%
2021-05-05	0	0.740	0.740	0.760	0.740	0.740	48,000	35,520	0.7400	0.740	0.740	0.760	0.740	0.740	48,000	0.7400	1.37%
2021-05-04	0	0.730	0.720	0.740	-	-	0	0	-	0.730	0.720	0.740	-	-	0	-	0.00%
2021-05-03	0	0.730	0.710	0.740	-	-	0	0	-	0.730	0.710	0.740	-	-	0	-	0.00%
2021-04-30	0	0.730	0.720	0.750	-	-	0	0	-	0.730	0.720	0.750	-	-	0	-	0.00%
2021-04-29	0	0.730	0.730	0.750	0.730	0.750	312,000	231,040	0.7405	0.730	0.730	0.750	0.730	0.750	312,000	0.7405	-2.67%
2021-04-28	0	0.750	0.730	0.750	0.700	0.770	5,636,000	3,954,720	0.7017	0.750	0.730	0.750	0.700	0.770	5,636,000	0.7017	2.74%
2021-04-27	0	0.730	0.730	0.750	0.730	0.730	8,000	5,840	0.7300	0.730	0.730	0.750	0.730	0.730	8,000	0.7300	-2.67%
2021-04-26	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2021-04-23	0	0.750	0.740	0.760	0.740	0.750	16,000	11,920	0.7450	0.750	0.740	0.760	0.740	0.750	16,000	0.7450	1.35%
2021-04-22	0	0.740	0.730	0.760	0.740	0.740	28,000	20,720	0.7400	0.740	0.730	0.760	0.740	0.740	28,000	0.7400	0.00%
2021-04-21	0	0.740	0.740	0.750	-	-	0	0	-	0.740	0.740	0.750	-	-	0	-	0.00%
2021-04-20	0	0.740	0.740	0.750	0.740	0.740	40,000	29,600	0.7400	0.740	0.740	0.750	0.740	0.740	40,000	0.7400	0.00%
2021-04-19	0	0.740	0.730	0.750	0.740	0.740	172,000	127,280	0.7400	0.740	0.730	0.750	0.740	0.740	172,000	0.7400	0.00%
2021-04-16	0	0.740	0.710	0.750	-	-	0	0	-	0.740	0.710	0.750	-	-	0	-	0.00%
2021-04-15	0	0.740	0.710	0.750	0.740	0.740	8,000	5,920	0.7400	0.740	0.710	0.750	0.740	0.740	8,000	0.7400	2.78%
2021-04-14	0	0.720	0.720	0.730	0.720	0.720	80,000	57,600	0.7200	0.720	0.720	0.730	0.720	0.720	80,000	0.7200	0.00%
2021-04-13	0	0.720	0.720	0.750	0.720	0.730	140,000	101,560	0.7254	0.720	0.720	0.750	0.720	0.730	140,000	0.7254	-1.37%
2021-04-12	0	0.730	0.730	0.750	0.730	0.730	24,000	17,520	0.7300	0.730	0.730	0.750	0.730	0.730	24,000	0.7300	0.00%
2021-04-09	0	0.730	0.730	0.740	0.730	0.740	108,000	79,840	0.7393	0.730	0.730	0.740	0.730	0.740	108,000	0.7393	0.00%
2021-04-08	0	0.730	0.730	0.740	-	-	0	0	-	0.730	0.730	0.740	-	-	0	-	0.00%
2021-04-07	0	0.730	0.730	0.740	0.720	0.740	212,000	154,560	0.7291	0.730	0.730	0.740	0.720	0.740	212,000	0.7291	1.39%
2021-04-01	0	0.720	0.690	0.720	0.710	0.720	140,000	100,240	0.7160	0.720	0.690	0.720	0.710	0.720	140,000	0.7160	1.41%
2021-03-31	0	0.710	0.680	0.710	0.680	0.710	12,000	8,280	0.6900	0.710	0.680	0.710	0.680	0.710	12,000	0.6900	0.00%
2021-03-30	0	0.710	0.690	0.710	-	-	0	0	-	0.710	0.690	0.710	-	-	0	-	0.00%
2021-03-29	0	0.710	0.690	0.710	0.700	0.710	2,132,000	1,492,600	0.7001	0.710	0.690	0.710	0.700	0.710	2,132,000	0.7001	0.00%
2021-03-26	0	0.710	0.710	0.720	0.710	0.710	44,000	31,240	0.7100	0.710	0.710	0.720	0.710	0.710	44,000	0.7100	0.00%
2021-03-25	0	0.710	0.690	0.720	0.710	0.710	56,000	39,760	0.7100	0.710	0.690	0.720	0.710	0.710	56,000	0.7100	1.43%
2021-03-24	0	0.700	0.700	0.720	0.690	0.720	396,000	278,120	0.7023	0.700	0.700	0.720	0.690	0.720	396,000	0.7023	-2.78%
2021-03-23	0	0.720	0.690	0.720	0.690	0.720	72,000	51,280	0.7122	0.720	0.690	0.720	0.690	0.720	72,000	0.7122	4.35%
2021-03-22	0	0.690	0.690	0.720	0.690	0.700	200,000	138,280	0.6914	0.690	0.690	0.720	0.690	0.700	200,000	0.6914	-1.43%
2021-03-19	0	0.700	0.700	0.720	-	-	0	0	-	0.700	0.700	0.720	-	-	0	-	0.00%
2021-03-18	0	0.700	0.700	0.720	0.700	0.710	224,000	158,200	0.7063	0.700	0.700	0.720	0.700	0.710	224,000	0.7063	-1.41%
2021-03-17	0	0.710	0.710	0.730	0.710	0.710	36,000	25,560	0.7100	0.710	0.710	0.730	0.710	0.710	36,000	0.7100	-1.39%
2021-03-16	0	0.720	0.710	0.720	-	-	0	0	-	0.720	0.710	0.720	-	-	0	-	0.00%
2021-03-15	0	0.720	0.720	0.730	0.720	0.730	80,000	57,800	0.7225	0.720	0.720	0.730	0.720	0.730	80,000	0.7225	0.00%
2021-03-12	0	0.720	0.720	0.730	-	-	0	0	-	0.720	0.720	0.730	-	-	0	-	0.00%
2021-03-11	0	0.720	0.720	0.730	-	-	0	0	-	0.720	0.720	0.730	-	-	0	-	0.00%
2021-03-10	0	0.720	0.720	0.730	0.720	0.720	180,000	129,600	0.7200	0.720	0.720	0.730	0.720	0.720	180,000	0.7200	-2.70%
2021-03-09	0	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	0.00%
2021-03-08	0	0.740	0.720	0.740	0.730	0.750	176,000	130,600	0.7420	0.740	0.720	0.740	0.730	0.750	176,000	0.7420	2.78%
2021-03-05	0	0.720	0.720	0.730	0.720	0.740	396,000	286,440	0.7233	0.720	0.720	0.730	0.720	0.740	396,000	0.7233	-2.70%
2021-03-04	0	0.740	0.720	0.740	0.710	0.740	204,000	146,960	0.7204	0.740	0.720	0.740	0.710	0.740	204,000	0.7204	2.78%
2021-03-03	0	0.720	0.720	0.730	0.720	0.750	800,000	589,880	0.7374	0.720	0.720	0.730	0.720	0.750	800,000	0.7374	-2.70%
2021-03-02	0	0.740	0.720	0.740	0.710	0.750	816,000	595,920	0.7303	0.740	0.720	0.740	0.710	0.750	816,000	0.7303	1.37%
2021-03-01	0	0.730	0.720	0.740	0.700	0.750	2,072,000	1,472,200	0.7105	0.730	0.720	0.740	0.700	0.750	2,072,000	0.7105	7.35%
2021-02-26	0	0.680	0.640	0.700	0.670	0.680	132,000	89,120	0.6752	0.680	0.640	0.700	0.670	0.680	132,000	0.6752	0.00%
2021-02-25	0	0.680	0.680	0.700	0.620	0.680	216,000	138,920	0.6431	0.680	0.680	0.700	0.620	0.680	216,000	0.6431	0.00%
2021-02-24	0	0.680	0.620	0.690	-	-	0	0	-	0.680	0.620	0.690	-	-	0	-	0.00%
2021-02-23	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2021-02-22	0	0.680	0.680	0.690	0.680	0.710	572,000	397,320	0.6946	0.680	0.680	0.690	0.680	0.710	572,000	0.6946	9.68%
2021-02-19	0	0.620	0.620	0.690	0.620	0.620	8,000	4,960	0.6200	0.620	0.620	0.690	0.620	0.620	8,000	0.6200	-1.59%
2021-02-18	0	0.630	0.630	0.670	0.630	0.640	68,000	42,920	0.6312	0.630	0.630	0.670	0.630	0.640	68,000	0.6312	-4.55%
2021-02-17	0	0.660	0.660	0.700	0.650	0.660	76,000	49,840	0.6558	0.660	0.660	0.700	0.650	0.660	76,000	0.6558	0.00%
2021-02-16	0	0.660	0.650	0.690	0.660	0.660	200,000	132,000	0.6600	0.660	0.650	0.690	0.660	0.660	200,000	0.6600	1.54%
2021-02-11	0	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2021-02-10	0	0.650	0.650	0.700	0.650	0.680	12,000	7,920	0.6600	0.650	0.650	0.700	0.650	0.680	12,000	0.6600	-7.14%
2021-02-09	0	0.700	0.680	0.700	0.690	0.700	196,000	136,520	0.6965	0.700	0.680	0.700	0.690	0.700	196,000	0.6965	-1.41%
2021-02-08	0	0.710	0.690	0.760	0.650	0.720	92,000	64,120	0.6970	0.710	0.690	0.760	0.650	0.720	92,000	0.6970	-2.74%
2021-02-05	0	0.730	0.730	0.780	0.730	0.770	352,000	269,840	0.7666	0.730	0.730	0.780	0.730	0.770	352,000	0.7666	0.00%
2021-02-04	0	0.730	0.730	0.780	0.700	0.760	88,000	64,200	0.7295	0.730	0.730	0.780	0.700	0.760	88,000	0.7295	2.82%
2021-02-03	0	0.710	0.710	0.750	0.690	0.730	100,000	71,240	0.7124	0.710	0.710	0.750	0.690	0.730	100,000	0.7124	-1.39%
2021-02-02	0	0.720	0.720	0.750	0.660	0.770	504,000	353,880	0.7021	0.720	0.720	0.750	0.660	0.770	504,000	0.7021	-1.37%
2021-02-01	0	0.730	0.700	0.730	0.640	0.730	1,024,000	708,200	0.6916	0.730	0.700	0.730	0.640	0.730	1,024,000	0.6916	21.67%
2021-01-29	0	0.600	0.600	0.680	0.590	0.660	1,520,000	952,440	0.6266	0.600	0.600	0.680	0.590	0.660	1,520,000	0.6266	1.69%
2021-01-28	0	0.590	0.590	0.640	0.590	0.680	320,000	202,040	0.6314	0.590	0.590	0.640	0.590	0.680	320,000	0.6314	0.00%
2021-01-27	0	0.590	0.590	0.650	0.590	0.590	8,000	4,720	0.5900	0.590	0.590	0.650	0.590	0.590	8,000	0.5900	0.00%
2021-01-26	0	0.590	0.590	0.650	0.590	0.610	172,000	104,080	0.6051	0.590	0.590	0.650	0.590	0.610	172,000	0.6051	1.72%
2021-01-25	0	0.580	0.580	0.630	0.580	0.650	300,000	184,000	0.6133	0.580	0.580	0.630	0.580	0.650	300,000	0.6133	5.45%
2021-01-22	0	0.550	0.550	0.600	0.550	0.560	8,000	4,440	0.5550	0.550	0.550	0.600	0.550	0.560	8,000	0.5550	0.00%
2021-01-21	0	0.550	0.550	0.600	0.550	0.550	20,000	11,160	0.5580	0.550	0.550	0.600	0.550	0.550	20,000	0.5580	0.00%
2021-01-20	0	0.550	0.550	0.600	0.550	0.560	16,000	8,880	0.5550	0.550	0.550	0.600	0.550	0.560	16,000	0.5550	-1.79%
2021-01-19	0	0.560	0.560	0.600	0.550	0.600	92,000	54,120	0.5883	0.560	0.560	0.600	0.550	0.600	92,000	0.5883	1.82%
2021-01-18	0	0.550	0.550	0.560	0.540	0.590	176,000	102,040	0.5798	0.550	0.550	0.560	0.540	0.590	176,000	0.5798	3.77%
2021-01-15	0	0.530	0.530	0.570	0.530	0.550	64,000	34,880	0.5450	0.530	0.530	0.570	0.530	0.550	64,000	0.5450	0.00%
2021-01-14	0	0.530	0.530	0.570	0.500	0.570	756,000	403,640	0.5339	0.530	0.530	0.570	0.500	0.570	756,000	0.5339	3.92%
2021-01-13	0	0.510	0.500	0.580	0.510	0.520	64,000	33,160	0.5181	0.510	0.500	0.580	0.510	0.520	64,000	0.5181	0.00%
2021-01-12	0	0.510	0.510	0.530	0.510	0.550	360,000	188,880	0.5247	0.510	0.510	0.530	0.510	0.550	360,000	0.5247	-7.27%
2021-01-11	0	0.550	0.550	0.570	0.540	0.560	248,000	137,200	0.5532	0.550	0.550	0.570	0.540	0.560	248,000	0.5532	0.00%
2021-01-08	0	0.550	0.550	0.580	0.540	0.620	356,000	204,720	0.5751	0.550	0.550	0.580	0.540	0.620	356,000	0.5751	-8.33%
2021-01-07	0	0.600	0.530	0.600	0.480	0.630	836,000	451,120	0.5396	0.600	0.530	0.600	0.480	0.630	836,000	0.5396	20.00%
2021-01-06	0	0.500	0.500	0.560	0.500	0.500	100,000	50,000	0.5000	0.500	0.500	0.560	0.500	0.500	100,000	0.5000	1.01%
2021-01-05	0	0.495	0.495	0.540	0.485	0.495	172,000	83,820	0.4873	0.495	0.495	0.540	0.485	0.495	172,000	0.4873	-1.00%
2021-01-04	0	0.500	0.480	0.540	0.500	0.500	40,000	20,000	0.5000	0.500	0.480	0.540	0.500	0.500	40,000	0.5000	0.00%
2020-12-31	0	0.500	0.500	0.530	0.460	0.500	216,000	104,360	0.4831	0.500	0.500	0.530	0.460	0.500	216,000	0.4831	-5.66%
2020-12-30	0	0.530	0.500	0.530	0.510	0.560	224,000	122,000	0.5446	0.530	0.500	0.530	0.510	0.560	224,000	0.5446	3.92%
2020-12-29	0	0.510	0.495	0.510	0.495	0.520	100,000	49,720	0.4972	0.510	0.495	0.510	0.495	0.520	100,000	0.4972	5.15%
2020-12-28	0	0.485	0.485	0.500	0.450	0.485	28,000	13,180	0.4707	0.485	0.485	0.500	0.450	0.485	28,000	0.4707	-4.90%
2020-12-24	0	0.510	0.455	0.520	-	-	0	0	-	0.510	0.455	0.520	-	-	0	-	0.00%
2020-12-23	0	0.510	0.450	0.520	0.420	0.510	384,000	184,160	0.4796	0.510	0.450	0.520	0.420	0.510	384,000	0.4796	5.15%
2020-12-22	0	0.485	0.485	0.520	0.465	0.485	88,000	42,600	0.4841	0.485	0.485	0.520	0.465	0.485	88,000	0.4841	-6.73%
2020-12-21	0	0.520	0.510	0.560	0.490	0.520	196,000	101,320	0.5169	0.520	0.510	0.560	0.490	0.520	196,000	0.5169	-1.89%
2020-12-18	0	0.530	0.530	0.560	0.530	0.550	164,000	88,280	0.5383	0.530	0.530	0.560	0.530	0.550	164,000	0.5383	-1.85%
2020-12-17	0	0.540	0.540	0.580	0.500	0.540	5,892,000	3,064,960	0.5202	0.540	0.540	0.580	0.500	0.540	5,892,000	0.5202	3.85%
2020-12-16	0	0.520	-	0.540	-	-	0	0	-	0.520	-	0.540	-	-	0	-	0.00%
2020-12-15	0	0.520	0.470	0.520	0.520	0.520	16,000	8,320	0.5200	0.520	0.470	0.520	0.520	0.520	16,000	0.5200	0.00%
2020-12-14	0	0.520	0.400	0.550	-	-	0	0	-	0.520	0.400	0.550	-	-	0	-	0.00%
2020-12-11	0	0.520	0.520	0.530	0.520	0.520	8,000	4,160	0.5200	0.520	0.520	0.530	0.520	0.520	8,000	0.5200	0.00%
2020-12-10	0	0.520	0.460	0.560	0.510	0.520	72,000	37,120	0.5156	0.520	0.460	0.560	0.510	0.520	72,000	0.5156	6.12%
2020-12-09	0	0.490	0.490	0.580	0.480	0.490	8,000	3,880	0.4850	0.490	0.490	0.580	0.480	0.490	8,000	0.4850	-5.77%
2020-12-08	0	0.520	0.460	0.580	-	-	0	0	-	0.520	0.460	0.580	-	-	0	-	0.00%
2020-12-07	0	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2020-12-04	0	0.520	0.520	0.580	0.520	0.520	860,000	447,200	0.5200	0.520	0.520	0.580	0.520	0.520	860,000	0.5200	4.00%
2020-12-03	0	0.500	0.490	0.560	-	-	0	0	-	0.500	0.490	0.560	-	-	0	-	0.00%
2020-12-02	0	0.500	0.500	0.580	0.500	0.500	24,000	12,000	0.5000	0.500	0.500	0.580	0.500	0.500	24,000	0.5000	-10.71%
2020-12-01	0	0.560	0.490	0.560	-	-	0	0	-	0.560	0.490	0.560	-	-	0	-	0.00%
2020-11-30	0	0.560	0.540	0.580	-	-	0	0	-	0.560	0.540	0.580	-	-	0	-	0.00%
2020-11-27	0	0.560	0.460	0.560	-	-	0	0	-	0.560	0.460	0.560	-	-	0	-	-1.75%
2020-11-26	0	0.570	0.500	0.580	-	-	0	0	-	0.570	0.500	0.580	-	-	0	-	0.00%
2020-11-25	0	0.570	0.500	0.570	0.570	0.570	4,000	2,280	0.5700	0.570	0.500	0.570	0.570	0.570	4,000	0.5700	3.64%
2020-11-24	0	0.550	0.520	0.550	0.530	0.560	252,000	135,360	0.5371	0.550	0.520	0.550	0.530	0.560	252,000	0.5371	5.77%
2020-11-23	0	0.520	0.530	0.570	0.520	0.520	40,000	20,800	0.5200	0.520	0.530	0.570	0.520	0.520	40,000	0.5200	4.00%
2020-11-20	0	0.500	0.490	0.570	0.470	0.520	140,000	71,160	0.5083	0.500	0.490	0.570	0.470	0.520	140,000	0.5083	-3.85%
2020-11-19	0	0.520	0.405	0.580	-	-	0	0	-	0.520	0.405	0.580	-	-	0	-	0.00%
2020-11-18	0	0.520	0.500	0.520	0.520	0.520	24,000	12,480	0.5200	0.520	0.500	0.520	0.520	0.520	24,000	0.5200	1.96%
2020-11-17	0	0.510	0.465	0.570	-	-	0	0	-	0.510	0.465	0.570	-	-	0	-	0.00%
2020-11-16	0	0.510	0.475	0.520	0.465	0.510	108,000	53,080	0.4915	0.510	0.475	0.520	0.465	0.510	108,000	0.4915	-1.92%
2020-11-13	0	0.520	0.500	0.540	0.520	0.520	40,000	20,800	0.5200	0.520	0.500	0.540	0.520	0.520	40,000	0.5200	0.00%
2020-11-12	0	0.520	0.520	0.550	0.520	0.520	148,000	76,960	0.5200	0.520	0.520	0.550	0.520	0.520	148,000	0.5200	0.00%
2020-11-11	0	0.520	0.520	0.530	0.520	0.520	64,000	33,280	0.5200	0.520	0.520	0.530	0.520	0.520	64,000	0.5200	-5.45%
2020-11-10	0	0.550	0.510	0.550	0.520	0.550	12,000	6,360	0.5300	0.550	0.510	0.550	0.520	0.550	12,000	0.5300	5.77%
2020-11-09	0	0.520	0.500	0.520	0.500	0.560	20,000	10,480	0.5240	0.520	0.500	0.520	0.500	0.560	20,000	0.5240	4.00%
2020-11-06	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2020-11-05	0	0.500	0.485	0.540	0.500	0.530	60,000	30,280	0.5047	0.500	0.485	0.540	0.500	0.530	60,000	0.5047	-3.85%
2020-11-04	0	0.520	0.460	0.520	0.500	0.520	216,000	110,400	0.5111	0.520	0.460	0.520	0.500	0.520	216,000	0.5111	4.00%
2020-11-03	0	0.500	0.465	0.500	0.455	0.510	44,000	21,540	0.4895	0.500	0.465	0.500	0.455	0.510	44,000	0.4895	6.38%
2020-11-02	0	0.470	0.450	0.475	0.440	0.475	120,000	56,260	0.4688	0.470	0.450	0.475	0.440	0.475	120,000	0.4688	-4.08%
2020-10-30	0	0.490	0.475	0.500	0.480	0.500	3,044,000	1,491,200	0.4899	0.490	0.475	0.500	0.480	0.500	3,044,000	0.4899	-5.77%
2020-10-29	0	0.520	0.490	0.500	0.485	0.530	296,000	148,300	0.5010	0.520	0.490	0.500	0.485	0.530	296,000	0.5010	-5.45%
2020-10-28	0	0.550	0.495	0.550	-	-	0	0	-	0.550	0.495	0.550	-	-	0	-	0.00%
2020-10-27	0	0.550	0.500	0.550	0.475	0.560	728,000	379,820	0.5217	0.550	0.500	0.550	0.475	0.560	728,000	0.5217	1.85%
2020-10-23	0	0.540	0.560	0.660	0.475	0.620	1,164,000	593,140	0.5096	0.540	0.560	0.660	0.475	0.620	1,164,000	0.5096	0.00%
2020-10-22	0	0.540	0.530	0.540	0.540	0.780	5,900,000	4,034,280	0.6838	0.540	0.530	0.540	0.540	0.780	5,900,000	0.6838	-16.92%
2020-10-21	0	0.650	0.620	0.650	0.650	0.650	20,000	13,000	0.6500	0.650	0.620	0.650	0.650	0.650	20,000	0.6500	0.00%
2020-10-20	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2020-10-19	0	0.650	0.510	0.670	0.650	0.650	728,000	473,200	0.6500	0.650	0.510	0.670	0.650	0.650	728,000	0.6500	0.00%
2020-10-16	0	0.650	0.540	0.650	0.650	0.660	224,000	146,800	0.6554	0.650	0.540	0.650	0.650	0.660	224,000	0.6554	0.00%
2020-10-15	0	0.650	0.650	0.660	0.640	0.650	48,000	31,160	0.6492	0.650	0.650	0.660	0.640	0.650	48,000	0.6492	1.56%
2020-10-14	0	0.640	0.640	0.660	0.640	0.640	60,000	38,400	0.6400	0.640	0.640	0.660	0.640	0.640	60,000	0.6400	0.00%
2020-10-12	0	0.640	0.570	0.630	0.520	0.640	152,000	85,960	0.5655	0.640	0.570	0.630	0.520	0.640	152,000	0.5655	-1.54%
2020-10-09	0	0.650	0.550	0.650	-	-	0	0	-	0.650	0.550	0.650	-	-	0	-	0.00%
2020-10-08	0	0.650	0.550	1.250	-	-	0	0	-	0.650	0.550	1.250	-	-	0	-	0.00%
2020-10-07	0	0.650	0.550	1.190	-	-	0	0	-	0.650	0.550	1.190	-	-	0	-	0.00%
2020-10-06	0	0.650	0.520	-	-	-	0	0	-	0.650	0.520	-	-	-	0	-	0.00%
2020-10-05	0	0.650	0.540	0.860	-	-	0	0	-	0.650	0.540	0.860	-	-	0	-	0.00%
2020-09-30	0	0.650	0.600	0.880	-	-	0	0	-	0.650	0.600	0.880	-	-	0	-	0.00%
2020-09-29	0	0.650	0.560	0.650	0.540	0.650	56,000	31,240	0.5579	0.650	0.560	0.650	0.540	0.650	56,000	0.5579	-1.52%
2020-09-28	0	0.660	0.610	0.660	0.610	0.660	64,000	42,040	0.6569	0.660	0.610	0.660	0.610	0.660	64,000	0.6569	0.00%
2020-09-25	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2020-09-24	0	0.660	0.580	0.660	0.660	0.660	92,000	60,720	0.6600	0.660	0.580	0.660	0.660	0.660	92,000	0.6600	0.00%
2020-09-23	0	0.660	0.580	0.660	-	-	0	0	-	0.660	0.580	0.660	-	-	0	-	0.00%
2020-09-22	0	0.660	0.520	0.670	0.590	0.660	60,000	37,000	0.6167	0.660	0.520	0.670	0.590	0.660	60,000	0.6167	-1.49%
2020-09-21	0	0.670	0.100	0.670	-	-	0	0	-	0.670	0.100	0.670	-	-	0	-	-1.47%
2020-09-18	0	0.680	0.500	0.690	0.680	0.680	1,072,000	728,960	0.6800	0.680	0.500	0.690	0.680	0.680	1,072,000	0.6800	-1.45%
2020-09-17	0	0.690	0.100	0.690	-	-	0	0	-	0.690	0.100	0.690	-	-	0	-	0.00%
2020-09-16	0	0.690	0.660	0.790	0.660	0.880	7,580,000	5,322,720	0.7022	0.690	0.660	0.790	0.660	0.880	7,580,000	0.7022	4.55%
2020-09-15	0	0.660	0.100	0.660	-	-	0	0	-	0.660	0.100	0.660	-	-	0	-	0.00%
2020-09-14	0	0.660	0.100	0.660	-	-	0	0	-	0.660	0.100	0.660	-	-	0	-	0.00%
2020-09-11	0	0.660	0.550	0.660	-	-	0	0	-	0.660	0.550	0.660	-	-	0	-	0.00%
2020-09-10	0	0.660	0.100	0.660	-	-	0	0	-	0.660	0.100	0.660	-	-	0	-	0.00%
2020-09-09	0	0.660	0.450	0.660	0.660	0.660	8,000	5,280	0.6600	0.660	0.450	0.660	0.660	0.660	8,000	0.6600	0.00%
2020-09-08	0	0.660	0.520	0.660	-	-	0	0	-	0.660	0.520	0.660	-	-	0	-	0.00%
2020-09-07	0	0.660	0.100	0.670	0.660	0.660	1,700,000	1,122,000	0.6600	0.660	0.100	0.670	0.660	0.660	1,700,000	0.6600	-1.49%
2020-09-04	0	0.670	0.550	0.670	-	-	0	0	-	0.670	0.550	0.670	-	-	0	-	-1.47%
2020-09-03	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2020-09-02	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	-1.45%
2020-09-01	0	0.690	0.610	0.700	0.690	0.710	6,272,000	4,383,880	0.6990	0.690	0.610	0.700	0.690	0.710	6,272,000	0.6990	-2.82%
2020-08-31	0	0.710	0.600	0.710	0.700	0.710	4,168,000	2,917,840	0.7001	0.710	0.600	0.710	0.700	0.710	4,168,000	0.7001	0.00%
2020-08-28	0	0.710	0.590	0.710	0.500	0.750	804,000	508,520	0.6325	0.710	0.590	0.710	0.500	0.750	804,000	0.6325	-4.05%
2020-08-27	0	0.740	0.670	0.740	-	-	0	0	-	0.740	0.670	0.740	-	-	0	-	-2.63%
2020-08-26	0	0.760	0.660	0.760	0.710	0.800	2,824,000	2,023,640	0.7166	0.760	0.660	0.760	0.710	0.800	2,824,000	0.7166	-5.00%
2020-08-25	0	0.800	0.800	0.840	0.800	0.990	292,000	256,520	0.8785	0.800	0.800	0.840	0.800	0.990	292,000	0.8785	-30.43%
2020-08-24	0	1.150	0.150	1.150	-	-	0	0	-	1.150	0.150	1.150	-	-	0	-	0.00%
2020-08-21	0	1.150	0.150	1.150	1.160	1.180	40,000	46,720	1.1680	1.150	0.150	1.150	1.160	1.180	40,000	1.1680	-4.17%
2020-08-20	0	1.200	0.750	1.200	1.290	1.300	1,204,000	1,565,160	1.3000	1.200	0.750	1.200	1.290	1.300	1,204,000	1.3000	-13.04%
2020-08-19	0	1.380	-	1.380	1.000	1.390	56,000	69,240	1.2364	1.380	-	1.380	1.000	1.390	56,000	1.2364	39.39%
2020-08-18	0	0.990	0.850	0.990	-	-	0	0	-	0.990	0.850	0.990	-	-	0	-	-1.00%
2020-08-17	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2020-08-14	0	1.000	0.840	1.000	0.930	1.000	28,000	27,000	0.9643	1.000	0.840	1.000	0.930	1.000	28,000	0.9643	0.00%
2020-08-13	0	1.000	0.840	1.000	-	-	0	0	-	1.000	0.840	1.000	-	-	0	-	0.00%
2020-08-12	0	1.000	0.710	1.000	0.900	1.000	108,000	98,000	0.9074	1.000	0.710	1.000	0.900	1.000	108,000	0.9074	0.00%
2020-08-11	0	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	-0.99%
2020-08-10	0	1.010	0.710	1.010	-	-	0	0	-	1.010	0.710	1.010	-	-	0	-	-0.98%
2020-08-07	0	1.020	0.710	1.020	-	-	200,000	204,000	1.0200	1.020	0.710	1.020	-	-	200,000	1.0200	-2.86%
2020-08-06	0	1.050	0.760	1.050	1.080	1.100	288,000	311,120	1.0803	1.050	0.760	1.050	1.080	1.100	288,000	1.0803	5.00%
2020-08-05	0	1.000	0.720	1.000	-	-	0	0	-	1.000	0.720	1.000	-	-	0	-	-1.96%
2020-08-04	0	1.020	0.720	1.020	-	-	0	0	-	1.020	0.720	1.020	-	-	0	-	0.00%
2020-08-03	0	1.020	0.770	1.020	1.020	1.080	12,000	12,720	1.0600	1.020	0.770	1.020	1.020	1.080	12,000	1.0600	7.37%
2020-07-31	0	0.950	0.750	0.950	-	-	0	0	-	0.950	0.750	0.950	-	-	0	-	-2.06%
2020-07-30	0	0.970	0.780	0.970	0.900	1.020	44,000	43,560	0.9900	0.970	0.780	0.970	0.900	1.020	44,000	0.9900	16.87%
2020-07-29	0	0.830	0.600	0.870	-	-	0	0	-	0.830	0.600	0.870	-	-	0	-	0.00%
2020-07-28	0	0.830	0.730	0.870	-	-	0	0	-	0.830	0.730	0.870	-	-	0	-	0.00%
2020-07-27	0	0.830	-	0.880	-	-	0	0	-	0.830	-	0.880	-	-	0	-	0.00%
2020-07-24	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	-4.60%
2020-07-23	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	-1.14%
2020-07-22	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2020-07-21	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2020-07-20	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	-2.22%
2020-07-17	0	0.900	0.730	0.900	0.940	0.940	8,000	7,520	0.9400	0.900	0.730	0.900	0.940	0.940	8,000	0.9400	7.14%
2020-07-16	0	0.840	0.700	0.840	-	-	0	0	-	0.840	0.700	0.840	-	-	0	-	-1.18%
2020-07-15	0	0.850	0.730	0.850	-	-	0	0	-	0.850	0.730	0.850	-	-	0	-	-1.16%
2020-07-14	0	0.860	0.710	0.880	-	-	0	0	-	0.860	0.710	0.880	-	-	0	-	0.00%
2020-07-13	0	0.860	-	0.880	-	-	0	0	-	0.860	-	0.880	-	-	0	-	0.00%
2020-07-10	0	0.860	0.710	0.860	-	-	0	0	-	0.860	0.710	0.860	-	-	0	-	0.00%
2020-07-09	0	0.860	0.770	0.860	0.770	0.860	96,000	77,360	0.8058	0.860	0.770	0.860	0.770	0.860	96,000	0.8058	-9.47%
2020-07-08	0	0.950	0.750	0.950	0.710	1.120	48,000	43,360	0.9033	0.950	0.750	0.950	0.710	1.120	48,000	0.9033	17.28%
2020-07-07	0	0.810	-	0.880	-	-	0	0	-	0.810	-	0.880	-	-	0	-	0.00%
2020-07-06	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2020-07-03	0	0.810	0.690	0.810	0.700	0.810	500,000	359,200	0.7184	0.810	0.690	0.810	0.700	0.810	500,000	0.7184	1.25%
2020-07-02	0	0.800	0.700	0.800	0.800	0.800	2,368,000	1,894,400	0.8000	0.800	0.700	0.800	0.800	0.800	2,368,000	0.8000	-1.23%
2020-06-30	0	0.810	0.710	0.810	0.720	0.820	36,000	28,000	0.7778	0.810	0.710	0.810	0.720	0.820	36,000	0.7778	-2.41%
2020-06-29	0	0.830	0.700	0.830	0.820	0.830	36,000	29,720	0.8256	0.830	0.700	0.830	0.820	0.830	36,000	0.8256	-1.19%
2020-06-26	0	0.840	-	0.850	-	-	960,000	806,400	0.8400	0.840	-	0.850	-	-	960,000	0.8400	0.00%
2020-06-24	0	0.840	0.730	0.890	-	-	0	0	-	0.840	0.730	0.890	-	-	0	-	0.00%
2020-06-23	0	0.840	0.760	0.840	-	-	0	0	-	0.840	0.760	0.840	-	-	0	-	-2.33%
2020-06-22	0	0.860	0.790	0.870	-	-	0	0	-	0.860	0.790	0.870	-	-	0	-	0.00%
2020-06-19	0	0.860	0.750	0.850	-	-	0	0	-	0.860	0.750	0.850	-	-	0	-	0.00%
2020-06-18	0	0.860	0.730	0.880	-	-	0	0	-	0.860	0.730	0.880	-	-	0	-	0.00%
2020-06-17	0	0.860	0.780	0.890	-	-	0	0	-	0.860	0.780	0.890	-	-	0	-	0.00%
2020-06-16	0	0.860	0.790	0.860	-	-	0	0	-	0.860	0.790	0.860	-	-	0	-	-1.15%
2020-06-15	0	0.870	0.750	0.870	-	-	0	0	-	0.870	0.750	0.870	-	-	0	-	0.00%
2020-06-12	0	0.870	0.770	0.870	-	-	80,000	64,800	0.8100	0.870	0.770	0.870	-	-	80,000	0.8100	-1.14%
2020-06-11	0	0.880	0.750	0.880	0.960	0.960	4,000	3,840	0.9600	0.880	0.750	0.880	0.960	0.960	4,000	0.9600	4.76%
2020-06-10	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	-6.67%
2020-06-09	0	0.900	0.710	0.900	0.940	0.940	4,000	3,760	0.9400	0.900	0.710	0.900	0.940	0.940	4,000	0.9400	15.38%
2020-06-08	0	0.780	0.710	0.790	-	-	0	0	-	0.780	0.710	0.790	-	-	0	-	0.00%
2020-06-05	0	0.780	0.730	0.850	-	-	0	0	-	0.780	0.730	0.850	-	-	0	-	0.00%
2020-06-04	0	0.780	0.700	0.790	-	-	0	0	-	0.780	0.700	0.790	-	-	0	-	-1.27%
2020-06-03	0	0.790	0.750	0.790	0.750	0.790	52,000	40,400	0.7769	0.790	0.750	0.790	0.750	0.790	52,000	0.7769	1.28%
2020-06-02	0	0.780	0.710	0.800	0.780	0.780	56,000	43,680	0.7800	0.780	0.710	0.800	0.780	0.780	56,000	0.7800	-2.50%
2020-06-01	0	0.800	0.730	0.780	0.750	0.820	290,000	227,160	0.7833	0.800	0.730	0.780	0.750	0.820	290,000	0.7833	-14.89%
2020-05-29	0	0.940	0.850	0.940	0.840	0.940	64,000	55,600	0.8688	0.940	0.850	0.940	0.840	0.940	64,000	0.8688	10.59%
2020-05-28	0	0.850	0.660	0.850	-	-	0	0	-	0.850	0.660	0.850	-	-	0	-	-2.30%
2020-05-27	0	0.870	0.690	0.870	-	-	0	0	-	0.870	0.690	0.870	-	-	0	-	-1.14%
2020-05-26	0	0.880	0.670	0.900	-	-	0	0	-	0.880	0.670	0.900	-	-	0	-	0.00%
2020-05-25	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	-2.22%
2020-05-22	0	0.900	0.790	0.890	0.690	0.910	364,000	284,400	0.7813	0.900	0.790	0.890	0.690	0.910	364,000	0.7813	-1.10%
2020-05-21	0	0.910	0.870	0.920	0.820	0.960	164,000	143,440	0.8746	0.910	0.870	0.920	0.820	0.960	164,000	0.8746	2.25%
2020-05-20	0	0.890	0.760	0.890	-	-	0	0	-	0.890	0.760	0.890	-	-	0	-	-1.11%
2020-05-19	0	0.900	0.700	0.910	-	-	0	0	-	0.900	0.700	0.910	-	-	0	-	0.00%
2020-05-18	0	0.900	0.750	0.900	0.830	0.900	8,000	6,920	0.8650	0.900	0.750	0.900	0.830	0.900	8,000	0.8650	8.43%
2020-05-15	0	0.830	0.750	0.810	0.790	0.880	308,000	255,480	0.8295	0.830	0.750	0.810	0.790	0.880	308,000	0.8295	-13.54%
2020-05-14	0	0.960	0.870	0.960	0.870	0.970	264,000	238,880	0.9048	0.960	0.870	0.960	0.870	0.970	264,000	0.9048	-6.80%
2020-05-13	0	1.030	0.860	1.050	-	-	0	0	-	1.030	0.860	1.050	-	-	0	-	0.00%
2020-05-12	0	1.030	0.900	1.040	-	-	0	0	-	1.030	0.900	1.040	-	-	0	-	-1.90%
2020-05-11	0	1.050	0.700	1.070	-	-	0	0	-	1.050	0.700	1.070	-	-	0	-	0.00%
2020-05-08	0	1.050	0.900	1.080	-	-	0	0	-	1.050	0.900	1.080	-	-	0	-	0.00%
2020-05-07	0	1.050	0.900	1.070	-	-	0	0	-	1.050	0.900	1.070	-	-	0	-	0.00%
2020-05-06	0	1.050	0.830	1.060	0.970	1.050	28,000	29,080	1.0386	1.050	0.830	1.060	0.970	1.050	28,000	1.0386	5.00%
2020-05-05	0	1.000	0.860	1.000	1.070	1.070	4,000	4,280	1.0700	1.000	0.860	1.000	1.070	1.070	4,000	1.0700	-4.76%
2020-05-04	0	1.050	0.900	1.050	1.060	1.060	4,000	4,240	1.0600	1.050	0.900	1.050	1.060	1.060	4,000	1.0600	-0.94%
2020-04-29	0	1.060	0.900	1.080	-	-	0	0	-	1.060	0.900	1.080	-	-	0	-	0.00%
2020-04-28	0	1.060	0.900	1.080	-	-	0	0	-	1.060	0.900	1.080	-	-	0	-	0.00%
2020-04-27	0	1.060	0.900	1.100	-	-	0	0	-	1.060	0.900	1.100	-	-	0	-	0.00%
2020-04-24	0	1.060	0.830	1.080	1.060	1.060	12,000	12,720	1.0600	1.060	0.830	1.080	1.060	1.060	12,000	1.0600	-1.85%
2020-04-23	0	1.080	1.010	1.100	-	-	0	0	-	1.080	1.010	1.100	-	-	0	-	0.00%
2020-04-22	0	1.080	1.000	1.080	1.000	1.080	208,000	212,080	1.0196	1.080	1.000	1.080	1.000	1.080	208,000	1.0196	-8.47%
2020-04-21	0	1.180	0.940	1.190	1.070	1.180	32,000	37,120	1.1600	1.180	0.940	1.190	1.070	1.180	32,000	1.1600	0.00%
2020-04-20	0	1.180	0.940	1.180	-	-	0	0	-	1.180	0.940	1.180	-	-	0	-	-3.28%
2020-04-17	0	1.220	0.940	1.220	1.220	1.230	16,000	19,600	1.2250	1.220	0.940	1.220	1.220	1.230	16,000	1.2250	0.00%
2020-04-16	0	1.220	-	1.220	-	-	0	0	-	1.220	-	1.220	-	-	0	-	0.00%
2020-04-15	0	1.220	1.130	1.220	1.100	1.220	24,000	27,360	1.1400	1.220	1.130	1.220	1.100	1.220	24,000	1.1400	3.39%
2020-04-14	0	1.180	0.950	1.180	0.920	1.180	104,000	108,840	1.0465	1.180	0.950	1.180	0.920	1.180	104,000	1.0465	3.51%
2020-04-09	0	1.140	0.890	1.120	-	-	0	0	-	1.140	0.890	1.120	-	-	0	-	0.00%
2020-04-08	0	1.140	0.890	1.140	-	-	0	0	-	1.140	0.890	1.140	-	-	0	-	0.00%
2020-04-07	0	1.140	0.930	1.130	-	-	0	0	-	1.140	0.930	1.130	-	-	0	-	-0.87%
2020-04-06	0	1.150	0.930	1.140	-	-	0	0	-	1.150	0.930	1.140	-	-	0	-	-3.36%
2020-04-03	0	1.190	0.930	1.180	-	-	0	0	-	1.190	0.930	1.180	-	-	0	-	0.00%
2020-04-02	0	1.190	0.940	1.180	-	-	0	0	-	1.190	0.940	1.180	-	-	0	-	-0.83%
2020-04-01	0	1.200	0.940	1.200	-	-	0	0	-	1.200	0.940	1.200	-	-	0	-	0.00%
2020-03-31	0	1.200	0.940	1.200	-	-	0	0	-	1.200	0.940	1.200	-	-	0	-	0.00%
2020-03-30	0	1.200	1.150	1.200	1.200	1.210	212,000	254,880	1.2023	1.200	1.150	1.200	1.200	1.210	212,000	1.2023	-9.09%
2020-03-27	0	1.320	1.010	1.320	1.290	1.320	44,000	57,480	1.3064	1.320	1.010	1.320	1.290	1.320	44,000	1.3064	3.13%
2020-03-26	0	1.280	0.910	1.280	-	-	0	0	-	1.280	0.910	1.280	-	-	0	-	-1.54%
2020-03-25	0	1.300	0.980	1.300	1.270	1.300	68,000	86,960	1.2788	1.300	0.980	1.300	1.270	1.300	68,000	1.2788	1.56%
2020-03-24	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2020-03-23	0	1.280	1.150	1.290	1.240	1.290	52,000	65,920	1.2677	1.280	1.150	1.290	1.240	1.290	52,000	1.2677	2.40%
2020-03-20	0	1.250	1.170	1.260	-	-	0	0	-	1.250	1.170	1.260	-	-	0	-	0.00%
2020-03-19	0	1.250	1.180	1.250	1.180	1.280	120,000	152,200	1.2683	1.250	1.180	1.250	1.180	1.280	120,000	1.2683	-8.76%
2020-03-18	0	1.370	1.230	1.360	1.210	1.370	252,000	324,680	1.2884	1.370	1.230	1.360	1.210	1.370	252,000	1.2884	-2.14%
2020-03-17	0	1.400	1.240	1.480	1.220	1.400	152,000	203,440	1.3384	1.400	1.240	1.480	1.220	1.400	152,000	1.3384	0.00%
2020-03-16	0	1.400	1.250	1.400	-	-	0	0	-	1.400	1.250	1.400	-	-	0	-	-1.41%
2020-03-13	0	1.420	1.390	1.420	1.380	1.420	68,000	94,560	1.3906	1.420	1.390	1.420	1.380	1.420	68,000	1.3906	-2.07%
2020-03-12	0	1.450	1.230	1.450	1.340	1.450	88,000	119,320	1.3559	1.450	1.230	1.450	1.340	1.450	88,000	1.3559	6.62%
2020-03-11	0	1.360	1.250	1.370	1.300	1.370	124,000	165,360	1.3335	1.360	1.250	1.370	1.300	1.370	124,000	1.3335	-4.23%
2020-03-10	0	1.420	1.250	1.420	1.390	1.420	44,000	61,400	1.3955	1.420	1.250	1.420	1.390	1.420	44,000	1.3955	3.65%
2020-03-09	0	1.370	1.340	1.370	1.360	1.370	16,000	21,800	1.3625	1.370	1.340	1.370	1.360	1.370	16,000	1.3625	-0.72%
2020-03-06	0	1.380	1.140	1.390	-	-	0	0	-	1.380	1.140	1.390	-	-	0	-	-0.72%
2020-03-05	0	1.390	1.050	1.390	-	-	0	0	-	1.390	1.050	1.390	-	-	0	-	0.00%
2020-03-04	0	1.390	1.290	1.390	-	-	0	0	-	1.390	1.290	1.390	-	-	0	-	-0.71%
2020-03-03	0	1.400	1.250	1.430	-	-	0	0	-	1.400	1.250	1.430	-	-	0	-	0.00%
2020-03-02	0	1.400	1.250	1.990	1.250	1.400	64,000	84,600	1.3219	1.400	1.250	1.990	1.250	1.400	64,000	1.3219	7.69%
2020-02-28	0	1.300	1.250	1.300	1.300	1.390	68,000	90,320	1.3282	1.300	1.250	1.300	1.300	1.390	68,000	1.3282	-6.47%
2020-02-27	0	1.390	1.330	1.430	1.310	1.390	120,000	159,440	1.3287	1.390	1.330	1.430	1.310	1.390	120,000	1.3287	-2.11%
2020-02-26	0	1.420	1.390	1.490	-	-	0	0	-	1.420	1.390	1.490	-	-	0	-	0.00%
2020-02-25	0	1.420	1.420	1.490	-	-	0	0	-	1.420	1.420	1.490	-	-	0	-	0.00%
2020-02-24	0	1.420	1.380	1.480	1.420	1.460	1,452,000	2,118,800	1.4592	1.420	1.380	1.480	1.420	1.460	1,452,000	1.4592	-4.05%
2020-02-21	0	1.480	1.460	1.480	-	-	0	0	-	1.480	1.460	1.480	-	-	0	-	0.00%
2020-02-20	0	1.480	1.460	1.510	1.480	1.480	8,000	11,840	1.4800	1.480	1.460	1.510	1.480	1.480	8,000	1.4800	-2.63%
2020-02-19	0	1.520	1.460	1.520	-	-	0	0	-	1.520	1.460	1.520	-	-	0	-	-5.00%
2020-02-18	0	1.600	1.460	1.600	-	-	0	0	-	1.600	1.460	1.600	-	-	0	-	0.00%
2020-02-17	0	1.600	1.460	1.600	-	-	0	0	-	1.600	1.460	1.600	-	-	0	-	0.00%
2020-02-14	0	1.600	1.460	1.600	-	-	712,000	1,129,200	1.5860	1.600	1.460	1.600	-	-	712,000	1.5860	0.00%
2020-02-13	0	1.600	1.460	1.600	-	-	0	0	-	1.600	1.460	1.600	-	-	0	-	0.00%
2020-02-12	0	1.600	1.460	1.600	-	-	0	0	-	1.600	1.460	1.600	-	-	0	-	0.00%
2020-02-11	0	1.600	1.460	1.600	-	-	0	0	-	1.600	1.460	1.600	-	-	0	-	0.00%
2020-02-10	0	1.600	1.460	1.600	-	-	0	0	-	1.600	1.460	1.600	-	-	0	-	0.00%
2020-02-07	0	1.600	1.460	1.640	-	-	0	0	-	1.600	1.460	1.640	-	-	0	-	0.00%
2020-02-06	0	1.600	1.460	1.640	-	-	0	0	-	1.600	1.460	1.640	-	-	0	-	0.00%
2020-02-05	0	1.600	1.460	1.650	1.600	1.600	48,000	76,800	1.6000	1.600	1.460	1.650	1.600	1.600	48,000	1.6000	0.00%
2020-02-04	0	1.600	1.460	1.600	1.590	1.600	28,000	44,560	1.5914	1.600	1.460	1.600	1.590	1.600	28,000	1.5914	3.23%
2020-02-03	0	1.550	1.490	1.600	-	-	0	0	-	1.550	1.490	1.600	-	-	0	-	0.00%
2020-01-31	0	1.550	1.550	1.600	1.400	1.400	8,000	11,200	1.4000	1.550	1.550	1.600	1.400	1.400	8,000	1.4000	4.03%
2020-01-30	0	1.490	1.400	1.600	-	-	0	0	-	1.490	1.400	1.600	-	-	0	-	0.00%
2020-01-29	0	1.490	1.490	1.600	-	-	0	0	-	1.490	1.490	1.600	-	-	0	-	0.68%
2020-01-24	0	1.480	1.440	1.600	-	-	0	0	-	1.480	1.440	1.600	-	-	0	-	0.00%
2020-01-23	0	1.480	-	1.480	1.480	1.480	8,000	11,840	1.4800	1.480	-	1.480	1.480	1.480	8,000	1.4800	-4.52%
2020-01-22	0	1.550	1.480	1.550	-	-	0	0	-	1.550	1.480	1.550	-	-	0	-	0.00%
2020-01-21	0	1.550	1.480	1.550	-	-	0	0	-	1.550	1.480	1.550	-	-	0	-	0.00%
2020-01-20	0	1.550	1.480	1.600	1.550	1.550	28,000	43,400	1.5500	1.550	1.480	1.600	1.550	1.550	28,000	1.5500	1.31%
2020-01-17	0	1.530	1.460	1.570	1.460	1.550	72,000	109,920	1.5267	1.530	1.460	1.570	1.460	1.550	72,000	1.5267	4.79%
2020-01-16	0	1.460	1.230	1.570	1.460	1.460	12,000	17,520	1.4600	1.460	1.230	1.570	1.460	1.460	12,000	1.4600	-7.59%
2020-01-15	0	1.580	1.510	1.590	1.480	1.580	296,000	460,600	1.5561	1.580	1.510	1.590	1.480	1.580	296,000	1.5561	5.33%
2020-01-14	0	1.500	1.500	1.590	1.500	1.500	16,000	24,120	1.5075	1.500	1.500	1.590	1.500	1.500	16,000	1.5075	-0.66%
2020-01-13	0	1.510	1.500	1.540	1.510	1.510	4,000	6,040	1.5100	1.510	1.500	1.540	1.510	1.510	4,000	1.5100	0.00%
2020-01-10	0	1.510	1.500	1.560	-	-	0	0	-	1.510	1.500	1.560	-	-	0	-	0.00%
2020-01-09	0	1.510	1.510	1.540	1.510	1.550	20,000	30,520	1.5260	1.510	1.510	1.540	1.510	1.550	20,000	1.5260	0.67%
2020-01-08	0	1.500	1.480	1.570	1.450	1.500	72,000	105,800	1.4694	1.500	1.480	1.570	1.450	1.500	72,000	1.4694	-14.29%
2020-01-07	0	1.750	1.450	1.750	-	-	0	0	-	1.750	1.450	1.750	-	-	0	-	0.00%
2020-01-06	0	1.750	1.450	1.750	-	-	0	0	-	1.750	1.450	1.750	-	-	0	-	-2.78%
2020-01-03	0	1.800	1.430	1.800	-	-	0	0	-	1.800	1.430	1.800	-	-	0	-	-2.17%
2020-01-02	0	1.840	1.500	1.840	-	-	0	0	-	1.840	1.500	1.840	-	-	0	-	-3.16%
2019-12-31	0	1.900	1.340	1.900	1.900	1.900	8,000	15,200	1.9000	1.900	1.340	1.900	1.900	1.900	8,000	1.9000	10.47%
2019-12-30	0	1.720	1.410	1.720	-	-	0	0	-	1.720	1.410	1.720	-	-	0	-	-3.91%
2019-12-27	0	1.790	1.500	1.790	-	-	0	0	-	1.790	1.500	1.790	-	-	0	-	0.00%
2019-12-24	0	1.790	1.610	1.790	-	-	0	0	-	1.790	1.610	1.790	-	-	0	-	-0.56%
2019-12-23	0	1.800	1.560	-	1.520	1.800	20,000	33,880	1.6940	1.800	1.560	-	1.520	1.800	20,000	1.6940	7.14%
2019-12-20	0	1.680	1.510	1.680	-	-	0	0	-	1.680	1.510	1.680	-	-	0	-	0.00%
2019-12-19	0	1.680	1.510	1.680	-	-	0	0	-	1.680	1.510	1.680	-	-	0	-	-0.59%
2019-12-18	0	1.690	1.320	1.700	-	-	0	0	-	1.690	1.320	1.700	-	-	0	-	0.00%
2019-12-17	0	1.690	1.600	1.690	-	-	0	0	-	1.690	1.600	1.690	-	-	0	-	-0.59%
2019-12-16	0	1.700	1.500	1.700	-	-	0	0	-	1.700	1.500	1.700	-	-	0	-	-2.30%
2019-12-13	0	1.740	1.520	1.740	-	-	0	0	-	1.740	1.520	1.740	-	-	0	-	0.00%
2019-12-12	0	1.740	1.500	1.740	-	-	0	0	-	1.740	1.500	1.740	-	-	0	-	0.00%
2019-12-11	0	1.740	1.520	1.740	-	-	0	0	-	1.740	1.520	1.740	-	-	0	-	-0.57%
2019-12-10	0	1.750	1.530	1.750	-	-	0	0	-	1.750	1.530	1.750	-	-	0	-	0.00%
2019-12-09	0	1.750	1.350	1.990	1.750	1.990	20,000	36,920	1.8460	1.750	1.350	1.990	1.750	1.990	20,000	1.8460	4.17%
2019-12-06	0	1.680	1.510	1.680	-	-	0	0	-	1.680	1.510	1.680	-	-	0	-	-1.18%
2019-12-05	0	1.700	1.490	1.720	-	-	0	0	-	1.700	1.490	1.720	-	-	0	-	0.00%
2019-12-04	0	1.700	1.530	1.700	1.730	1.730	4,000	6,920	1.7300	1.700	1.530	1.700	1.730	1.730	4,000	1.7300	-1.73%
2019-12-03	0	1.730	1.500	-	1.730	1.730	12,000	20,760	1.7300	1.730	1.500	-	1.730	1.730	12,000	1.7300	6.13%
2019-12-02	0	1.630	1.630	1.730	1.630	1.630	8,000	13,040	1.6300	1.630	1.630	1.730	1.630	1.630	8,000	1.6300	-1.21%
2019-11-29	0	1.650	1.550	1.730	1.650	1.650	324,000	534,600	1.6500	1.650	1.550	1.730	1.650	1.650	324,000	1.6500	0.00%
2019-11-28	0	1.650	1.330	1.650	-	-	0	0	-	1.650	1.330	1.650	-	-	0	-	-1.79%
2019-11-27	0	1.680	1.520	1.680	-	-	0	0	-	1.680	1.520	1.680	-	-	0	-	-0.59%
2019-11-26	0	1.690	1.540	1.690	-	-	0	0	-	1.690	1.540	1.690	-	-	0	-	-0.59%
2019-11-25	0	1.700	1.500	1.700	1.710	1.710	1,208,000	2,065,680	1.7100	1.700	1.500	1.700	1.710	1.710	1,208,000	1.7100	-1.16%
2019-11-22	0	1.720	1.530	1.720	1.720	1.720	12,000	20,640	1.7200	1.720	1.530	1.720	1.720	1.720	12,000	1.7200	0.00%
2019-11-21	0	1.720	1.500	1.720	1.670	1.720	20,000	33,600	1.6800	1.720	1.500	1.720	1.670	1.720	20,000	1.6800	2.99%
2019-11-20	0	1.670	1.510	1.670	-	-	0	0	-	1.670	1.510	1.670	-	-	0	-	0.00%
2019-11-19	0	1.670	1.610	1.670	-	-	0	0	-	1.670	1.610	1.670	-	-	0	-	-1.76%
2019-11-18	0	1.700	1.610	1.700	-	-	0	0	-	1.700	1.610	1.700	-	-	0	-	0.00%
2019-11-15	0	1.700	1.500	1.700	-	-	2,000,000	3,380,000	1.6900	1.700	1.500	1.700	-	-	2,000,000	1.6900	0.00%
2019-11-14	0	1.700	1.520	1.700	-	-	6,000,000	10,140,000	1.6900	1.700	1.520	1.700	-	-	6,000,000	1.6900	0.00%
2019-11-13	0	1.700	1.500	1.700	-	-	0	0	-	1.700	1.500	1.700	-	-	0	-	0.00%
2019-11-12	0	1.700	1.550	1.700	-	-	0	0	-	1.700	1.550	1.700	-	-	0	-	0.00%
2019-11-11	0	1.700	1.500	1.700	-	-	0	0	-	1.700	1.500	1.700	-	-	0	-	-0.58%
2019-11-08	0	1.710	1.510	1.710	-	-	0	0	-	1.710	1.510	1.710	-	-	0	-	0.00%
2019-11-07	0	1.710	1.500	1.710	-	-	0	0	-	1.710	1.500	1.710	-	-	0	-	0.00%
2019-11-06	0	1.710	1.500	1.730	-	-	0	0	-	1.710	1.500	1.730	-	-	0	-	0.00%
2019-11-05	0	1.710	1.500	1.710	-	-	0	0	-	1.710	1.500	1.710	-	-	0	-	0.00%
2019-11-04	0	1.710	1.580	1.710	-	-	0	0	-	1.710	1.580	1.710	-	-	0	-	0.00%
2019-11-01	0	1.710	1.600	1.710	1.700	1.710	16,000	27,280	1.7050	1.710	1.600	1.710	1.700	1.710	16,000	1.7050	0.00%
2019-10-31	0	1.710	1.500	1.710	-	-	0	0	-	1.710	1.500	1.710	-	-	0	-	0.00%
2019-10-30	0	1.710	1.500	1.710	-	-	0	0	-	1.710	1.500	1.710	-	-	0	-	0.00%
2019-10-29	0	1.710	1.500	1.710	-	-	0	0	-	1.710	1.500	1.710	-	-	0	-	0.00%
2019-10-28	0	1.710	1.500	1.710	1.700	1.710	1,812,000	3,080,440	1.7000	1.710	1.500	1.710	1.700	1.710	1,812,000	1.7000	0.00%
2019-10-25	0	1.710	1.500	1.710	-	-	0	0	-	1.710	1.500	1.710	-	-	0	-	0.00%
2019-10-24	0	1.710	1.500	1.710	1.570	1.730	36,000	61,360	1.7044	1.710	1.500	1.710	1.570	1.730	36,000	1.7044	6.88%
2019-10-23	0	1.600	1.530	1.620	1.600	1.720	48,000	80,880	1.6850	1.600	1.530	1.620	1.600	1.720	48,000	1.6850	-6.98%
2019-10-22	0	1.720	1.600	1.750	-	-	0	0	-	1.720	1.600	1.750	-	-	0	-	0.00%
2019-10-21	0	1.720	1.600	1.730	1.710	1.720	1,792,000	3,064,640	1.7102	1.720	1.600	1.730	1.710	1.720	1,792,000	1.7102	0.00%
2019-10-18	0	1.720	1.600	1.720	1.710	1.720	2,348,000	4,015,160	1.7100	1.720	1.600	1.720	1.710	1.720	2,348,000	1.7100	-1.15%
2019-10-17	0	1.740	1.600	1.740	1.700	1.740	1,772,000	3,012,560	1.7001	1.740	1.600	1.740	1.700	1.740	1,772,000	1.7001	2.35%
2019-10-16	0	1.700	1.600	1.700	1.690	1.700	3,008,000	5,083,600	1.6900	1.700	1.600	1.700	1.690	1.700	3,008,000	1.6900	0.00%
2019-10-15	0	1.700	1.600	1.750	-	-	0	0	-	1.700	1.600	1.750	-	-	0	-	0.00%
2019-10-14	0	1.700	1.600	1.710	1.700	1.700	2,836,000	4,821,200	1.7000	1.700	1.600	1.710	1.700	1.700	2,836,000	1.7000	0.00%
2019-10-11	0	1.700	1.600	1.700	-	-	0	0	-	1.700	1.600	1.700	-	-	0	-	-1.16%
2019-10-10	0	1.720	1.600	1.730	1.720	1.720	12,000	20,640	1.7200	1.720	1.600	1.730	1.720	1.720	12,000	1.7200	0.00%
2019-10-09	0	1.720	1.680	1.780	-	-	0	0	-	1.720	1.680	1.780	-	-	0	-	0.00%
2019-10-08	0	1.720	1.720	1.790	-	-	2,000	3,380	1.6900	1.720	1.720	1.790	-	-	2,000	1.6900	0.58%
2019-10-04	0	1.710	1.500	1.710	1.750	1.750	8,000	14,000	1.7500	1.710	1.500	1.710	1.750	1.750	8,000	1.7500	-4.47%
2019-10-03	0	1.790	1.750	1.790	-	-	0	0	-	1.790	1.750	1.790	-	-	0	-	-0.56%
2019-10-02	0	1.800	1.750	1.800	1.800	1.800	40,000	72,000	1.8000	1.800	1.750	1.800	1.800	1.800	40,000	1.8000	1.12%
2019-09-30	0	1.780	1.750	1.820	-	-	0	0	-	1.780	1.750	1.820	-	-	0	-	0.00%
2019-09-27	0	1.780	1.750	1.800	-	-	0	0	-	1.780	1.750	1.800	-	-	0	-	0.00%
2019-09-26	0	1.780	1.750	1.780	-	-	2,800,000	4,984,000	1.7800	1.780	1.750	1.780	-	-	2,800,000	1.7800	-1.11%
2019-09-25	0	1.800	1.750	1.800	-	-	0	0	-	1.800	1.750	1.800	-	-	0	-	0.00%
2019-09-24	0	1.800	1.750	1.800	-	-	0	0	-	1.800	1.750	1.800	-	-	0	-	-1.10%
2019-09-23	0	1.820	1.750	1.820	-	-	0	0	-	1.820	1.750	1.820	-	-	0	-	-1.62%
2019-09-20	0	1.850	1.750	1.870	1.850	1.850	6,520,000	12,062,000	1.8500	1.850	1.750	1.870	1.850	1.850	6,520,000	1.8500	0.00%
2019-09-19	0	1.850	1.750	1.900	-	-	0	0	-	1.850	1.750	1.900	-	-	0	-	0.00%
2019-09-18	0	1.850	1.750	1.880	-	-	0	0	-	1.850	1.750	1.880	-	-	0	-	0.00%
2019-09-17	0	1.850	1.750	1.850	-	-	0	0	-	1.850	1.750	1.850	-	-	0	-	-0.54%
2019-09-16	0	1.860	1.750	1.860	-	-	0	0	-	1.860	1.750	1.860	-	-	0	-	-0.53%
2019-09-13	0	1.870	1.780	1.890	1.870	1.870	4,000	7,480	1.8700	1.870	1.780	1.890	1.870	1.870	4,000	1.8700	5.06%
2019-09-12	0	1.780	1.770	1.830	1.770	1.800	100,000	178,280	1.7828	1.780	1.770	1.830	1.770	1.800	100,000	1.7828	-3.26%
2019-09-11	0	1.840	1.750	1.840	-	-	0	0	-	1.840	1.750	1.840	-	-	0	-	-1.08%
2019-09-10	0	1.860	1.750	1.860	1.800	1.880	64,000	115,520	1.8050	1.860	1.750	1.860	1.800	1.880	64,000	1.8050	0.54%
2019-09-09	0	1.850	1.750	1.860	-	-	0	0	-	1.850	1.750	1.860	-	-	0	-	0.00%
2019-09-06	0	1.850	1.820	1.850	-	-	0	0	-	1.850	1.820	1.850	-	-	0	-	-1.07%
2019-09-05	0	1.870	1.800	1.870	1.830	1.870	116,000	213,560	1.8410	1.870	1.800	1.870	1.830	1.870	116,000	1.8410	0.00%
2019-09-04	0	1.870	1.750	1.870	1.860	1.870	44,000	81,880	1.8609	1.870	1.750	1.870	1.860	1.870	44,000	1.8609	0.00%
2019-09-03	0	1.870	1.820	1.870	1.820	1.890	128,000	234,880	1.8350	1.870	1.820	1.870	1.820	1.890	128,000	1.8350	0.00%
2019-09-02	0	1.870	1.830	1.870	1.830	1.870	92,000	170,200	1.8500	1.870	1.830	1.870	1.830	1.870	92,000	1.8500	-0.53%
2019-08-30	0	1.880	1.750	1.880	-	-	0	0	-	1.880	1.750	1.880	-	-	0	-	-0.53%
2019-08-29	0	1.890	1.840	1.890	1.870	1.890	28,000	52,560	1.8771	1.890	1.840	1.890	1.870	1.890	28,000	1.8771	-0.53%
2019-08-28	0	1.900	1.750	1.900	1.870	1.900	48,000	89,960	1.8742	1.900	1.750	1.900	1.870	1.900	48,000	1.8742	1.06%
2019-08-27	0	1.880	1.830	1.880	1.830	1.880	72,000	133,920	1.8600	1.880	1.830	1.880	1.830	1.880	72,000	1.8600	0.00%
2019-08-26	0	1.880	1.750	1.880	1.860	1.880	80,000	149,280	1.8660	1.880	1.750	1.880	1.860	1.880	80,000	1.8660	0.00%
2019-08-23	0	1.880	1.780	1.880	1.800	1.880	9,248,000	17,105,440	1.8496	1.880	1.780	1.880	1.800	1.880	9,248,000	1.8496	0.00%
2019-08-22	0	1.880	1.750	1.880	1.830	1.880	212,000	390,880	1.8438	1.880	1.750	1.880	1.830	1.880	212,000	1.8438	0.00%
2019-08-21	0	1.880	1.830	1.880	1.850	1.880	212,000	395,360	1.8649	1.880	1.830	1.880	1.850	1.880	212,000	1.8649	0.00%
2019-08-20	0	1.880	1.840	1.880	1.870	1.880	64,000	119,720	1.8706	1.880	1.840	1.880	1.870	1.880	64,000	1.8706	0.00%
2019-08-19	0	1.880	1.840	1.880	1.850	1.880	72,000	134,440	1.8672	1.880	1.840	1.880	1.850	1.880	72,000	1.8672	0.00%
2019-08-16	0	1.880	1.830	1.880	1.840	1.880	100,000	185,760	1.8576	1.880	1.830	1.880	1.840	1.880	100,000	1.8576	-1.05%
2019-08-15	0	1.900	1.850	1.900	1.880	1.900	36,000	67,920	1.8867	1.900	1.850	1.900	1.880	1.900	36,000	1.8867	0.53%
2019-08-14	0	1.890	1.830	1.880	1.830	1.890	11,844,000	22,372,040	1.8889	1.890	1.830	1.880	1.830	1.890	11,844,000	1.8889	-0.53%
2019-08-13	0	1.900	1.770	1.900	1.820	1.900	14,216,000	25,602,680	1.8010	1.900	1.770	1.900	1.820	1.900	14,216,000	1.8010	0.00%
2019-08-12	0	1.900	1.750	1.900	1.820	1.900	120,000	223,040	1.8587	1.900	1.750	1.900	1.820	1.900	120,000	1.8587	0.00%
2019-08-09	0	1.900	1.800	1.910	1.850	1.910	10,704,000	20,334,640	1.8997	1.900	1.800	1.910	1.850	1.910	10,704,000	1.8997	-1.55%
2019-08-08	0	1.930	1.840	1.940	1.850	1.930	9,060,000	16,311,640	1.8004	1.930	1.840	1.940	1.850	1.930	9,060,000	1.8004	2.66%
2019-08-07	0	1.880	1.750	1.880	-	-	0	0	-	1.880	1.750	1.880	-	-	0	-	-1.57%
2019-08-06	0	1.910	1.850	1.910	1.860	1.940	48,000	89,680	1.8683	1.910	1.850	1.910	1.860	1.940	48,000	1.8683	1.60%
2019-08-05	0	1.880	1.850	1.880	-	-	0	0	-	1.880	1.850	1.880	-	-	0	-	-1.05%
2019-08-02	0	1.900	1.850	1.900	1.980	1.980	4,000	7,920	1.9800	1.900	1.850	1.900	1.980	1.980	4,000	1.9800	0.53%
2019-08-01	0	1.890	1.850	1.890	1.890	1.890	8,000	15,120	1.8900	1.890	1.850	1.890	1.890	1.890	8,000	1.8900	-1.56%
2019-07-31	0	1.920	1.810	1.920	1.980	2.010	88,000	176,640	2.0073	1.920	1.810	1.920	1.980	2.010	88,000	2.0073	0.52%
2019-07-30	0	1.910	1.850	1.910	1.860	1.960	56,000	105,120	1.8771	1.910	1.850	1.910	1.860	1.960	56,000	1.8771	1.06%
2019-07-29	0	1.890	1.890	1.920	1.890	1.890	4,000	7,560	1.8900	1.890	1.890	1.920	1.890	1.890	4,000	1.8900	-1.56%
2019-07-26	0	1.920	1.850	1.950	1.850	1.990	52,000	99,600	1.9154	1.920	1.850	1.950	1.850	1.990	52,000	1.9154	0.00%
2019-07-25	0	1.920	1.840	1.920	-	-	0	0	-	1.920	1.840	1.920	-	-	0	-	0.00%
2019-07-24	0	1.920	1.760	1.930	-	-	0	0	-	1.920	1.760	1.930	-	-	0	-	0.00%
2019-07-23	0	1.920	1.860	1.920	1.860	1.960	80,000	150,200	1.8775	1.920	1.860	1.920	1.860	1.960	80,000	1.8775	1.59%
2019-07-22	0	1.890	1.780	1.890	1.840	1.890	32,000	59,400	1.8563	1.890	1.780	1.890	1.840	1.890	32,000	1.8563	0.53%
2019-07-19	0	1.880	1.840	1.890	1.810	1.880	52,000	97,600	1.8769	1.880	1.840	1.890	1.810	1.880	52,000	1.8769	-0.53%
2019-07-18	0	1.890	1.820	1.890	1.820	1.950	68,000	127,120	1.8694	1.890	1.820	1.890	1.820	1.950	68,000	1.8694	-0.53%
2019-07-17	0	1.900	1.830	1.900	1.910	1.910	6,500,000	12,415,000	1.9100	1.900	1.830	1.900	1.910	1.910	6,500,000	1.9100	0.53%
2019-07-16	0	1.890	1.890	2.000	1.860	1.860	96,000	178,560	1.8600	1.890	1.890	2.000	1.860	1.860	96,000	1.8600	0.00%
2019-07-15	0	1.890	1.790	1.890	1.800	1.890	40,000	74,560	1.8640	1.890	1.790	1.890	1.800	1.890	40,000	1.8640	-0.53%
2019-07-12	0	1.900	1.800	1.900	1.880	1.920	8,000	15,200	1.9000	1.900	1.800	1.900	1.880	1.920	8,000	1.9000	-1.04%
2019-07-11	0	1.920	1.800	1.920	1.850	1.980	10,644,000	20,120,960	1.8904	1.920	1.800	1.920	1.850	1.980	10,644,000	1.8904	-1.54%
2019-07-10	0	1.950	1.800	1.950	1.800	1.950	56,000	103,560	1.8493	1.950	1.800	1.950	1.800	1.950	56,000	1.8493	2.09%
2019-07-09	0	1.910	1.890	1.910	-	-	0	0	-	1.910	1.890	1.910	-	-	0	-	0.00%
2019-07-08	0	1.910	1.890	1.910	-	-	0	0	-	1.910	1.890	1.910	-	-	0	-	-1.55%
2019-07-05	0	1.940	1.750	1.940	1.940	1.980	12,000	23,560	1.9633	1.940	1.750	1.940	1.940	1.980	12,000	1.9633	2.11%
2019-07-04	0	1.900	1.880	1.900	-	-	0	0	-	1.900	1.880	1.900	-	-	0	-	-0.52%
2019-07-03	0	1.910	1.750	1.920	-	-	0	0	-	1.910	1.750	1.920	-	-	0	-	0.00%
2019-07-02	0	1.910	1.880	1.910	1.740	1.920	72,000	132,400	1.8389	1.910	1.880	1.910	1.740	1.920	72,000	1.8389	-0.52%
2019-06-28	0	1.920	1.660	1.920	-	-	0	0	-	1.920	1.660	1.920	-	-	0	-	-0.52%
2019-06-27	0	1.930	1.660	1.930	-	-	0	0	-	1.930	1.660	1.930	-	-	0	-	0.00%
2019-06-26	0	1.930	1.660	1.930	-	-	5,100,000	9,894,000	1.9400	1.930	1.660	1.930	-	-	5,100,000	1.9400	-0.52%
2019-06-25	0	1.940	1.680	1.940	1.940	1.940	1,124,000	1,990,160	1.7706	1.940	1.680	1.940	1.940	1.940	1,124,000	1.7706	3.19%
2019-06-24	0	1.880	1.740	1.880	-	-	0	0	-	1.880	1.740	1.880	-	-	0	-	-0.53%
2019-06-21	0	1.890	1.730	1.890	1.890	1.900	4,860,000	8,753,560	1.8011	1.890	1.730	1.890	1.890	1.900	4,860,000	1.8011	-0.53%
2019-06-20	0	1.900	1.670	1.900	1.890	1.900	6,812,000	12,942,520	1.9000	1.900	1.670	1.900	1.890	1.900	6,812,000	1.9000	0.00%
2019-06-19	0	1.900	1.750	1.900	-	-	6,700,000	12,730,000	1.9000	1.900	1.750	1.900	-	-	6,700,000	1.9000	0.00%
2019-06-18	0	1.900	1.840	1.900	1.900	1.900	5,308,000	10,032,200	1.8900	1.900	1.840	1.900	1.900	1.900	5,308,000	1.8900	0.53%
2019-06-17	0	1.890	1.690	1.890	1.800	1.950	32,000	59,400	1.8563	1.890	1.690	1.890	1.800	1.950	32,000	1.8563	-2.07%
2019-06-14	0	1.930	1.720	1.930	1.930	1.990	12,000	23,480	1.9567	1.930	1.720	1.930	1.930	1.990	12,000	1.9567	1.58%
2019-06-13	0	1.900	1.750	1.900	-	-	0	0	-	1.900	1.750	1.900	-	-	0	-	0.00%
2019-06-12	0	1.900	1.770	1.900	-	-	0	0	-	1.900	1.770	1.900	-	-	0	-	0.00%
2019-06-11	0	1.900	1.860	1.900	1.860	1.990	3,006,000	5,431,280	1.8068	1.900	1.860	1.900	1.860	1.990	3,006,000	1.8068	0.00%
2019-06-10	0	1.900	1.820	1.900	1.880	1.930	212,000	401,240	1.8926	1.900	1.820	1.900	1.880	1.930	212,000	1.8926	1.60%
2019-06-06	0	1.870	1.850	1.880	1.820	1.880	25,154,000	45,319,920	1.8017	1.870	1.850	1.880	1.820	1.880	25,154,000	1.8017	1.63%
2019-06-05	0	1.840	1.800	1.840	1.800	1.850	300,000	541,760	1.8059	1.840	1.800	1.840	1.800	1.850	300,000	1.8059	-2.13%
2019-06-04	0	1.880	1.840	1.880	1.830	1.880	344,000	637,160	1.8522	1.880	1.840	1.880	1.830	1.880	344,000	1.8522	2.17%
2019-06-03	0	1.840	1.760	1.840	1.800	1.860	5,284,000	9,466,360	1.7915	1.840	1.760	1.840	1.800	1.860	5,284,000	1.7915	-0.54%
2019-05-31	0	1.850	1.780	1.850	1.760	1.850	460,000	829,080	1.8023	1.850	1.780	1.850	1.760	1.850	460,000	1.8023	-2.12%
2019-05-30	0	1.890	1.850	1.890	1.730	1.890	1,032,000	1,893,800	1.8351	1.890	1.850	1.890	1.730	1.890	1,032,000	1.8351	8.00%
2019-05-29	0	1.750	1.710	1.750	1.750	1.750	12,000	21,000	1.7500	1.750	1.710	1.750	1.750	1.750	12,000	1.7500	0.00%
2019-05-28	0	1.750	1.720	1.750	1.700	1.750	192,000	330,560	1.7217	1.750	1.720	1.750	1.700	1.750	192,000	1.7217	-0.57%
2019-05-27	0	1.760	1.700	1.770	1.700	1.760	12,402,000	21,085,160	1.7001	1.760	1.700	1.770	1.700	1.760	12,402,000	1.7001	0.00%
2019-05-24	0	1.760	1.710	1.760	1.770	1.770	7,956,000	14,002,600	1.7600	1.760	1.710	1.760	1.770	1.770	7,956,000	1.7600	0.00%
2019-05-23	0	1.760	1.660	1.760	1.700	1.790	188,000	323,880	1.7228	1.760	1.660	1.760	1.700	1.790	188,000	1.7228	0.57%
2019-05-22	0	1.750	1.710	1.750	-	-	0	0	-	1.750	1.710	1.750	-	-	0	-	0.00%
2019-05-21	0	1.750	1.710	1.750	1.710	1.760	116,000	202,800	1.7483	1.750	1.710	1.750	1.710	1.760	116,000	1.7483	0.00%
2019-05-20	0	1.750	1.710	1.740	1.690	1.750	248,000	423,000	1.7056	1.750	1.710	1.740	1.690	1.750	248,000	1.7056	-0.57%
2019-05-17	0	1.760	1.660	1.760	1.700	1.760	496,000	853,840	1.7215	1.760	1.660	1.760	1.700	1.760	496,000	1.7215	-0.56%
2019-05-16	0	1.770	1.700	1.770	1.750	1.770	64,000	112,640	1.7600	1.770	1.700	1.770	1.750	1.770	64,000	1.7600	0.57%
2019-05-15	0	1.760	1.680	1.760	1.700	1.770	372,000	639,400	1.7188	1.760	1.680	1.760	1.700	1.770	372,000	1.7188	-1.12%
2019-05-14	0	1.780	1.710	1.780	1.700	1.780	232,000	405,440	1.7476	1.780	1.710	1.780	1.700	1.780	232,000	1.7476	-1.11%
2019-05-10	0	1.800	1.620	1.800	1.680	1.800	596,000	1,039,320	1.7438	1.800	1.620	1.800	1.680	1.800	596,000	1.7438	7.14%
2019-05-09	0	1.680	1.580	1.700	1.640	1.700	100,000	165,640	1.6564	1.680	1.580	1.700	1.640	1.700	100,000	1.6564	-2.89%
2019-05-08	0	1.730	1.600	1.730	1.650	1.740	124,000	209,680	1.6910	1.730	1.600	1.730	1.650	1.740	124,000	1.6910	2.98%
2019-05-07	0	1.680	1.590	1.680	1.630	1.680	64,000	105,560	1.6494	1.680	1.590	1.680	1.630	1.680	64,000	1.6494	0.00%
2019-05-06	0	1.680	1.640	1.680	1.630	1.690	240,000	394,400	1.6433	1.680	1.640	1.680	1.630	1.690	240,000	1.6433	-4.00%
2019-05-03	0	1.750	1.630	1.750	-	-	0	0	-	1.750	1.630	1.750	-	-	0	-	-0.57%
2019-05-02	0	1.760	1.750	1.760	1.630	1.760	28,000	47,960	1.7129	1.760	1.750	1.760	1.630	1.760	28,000	1.7129	2.33%
2019-04-30	0	1.720	1.720	1.730	1.620	1.720	108,000	182,320	1.6881	1.720	1.720	1.730	1.620	1.720	108,000	1.6881	-1.15%
2019-04-29	0	1.740	1.580	1.730	1.690	1.770	20,000	34,120	1.7060	1.740	1.580	1.730	1.690	1.770	20,000	1.7060	2.96%
2019-04-26	0	1.690	1.590	1.710	1.690	1.710	76,000	128,600	1.6921	1.690	1.590	1.710	1.690	1.710	76,000	1.6921	-1.17%
2019-04-25	0	1.710	1.610	1.710	1.550	1.710	1,288,000	2,072,840	1.6093	1.710	1.610	1.710	1.550	1.710	1,288,000	1.6093	-2.84%
2019-04-24	0	1.760	1.650	1.760	1.700	1.760	67,792,000	115,252,120	1.7001	1.760	1.650	1.760	1.700	1.760	67,792,000	1.7001	-0.56%
2019-04-23	0	1.770	1.710	1.770	-	-	0	0	-	1.770	1.710	1.770	-	-	0	-	0.00%
2019-04-18	0	1.770	1.730	1.770	1.730	1.770	48,000	83,880	1.7475	1.770	1.730	1.770	1.730	1.770	48,000	1.7475	0.00%
2019-04-17	0	1.770	1.710	1.770	-	-	0	0	-	1.770	1.710	1.770	-	-	0	-	0.00%
2019-04-16	0	1.770	1.710	1.770	1.750	1.770	120,000	210,480	1.7540	1.770	1.710	1.770	1.750	1.770	120,000	1.7540	0.00%
2019-04-15	0	1.770	1.700	1.770	-	-	0	0	-	1.770	1.700	1.770	-	-	0	-	0.00%
2019-04-12	0	1.770	1.720	1.770	1.700	1.770	200,000	351,560	1.7578	1.770	1.720	1.770	1.700	1.770	200,000	1.7578	0.00%
2019-04-11	0	1.770	1.630	1.770	-	-	24,000	42,480	1.7700	1.770	1.630	1.770	-	-	24,000	1.7700	0.00%
2019-04-10	0	1.770	1.740	1.790	1.700	1.780	276,000	477,680	1.7307	1.770	1.740	1.790	1.700	1.780	276,000	1.7307	1.14%
2019-04-09	0	1.750	1.740	1.750	1.710	1.750	84,000	144,400	1.7190	1.750	1.740	1.750	1.710	1.750	84,000	1.7190	-2.78%
2019-04-08	0	1.800	1.610	1.800	1.740	1.800	180,000	321,960	1.7887	1.800	1.610	1.800	1.740	1.800	180,000	1.7887	5.88%
2019-04-04	0	1.700	1.570	1.710	-	-	0	0	-	1.700	1.570	1.710	-	-	0	-	0.00%
2019-04-03	0	1.700	1.610	1.700	1.670	1.740	60,000	101,920	1.6987	1.700	1.610	1.700	1.670	1.740	60,000	1.6987	1.19%
2019-04-02	0	1.680	1.630	1.680	-	-	0	0	-	1.680	1.630	1.680	-	-	0	-	0.00%
2019-04-01	0	1.680	1.650	1.680	1.630	1.740	220,000	366,920	1.6678	1.680	1.650	1.680	1.630	1.740	220,000	1.6678	-4.55%
2019-03-29	0	1.760	1.660	1.760	1.600	1.800	452,000	764,320	1.6910	1.760	1.660	1.760	1.600	1.800	452,000	1.6910	10.00%
2019-03-28	0	1.600	1.560	1.600	1.600	1.630	72,000	115,120	1.5989	1.600	1.560	1.600	1.600	1.630	72,000	1.5989	0.00%
2019-03-27	0	1.600	1.590	1.600	1.530	1.630	288,000	450,640	1.5647	1.600	1.590	1.600	1.530	1.630	288,000	1.5647	0.00%
2019-03-26	0	1.600	1.570	1.600	1.560	1.630	224,000	353,840	1.5796	1.600	1.570	1.600	1.560	1.630	224,000	1.5796	-1.84%
2019-03-25	0	1.630	1.570	1.630	1.530	1.630	580,000	911,400	1.5714	1.630	1.570	1.630	1.530	1.630	580,000	1.5714	0.62%
2019-03-22	0	1.620	1.570	1.620	1.570	1.830	1,116,000	1,896,160	1.6991	1.620	1.570	1.620	1.570	1.830	1,116,000	1.6991	-12.90%
2019-03-21	0	1.860	1.750	1.850	1.590	1.910	63,368,000	107,332,200	1.6938	1.860	1.750	1.850	1.590	1.910	63,368,000	1.6938	-2.11%
2019-03-20	0	1.900	1.900	1.910	1.530	1.910	10,336,000	16,369,080	1.5837	1.900	1.900	1.910	1.530	1.910	10,336,000	1.5837	29.25%
2019-03-19	0	1.470	1.460	1.530	1.460	1.540	5,116,000	7,874,400	1.5392	1.470	1.460	1.530	1.460	1.540	5,116,000	1.5392	-4.55%
2019-03-18	0	1.540	1.460	1.540	1.520	1.540	612,000	930,480	1.5204	1.540	1.460	1.540	1.520	1.540	612,000	1.5204	-0.65%
2019-03-15	0	1.550	1.450	1.550	1.550	1.560	3,848,000	5,964,480	1.5500	1.550	1.450	1.550	1.550	1.560	3,848,000	1.5500	-0.64%
2019-03-14	0	1.560	1.450	1.560	1.530	1.570	4,680,000	7,305,680	1.5610	1.560	1.450	1.560	1.530	1.570	4,680,000	1.5610	3.31%
2019-03-13	0	1.510	1.500	1.520	1.500	1.510	2,412,000	3,639,960	1.5091	1.510	1.500	1.520	1.500	1.510	2,412,000	1.5091	0.67%
2019-03-12	0	1.500	1.420	1.500	-	-	0	0	-	1.500	1.420	1.500	-	-	0	-	0.00%
2019-03-11	0	1.500	1.420	1.500	1.500	1.500	8,000	12,000	1.5000	1.500	1.420	1.500	1.500	1.500	8,000	1.5000	2.04%
2019-03-08	0	1.470	1.430	1.470	1.430	1.470	44,000	63,280	1.4382	1.470	1.430	1.470	1.430	1.470	44,000	1.4382	-0.68%
2019-03-07	0	1.480	1.400	1.480	-	-	0	0	-	1.480	1.400	1.480	-	-	0	-	0.00%
2019-03-06	0	1.480	1.430	1.550	-	-	0	0	-	1.480	1.430	1.550	-	-	0	-	0.00%
2019-03-05	0	1.480	1.430	1.480	1.480	1.500	12,000	17,840	1.4867	1.480	1.430	1.480	1.480	1.500	12,000	1.4867	2.78%
2019-03-04	0	1.440	1.440	1.490	-	-	0	0	-	1.440	1.440	1.490	-	-	0	-	0.00%
2019-03-01	0	1.440	1.440	1.470	1.440	1.440	20,000	28,800	1.4400	1.440	1.440	1.470	1.440	1.440	20,000	1.4400	-4.64%
2019-02-28	0	1.510	1.450	1.510	1.450	1.510	12,000	17,640	1.4700	1.510	1.450	1.510	1.450	1.510	12,000	1.4700	-0.66%
2019-02-27	0	1.520	1.440	1.520	-	-	0	0	-	1.520	1.440	1.520	-	-	0	-	0.00%
2019-02-26	0	1.520	1.440	1.540	-	-	0	0	-	1.520	1.440	1.540	-	-	0	-	0.00%
2019-02-25	0	1.520	1.440	1.520	1.520	1.520	16,000	24,320	1.5200	1.520	1.440	1.520	1.520	1.520	16,000	1.5200	-1.30%
2019-02-22	0	1.540	1.440	1.540	-	-	0	0	-	1.540	1.440	1.540	-	-	0	-	-1.28%
2019-02-21	0	1.560	1.480	1.580	1.440	1.560	180,000	264,320	1.4684	1.560	1.480	1.580	1.440	1.560	180,000	1.4684	4.00%
2019-02-20	0	1.500	1.430	1.500	-	-	0	0	-	1.500	1.430	1.500	-	-	0	-	0.00%
2019-02-19	0	1.500	1.430	1.530	-	-	0	0	-	1.500	1.430	1.530	-	-	0	-	0.00%
2019-02-18	0	1.500	1.430	1.530	-	-	0	0	-	1.500	1.430	1.530	-	-	0	-	0.00%
2019-02-15	0	1.500	1.460	1.550	-	-	0	0	-	1.500	1.460	1.550	-	-	0	-	0.00%
2019-02-14	0	1.500	1.460	1.550	-	-	0	0	-	1.500	1.460	1.550	-	-	0	-	0.00%
2019-02-13	0	1.500	1.460	1.550	-	-	0	0	-	1.500	1.460	1.550	-	-	0	-	0.00%
2019-02-12	0	1.500	1.460	1.550	1.500	1.500	40,000	60,000	1.5000	1.500	1.460	1.550	1.500	1.500	40,000	1.5000	0.00%
2019-02-11	0	1.500	1.460	1.550	-	-	0	0	-	1.500	1.460	1.550	-	-	0	-	0.00%
2019-02-08	0	1.500	1.460	1.500	-	-	0	0	-	1.500	1.460	1.500	-	-	0	-	-1.32%
2019-02-04	0	1.520	1.460	1.520	-	-	0	0	-	1.520	1.460	1.520	-	-	0	-	-0.65%
2019-02-01	0	1.530	1.460	1.530	-	-	0	0	-	1.530	1.460	1.530	-	-	0	-	0.00%
2019-01-31	0	1.530	1.460	1.530	-	-	0	0	-	1.530	1.460	1.530	-	-	0	-	0.00%
2019-01-30	0	1.530	1.460	1.530	-	-	0	0	-	1.530	1.460	1.530	-	-	0	-	0.00%
2019-01-29	0	1.530	1.460	1.530	-	-	36,000	54,000	1.5000	1.530	1.460	1.530	-	-	36,000	1.5000	-2.55%
2019-01-28	0	1.570	1.500	1.580	1.490	1.570	80,000	122,240	1.5280	1.570	1.500	1.580	1.490	1.570	80,000	1.5280	5.37%
2019-01-25	0	1.490	1.490	1.510	-	-	20,000	29,800	1.4900	1.490	1.490	1.510	-	-	20,000	1.4900	0.00%
2019-01-24	0	1.490	1.430	1.510	-	-	0	0	-	1.490	1.430	1.510	-	-	0	-	0.00%
2019-01-23	0	1.490	1.410	1.490	1.490	1.490	44,000	63,560	1.4445	1.490	1.410	1.490	1.490	1.490	44,000	1.4445	-0.67%
2019-01-22	0	1.500	1.450	1.500	1.490	1.500	96,000	143,120	1.4908	1.500	1.450	1.500	1.490	1.500	96,000	1.4908	0.67%
2019-01-21	0	1.490	1.460	1.500	1.450	1.490	36,000	53,240	1.4789	1.490	1.460	1.500	1.450	1.490	36,000	1.4789	4.20%
2019-01-18	0	1.430	1.420	1.480	1.420	1.430	52,000	74,000	1.4231	1.430	1.420	1.480	1.420	1.430	52,000	1.4231	-4.67%
2019-01-17	0	1.500	1.430	1.500	-	-	0	0	-	1.500	1.430	1.500	-	-	0	-	0.00%
2019-01-16	0	1.500	1.410	1.510	-	-	0	0	-	1.500	1.410	1.510	-	-	0	-	0.00%
2019-01-15	0	1.500	1.410	1.500	1.490	1.510	40,000	60,120	1.5030	1.500	1.410	1.500	1.490	1.510	40,000	1.5030	0.00%
2019-01-14	0	1.500	1.460	1.510	-	-	0	0	-	1.500	1.460	1.510	-	-	0	-	0.00%
2019-01-11	0	1.500	1.430	1.500	1.500	1.500	8,000	12,000	1.5000	1.500	1.430	1.500	1.500	1.500	8,000	1.5000	1.35%
2019-01-10	0	1.480	1.450	1.500	1.480	1.480	12,000	17,760	1.4800	1.480	1.450	1.500	1.480	1.480	12,000	1.4800	-1.33%
2019-01-09	0	1.500	1.470	1.500	1.500	1.500	12,000	18,000	1.5000	1.500	1.470	1.500	1.500	1.500	12,000	1.5000	0.00%
2019-01-08	0	1.500	1.460	1.510	1.460	1.500	40,000	59,200	1.4800	1.500	1.460	1.510	1.460	1.500	40,000	1.4800	-0.66%
2019-01-07	0	1.510	1.430	1.510	1.510	1.550	16,000	24,400	1.5250	1.510	1.430	1.510	1.510	1.550	16,000	1.5250	4.86%
2019-01-04	0	1.440	1.440	1.480	1.440	1.480	140,000	206,240	1.4731	1.440	1.440	1.480	1.440	1.480	140,000	1.4731	-2.04%
2019-01-03	0	1.470	1.440	1.480	1.440	1.470	16,000	23,160	1.4475	1.470	1.440	1.480	1.440	1.470	16,000	1.4475	-0.68%
2019-01-02	0	1.480	1.410	1.480	1.480	1.480	16,000	23,680	1.4800	1.480	1.410	1.480	1.480	1.480	16,000	1.4800	4.96%
2018-12-31	0	1.410	1.410	1.470	-	-	0	0	-	1.410	1.410	1.470	-	-	0	-	0.00%
2018-12-28	0	1.410	1.410	1.500	1.400	1.400	44,000	61,800	1.4045	1.410	1.410	1.500	1.400	1.400	44,000	1.4045	-7.24%
2018-12-27	0	1.520	1.390	1.520	1.590	1.590	4,000	6,360	1.5900	1.520	1.390	1.520	1.590	1.590	4,000	1.5900	2.01%
2018-12-24	0	1.490	1.380	1.490	-	-	0	0	-	1.490	1.380	1.490	-	-	0	-	-0.67%
2018-12-21	0	1.500	1.390	1.500	1.500	1.500	4,000	6,000	1.5000	1.500	1.390	1.500	1.500	1.500	4,000	1.5000	0.00%
2018-12-20	0	1.500	1.420	1.500	-	-	0	0	-	1.500	1.420	1.500	-	-	0	-	-0.66%
2018-12-19	0	1.510	1.410	1.510	1.440	1.530	72,000	105,640	1.4672	1.510	1.410	1.510	1.440	1.530	72,000	1.4672	4.86%
2018-12-18	0	1.440	1.390	1.440	1.380	1.490	220,000	312,200	1.4191	1.440	1.390	1.440	1.380	1.490	220,000	1.4191	2.86%
2018-12-17	0	1.400	1.400	1.420	1.390	1.470	204,000	288,320	1.4133	1.400	1.400	1.420	1.390	1.470	204,000	1.4133	-6.67%
2018-12-14	0	1.500	1.180	1.500	-	-	0	0	-	1.500	1.180	1.500	-	-	0	-	0.00%
2018-12-13	0	1.500	1.160	1.500	-	-	0	0	-	1.500	1.160	1.500	-	-	0	-	0.00%
2018-12-12	0	1.500	1.480	1.500	-	-	0	0	-	1.500	1.480	1.500	-	-	0	-	0.00%
2018-12-11	0	1.500	1.480	1.500	-	-	0	0	-	1.500	1.480	1.500	-	-	0	-	0.00%
2018-12-10	0	1.500	1.490	1.510	1.500	1.500	308,000	461,920	1.4997	1.500	1.490	1.510	1.500	1.500	308,000	1.4997	0.00%
2018-12-07	0	1.500	1.480	1.500	-	-	0	0	-	1.500	1.480	1.500	-	-	0	-	0.00%
2018-12-06	0	1.500	1.480	1.500	1.500	1.530	404,000	612,080	1.5150	1.500	1.480	1.500	1.500	1.530	404,000	1.5150	-1.96%
2018-12-05	0	1.530	1.490	1.530	1.480	1.530	108,000	160,240	1.4837	1.530	1.490	1.530	1.480	1.530	108,000	1.4837	2.00%
2018-12-04	0	1.500	1.470	1.500	1.500	1.500	100,000	150,000	1.5000	1.500	1.470	1.500	1.500	1.500	100,000	1.5000	0.00%
2018-12-03	0	1.500	1.500	1.510	1.480	1.500	300,000	448,000	1.4933	1.500	1.500	1.510	1.480	1.500	300,000	1.4933	0.00%
2018-11-30	0	1.500	1.480	1.510	-	-	0	0	-	1.500	1.480	1.510	-	-	0	-	0.00%
2018-11-29	0	1.500	1.420	1.500	1.500	1.530	12,000	18,160	1.5133	1.500	1.420	1.500	1.500	1.530	12,000	1.5133	0.00%
2018-11-28	0	1.500	1.480	1.500	-	-	0	0	-	1.500	1.480	1.500	-	-	0	-	0.00%
2018-11-27	0	1.500	1.490	1.510	1.500	1.510	340,000	510,080	1.5002	1.500	1.490	1.510	1.500	1.510	340,000	1.5002	-0.66%
2018-11-26	0	1.510	1.500	1.510	1.510	1.510	148,000	223,480	1.5100	1.510	1.500	1.510	1.510	1.510	148,000	1.5100	0.67%
2018-11-23	0	1.500	1.480	1.520	1.480	1.540	120,000	179,640	1.4970	1.500	1.480	1.520	1.480	1.540	120,000	1.4970	0.00%
2018-11-22	0	1.500	1.500	1.540	1.500	1.540	34,232,000	49,949,280	1.4591	1.500	1.500	1.540	1.500	1.540	34,232,000	1.4591	-0.66%
2018-11-21	0	1.510	1.510	1.540	1.500	1.540	308,000	466,840	1.5157	1.510	1.510	1.540	1.500	1.540	308,000	1.5157	-0.66%
2018-11-20	0	1.520	1.520	1.550	1.520	1.550	380,000	582,560	1.5331	1.520	1.520	1.550	1.520	1.550	380,000	1.5331	-1.30%
2018-11-19	0	1.540	1.520	1.540	1.530	1.540	208,000	319,240	1.5348	1.540	1.520	1.540	1.530	1.540	208,000	1.5348	2.67%
2018-11-16	0	1.500	1.500	1.530	1.500	1.540	11,316,000	16,981,960	1.5007	1.500	1.500	1.530	1.500	1.540	11,316,000	1.5007	-1.32%
2018-11-15	0	1.520	1.520	1.530	1.500	1.540	608,000	924,600	1.5207	1.520	1.520	1.530	1.500	1.540	608,000	1.5207	0.00%
2018-11-14	0	1.520	1.510	1.530	1.520	1.540	400,000	612,000	1.5300	1.520	1.510	1.530	1.520	1.540	400,000	1.5300	0.00%
2018-11-13	0	1.520	1.480	1.530	1.490	1.530	424,000	644,240	1.5194	1.520	1.480	1.530	1.490	1.530	424,000	1.5194	2.01%
2018-11-12	0	1.490	1.250	1.510	1.490	1.510	500,000	750,000	1.5000	1.490	1.250	1.510	1.490	1.510	500,000	1.5000	0.00%
2018-11-09	0	1.490	1.470	1.510	1.490	1.520	1,072,000	1,615,960	1.5074	1.490	1.470	1.510	1.490	1.520	1,072,000	1.5074	-1.97%
2018-11-08	0	1.520	1.510	1.530	1.500	1.540	656,000	999,920	1.5243	1.520	1.510	1.530	1.500	1.540	656,000	1.5243	1.33%
2018-11-07	0	1.500	1.500	1.520	1.480	1.510	6,952,000	9,559,080	1.3750	1.500	1.500	1.520	1.480	1.510	6,952,000	1.3750	1.35%
2018-11-06	0	1.480	1.420	1.480	1.500	1.530	452,000	683,720	1.5127	1.480	1.420	1.480	1.500	1.530	452,000	1.5127	-1.99%
2018-11-05	0	1.510	1.500	1.510	1.520	1.550	20,496,000	31,358,920	1.5300	1.510	1.500	1.510	1.520	1.550	20,496,000	1.5300	-0.66%
2018-11-02	0	1.520	1.510	1.520	1.510	1.550	636,000	975,880	1.5344	1.520	1.510	1.520	1.510	1.550	636,000	1.5344	-1.30%
2018-11-01	0	1.540	1.520	1.540	1.510	1.550	616,000	943,480	1.5316	1.540	1.520	1.540	1.510	1.550	616,000	1.5316	0.65%
2018-10-31	0	1.530	1.520	1.540	1.500	1.540	628,000	965,240	1.5370	1.530	1.520	1.540	1.500	1.540	628,000	1.5370	2.00%
2018-10-30	0	1.500	1.500	1.540	1.500	1.550	544,000	832,640	1.5306	1.500	1.500	1.540	1.500	1.550	544,000	1.5306	-3.23%
2018-10-29	0	1.550	1.520	1.550	1.540	1.550	200,000	309,600	1.5480	1.550	1.520	1.550	1.540	1.550	200,000	1.5480	1.97%
2018-10-26	0	1.520	1.480	1.530	1.480	1.530	224,000	337,480	1.5066	1.520	1.480	1.530	1.480	1.530	224,000	1.5066	2.70%
2018-10-25	0	1.480	1.420	1.520	1.480	1.540	448,000	676,600	1.5103	1.480	1.420	1.520	1.480	1.540	448,000	1.5103	-2.63%
2018-10-24	0	1.520	1.500	1.540	1.480	1.540	34,196,000	51,291,880	1.4999	1.520	1.500	1.540	1.480	1.540	34,196,000	1.4999	0.00%
2018-10-23	0	1.520	1.500	1.540	1.490	1.540	420,000	638,400	1.5200	1.520	1.500	1.540	1.490	1.540	420,000	1.5200	1.33%
2018-10-22	0	1.500	1.500	1.510	1.490	1.510	452,000	678,520	1.5012	1.500	1.500	1.510	1.490	1.510	452,000	1.5012	2.04%
2018-10-19	0	1.470	1.320	1.470	-	-	0	0	-	1.470	1.320	1.470	-	-	0	-	-1.34%
2018-10-18	0	1.490	1.190	1.490	1.490	1.490	4,000	5,960	1.4900	1.490	1.190	1.490	1.490	1.490	4,000	1.4900	2.76%
2018-10-16	0	1.450	1.370	1.450	1.440	1.450	16,000	23,160	1.4475	1.450	1.370	1.450	1.440	1.450	16,000	1.4475	2.84%
2018-10-15	0	1.410	1.370	1.450	1.370	1.500	160,000	224,560	1.4035	1.410	1.370	1.450	1.370	1.500	160,000	1.4035	-2.76%
2018-10-12	0	1.450	1.380	1.450	1.450	1.490	16,000	23,560	1.4725	1.450	1.380	1.450	1.450	1.490	16,000	1.4725	0.00%
2018-10-11	0	1.450	1.390	1.450	-	-	0	0	-	1.450	1.390	1.450	-	-	0	-	-1.36%
2018-10-10	0	1.470	1.400	1.470	-	-	0	0	-	1.470	1.400	1.470	-	-	0	-	-0.68%
2018-10-09	0	1.480	1.420	1.430	1.400	1.500	25,156,000	35,222,440	1.4002	1.480	1.420	1.430	1.400	1.500	25,156,000	1.4002	5.71%
2018-10-08	0	1.400	1.370	1.400	1.400	1.430	56,000	78,520	1.4021	1.400	1.370	1.400	1.400	1.430	56,000	1.4021	-3.45%
2018-10-05	0	1.450	1.380	1.450	-	-	0	0	-	1.450	1.380	1.450	-	-	0	-	0.00%
2018-10-04	0	1.450	1.380	1.450	-	-	0	0	-	1.450	1.380	1.450	-	-	0	-	0.00%
2018-10-03	0	1.450	1.370	1.450	1.440	1.450	8,000	11,560	1.4450	1.450	1.370	1.450	1.440	1.450	8,000	1.4450	1.40%
2018-10-02	0	1.430	1.370	1.430	1.450	1.450	4,000	5,800	1.4500	1.430	1.370	1.430	1.450	1.450	4,000	1.4500	2.14%
2018-09-28	0	1.400	1.370	1.400	1.370	1.500	540,000	762,280	1.4116	1.400	1.370	1.400	1.370	1.500	540,000	1.4116	-2.78%
2018-09-27	0	1.440	1.410	1.440	1.400	1.450	448,000	643,080	1.4354	1.440	1.410	1.440	1.400	1.450	448,000	1.4354	-0.69%
2018-09-26	0	1.450	1.420	1.450	1.460	1.460	4,000	5,840	1.4600	1.450	1.420	1.450	1.460	1.460	4,000	1.4600	2.84%
2018-09-24	0	1.410	1.410	1.460	1.410	1.460	20,000	28,960	1.4480	1.410	1.410	1.460	1.410	1.460	20,000	1.4480	-3.42%
2018-09-21	0	1.460	1.410	1.460	1.460	1.470	24,000	35,080	1.4617	1.460	1.410	1.460	1.460	1.470	24,000	1.4617	0.69%
2018-09-20	0	1.450	1.410	1.450	-	-	0	0	-	1.450	1.410	1.450	-	-	0	-	0.00%
2018-09-19	0	1.450	1.430	1.470	1.440	1.450	100,000	144,080	1.4408	1.450	1.430	1.470	1.440	1.450	100,000	1.4408	-1.36%
2018-09-18	0	1.470	1.430	1.470	1.470	1.470	20,000	29,400	1.4700	1.470	1.430	1.470	1.470	1.470	20,000	1.4700	2.08%
2018-09-17	0	1.440	1.430	1.450	1.420	1.530	248,000	357,680	1.4423	1.440	1.430	1.450	1.420	1.530	248,000	1.4423	-2.70%
2018-09-14	0	1.480	1.450	1.480	1.450	1.490	56,000	82,440	1.4721	1.480	1.450	1.480	1.450	1.490	56,000	1.4721	0.00%
2018-09-13	0	1.480	1.430	1.480	-	-	0	0	-	1.480	1.430	1.480	-	-	0	-	0.00%
2018-09-12	0	1.480	1.450	1.480	1.490	1.490	4,000	5,960	1.4900	1.480	1.450	1.480	1.490	1.490	4,000	1.4900	1.37%
2018-09-11	0	1.460	1.430	1.460	1.470	1.490	8,000	11,840	1.4800	1.460	1.430	1.460	1.470	1.490	8,000	1.4800	4.29%
2018-09-10	0	1.400	1.360	1.450	1.400	1.470	12,000	17,080	1.4233	1.400	1.360	1.450	1.400	1.470	12,000	1.4233	-2.10%
2018-09-07	0	1.430	1.420	1.460	1.420	1.550	184,000	269,000	1.4620	1.430	1.420	1.460	1.420	1.550	184,000	1.4620	-7.14%
2018-09-06	0	1.540	1.450	1.540	-	-	46,564,000	79,034,800	1.6973	1.540	1.450	1.540	-	-	46,564,000	1.6973	0.00%
2018-09-05	0	1.540	1.460	1.540	1.460	1.560	752,000	1,168,000	1.5532	1.540	1.460	1.540	1.460	1.560	752,000	1.5532	4.05%
2018-09-04	0	1.480	1.390	1.500	-	-	0	0	-	1.480	1.390	1.500	-	-	0	-	0.00%
2018-09-03	0	1.480	1.420	1.500	1.500	1.500	4,000	6,000	1.5000	1.480	1.420	1.500	1.500	1.500	4,000	1.5000	0.00%
2018-08-31	0	1.480	1.450	1.490	1.440	1.480	116,000	169,120	1.4579	1.480	1.450	1.490	1.440	1.480	116,000	1.4579	-0.67%
2018-08-30	0	1.490	1.450	1.500	1.420	1.560	152,000	229,280	1.5084	1.490	1.450	1.500	1.420	1.560	152,000	1.5084	-2.61%
2018-08-29	0	1.530	1.530	1.540	1.470	1.530	120,000	183,040	1.5253	1.530	1.530	1.540	1.470	1.530	120,000	1.5253	1.32%
2018-08-28	0	1.510	1.450	1.530	1.420	1.530	340,000	500,360	1.4716	1.510	1.450	1.530	1.420	1.530	340,000	1.4716	-2.58%
2018-08-27	0	1.550	1.490	1.560	1.490	1.580	1,096,000	1,704,440	1.5551	1.550	1.490	1.560	1.490	1.580	1,096,000	1.5551	4.03%
2018-08-24	0	1.490	1.480	1.530	1.460	1.560	216,000	325,280	1.5059	1.490	1.480	1.530	1.460	1.560	216,000	1.5059	-6.88%
2018-08-23	0	1.600	1.540	1.600	-	-	0	0	-	1.600	1.540	1.600	-	-	0	-	0.00%
2018-08-22	0	1.600	1.430	1.600	1.620	1.630	204,000	331,240	1.6237	1.600	1.430	1.600	1.620	1.630	204,000	1.6237	2.56%
2018-08-21	0	1.560	1.460	1.560	1.510	1.560	112,000	170,040	1.5182	1.560	1.460	1.560	1.510	1.560	112,000	1.5182	0.00%
2018-08-20	0	1.560	1.500	1.560	-	-	16,000	24,960	1.5600	1.560	1.500	1.560	-	-	16,000	1.5600	-1.89%
2018-08-17	0	1.590	1.560	1.620	1.460	1.610	308,000	490,880	1.5938	1.590	1.560	1.620	1.460	1.610	308,000	1.5938	0.00%
2018-08-16	0	1.590	1.540	1.590	1.550	1.600	20,000	31,360	1.5680	1.590	1.540	1.590	1.550	1.600	20,000	1.5680	0.63%
2018-08-15	0	1.580	1.520	1.530	-	-	0	0	-	1.580	1.520	1.530	-	-	0	-	0.00%
2018-08-14	0	1.580	1.520	1.580	1.470	1.580	68,000	105,280	1.5482	1.580	1.520	1.580	1.470	1.580	68,000	1.5482	-1.25%
2018-08-13	0	1.600	1.550	1.600	-	-	0	0	-	1.600	1.550	1.600	-	-	0	-	0.00%
2018-08-10	0	1.600	1.560	1.600	1.610	1.610	24,000	38,640	1.6100	1.600	1.560	1.600	1.610	1.610	24,000	1.6100	0.00%
2018-08-09	0	1.600	1.570	1.620	-	-	0	0	-	1.600	1.570	1.620	-	-	0	-	0.00%
2018-08-08	0	1.600	1.550	1.600	1.560	1.620	120,000	191,320	1.5943	1.600	1.550	1.600	1.560	1.620	120,000	1.5943	2.56%
2018-08-07	0	1.560	1.560	1.580	1.540	1.580	20,704,000	35,183,560	1.6994	1.560	1.560	1.580	1.540	1.580	20,704,000	1.6994	-6.02%
2018-08-06	0	1.660	1.650	1.660	1.580	1.680	9,856,000	16,691,360	1.6935	1.660	1.650	1.660	1.580	1.680	9,856,000	1.6935	3.11%
2018-08-03	0	1.610	1.550	1.620	1.570	1.640	128,000	203,960	1.5934	1.610	1.550	1.620	1.570	1.640	128,000	1.5934	2.55%
2018-08-02	0	1.570	1.460	1.570	1.600	1.680	552,000	904,320	1.6383	1.570	1.460	1.570	1.600	1.680	552,000	1.6383	-4.27%
2018-08-01	0	1.640	1.570	1.640	1.590	1.660	1,868,000	3,022,360	1.6180	1.640	1.570	1.640	1.590	1.660	1,868,000	1.6180	7.19%
2018-07-31	0	1.530	1.530	1.540	1.530	1.530	100,000	153,000	1.5300	1.530	1.530	1.540	1.530	1.530	100,000	1.5300	0.66%
2018-07-30	0	1.520	1.510	1.540	1.490	1.520	3,096,000	4,643,640	1.4999	1.520	1.510	1.540	1.490	1.520	3,096,000	1.4999	4.11%
2018-07-27	0	1.460	1.450	1.500	-	-	3,000,000	4,500,000	1.5000	1.460	1.450	1.500	-	-	3,000,000	1.5000	0.00%
2018-07-26	0	1.460	1.420	1.470	1.460	1.500	32,000	47,360	1.4800	1.460	1.420	1.470	1.460	1.500	32,000	1.4800	-0.68%
2018-07-25	0	1.470	1.470	1.500	1.450	1.460	140,000	203,360	1.4526	1.470	1.470	1.500	1.450	1.460	140,000	1.4526	-2.65%
2018-07-24	0	1.510	1.510	1.540	1.450	1.490	80,000	117,840	1.4730	1.510	1.510	1.540	1.450	1.490	80,000	1.4730	2.03%
2018-07-23	0	1.480	1.470	1.490	-	-	0	0	-	1.480	1.470	1.490	-	-	0	-	0.00%
2018-07-20	0	1.480	1.450	1.490	-	-	0	0	-	1.480	1.450	1.490	-	-	0	-	0.00%
2018-07-19	0	1.480	1.470	1.550	-	-	3,000,000	4,500,000	1.5000	1.480	1.470	1.550	-	-	3,000,000	1.5000	0.68%
2018-07-18	0	1.470	1.450	1.480	-	-	0	0	-	1.470	1.450	1.480	-	-	0	-	0.00%
2018-07-17	0	1.470	1.470	1.480	-	-	0	0	-	1.470	1.470	1.480	-	-	0	-	0.68%
2018-07-16	0	1.460	1.450	1.500	1.460	1.460	24,844,000	37,264,240	1.4999	1.460	1.450	1.500	1.460	1.460	24,844,000	1.4999	0.69%
2018-07-13	0	1.450	1.440	1.460	1.450	1.450	96,000	139,200	1.4500	1.450	1.440	1.460	1.450	1.450	96,000	1.4500	-3.33%
2018-07-12	0	1.500	1.450	1.500	1.460	1.520	44,000	64,480	1.4655	1.500	1.450	1.500	1.460	1.520	44,000	1.4655	-3.85%
2018-07-11	0	1.560	1.380	1.560	1.560	1.560	8,000	12,480	1.5600	1.560	1.380	1.560	1.560	1.560	8,000	1.5600	2.63%
2018-07-10	0	1.520	1.510	1.520	1.400	1.620	28,000	41,080	1.4671	1.520	1.510	1.520	1.400	1.620	28,000	1.4671	2.01%
2018-07-09	0	1.490	1.460	1.490	-	-	4,000	5,600	1.4000	1.490	1.460	1.490	-	-	4,000	1.4000	-0.67%
2018-07-06	0	1.500	1.480	1.500	-	-	20,000	29,000	1.4500	1.500	1.480	1.500	-	-	20,000	1.4500	-2.60%
2018-07-05	0	1.540	1.520	1.550	-	-	0	0	-	1.540	1.520	1.550	-	-	0	-	0.00%
2018-07-04	0	1.540	1.510	1.540	-	-	0	0	-	1.540	1.510	1.540	-	-	0	-	-3.75%
2018-07-03	0	1.600	1.560	1.600	-	-	0	0	-	1.600	1.560	1.600	-	-	0	-	-0.62%
2018-06-29	0	1.610	1.590	1.620	1.510	1.690	42,990,600	72,390,008	1.6839	1.610	1.590	1.620	1.510	1.690	42,990,600	1.6839	-4.17%
2018-06-28	0	1.680	1.590	1.680	1.500	1.680	6,096,000	9,483,840	1.5557	1.680	1.590	1.680	1.500	1.680	6,096,000	1.5557	10.53%
2018-06-27	0	1.520	1.470	1.520	1.450	1.550	464,000	701,000	1.5108	1.520	1.470	1.520	1.450	1.550	464,000	1.5108	4.11%
2018-06-26	0	1.460	1.420	1.480	1.400	1.470	436,000	628,000	1.4404	1.460	1.420	1.480	1.400	1.470	436,000	1.4404	-0.68%
2018-06-25	0	1.470	1.430	1.470	1.400	1.490	3,644,000	5,251,560	1.4412	1.470	1.430	1.470	1.400	1.490	3,644,000	1.4412	5.00%
2018-06-22	0	1.400	1.390	1.400	1.360	1.400	164,000	226,680	1.3822	1.400	1.390	1.400	1.360	1.400	164,000	1.3822	-1.41%
2018-06-21	0	1.420	1.410	1.420	1.330	1.420	1,940,000	2,753,600	1.4194	1.420	1.410	1.420	1.330	1.420	1,940,000	1.4194	0.00%
2018-06-20	0	1.420	1.400	1.420	1.450	1.450	8,000	11,600	1.4500	1.420	1.400	1.420	1.450	1.450	8,000	1.4500	0.00%
2018-06-19	0	1.420	1.390	1.430	1.390	1.420	40,000	56,120	1.4030	1.420	1.390	1.430	1.390	1.420	40,000	1.4030	-0.70%
2018-06-15	0	1.430	1.410	1.430	1.430	1.430	100,000	143,000	1.4300	1.430	1.410	1.430	1.430	1.430	100,000	1.4300	-0.69%
2018-06-14	0	1.440	1.410	1.440	1.400	1.470	1,812,000	2,590,920	1.4299	1.440	1.410	1.440	1.400	1.470	1,812,000	1.4299	1.41%
2018-06-13	0	1.420	1.390	1.430	1.400	1.430	244,000	344,720	1.4128	1.420	1.390	1.430	1.400	1.430	244,000	1.4128	0.00%
2018-06-12	0	1.420	1.420	1.430	1.420	1.430	128,000	183,000	1.4297	1.420	1.420	1.430	1.420	1.430	128,000	1.4297	1.43%
2018-06-11	0	1.400	1.390	1.430	1.400	1.400	140,000	198,280	1.4163	1.400	1.390	1.430	1.400	1.400	140,000	1.4163	-2.10%
2018-06-08	0	1.430	1.400	1.430	1.390	1.430	188,000	265,920	1.4145	1.430	1.400	1.430	1.390	1.430	188,000	1.4145	1.42%
2018-06-07	0	1.410	1.400	1.420	1.400	1.470	1,804,000	2,550,160	1.4136	1.410	1.400	1.420	1.400	1.470	1,804,000	1.4136	-4.08%
2018-06-06	0	1.470	1.460	1.480	1.470	1.520	1,388,000	2,077,360	1.4967	1.470	1.460	1.480	1.470	1.520	1,388,000	1.4967	-4.55%
2018-06-05	0	1.540	1.520	1.540	1.520	1.550	900,000	1,388,280	1.5425	1.540	1.520	1.540	1.520	1.550	900,000	1.5425	-0.65%
2018-06-04	0	1.550	1.520	1.560	1.500	1.560	764,000	1,164,880	1.5247	1.550	1.520	1.560	1.500	1.560	764,000	1.5247	0.00%
2018-06-01	0	1.550	1.530	1.560	1.550	1.580	588,000	913,240	1.5531	1.550	1.530	1.560	1.550	1.580	588,000	1.5531	0.00%
2018-05-31	0	1.550	1.540	1.560	1.550	1.560	324,000	502,480	1.5509	1.550	1.540	1.560	1.550	1.560	324,000	1.5509	0.00%
2018-05-30	0	1.550	1.530	1.560	1.520	1.550	780,000	1,208,160	1.5489	1.550	1.530	1.560	1.520	1.550	780,000	1.5489	0.65%
2018-05-29	0	1.540	1.540	1.590	1.530	1.540	164,000	251,640	1.5344	1.540	1.540	1.590	1.530	1.540	164,000	1.5344	-0.65%
2018-05-28	0	1.550	1.540	1.640	-	-	0	0	-	1.550	1.540	1.640	-	-	0	-	0.00%
2018-05-25	0	1.550	1.530	1.560	1.520	1.590	536,000	825,440	1.5400	1.550	1.530	1.560	1.520	1.590	536,000	1.5400	0.00%
2018-05-24	0	1.550	1.530	1.560	1.510	1.560	40,200,000	60,307,440	1.5002	1.550	1.530	1.560	1.510	1.560	40,200,000	1.5002	0.65%
2018-05-23	0	1.540	1.530	1.550	1.490	1.540	376,000	573,080	1.5241	1.540	1.530	1.550	1.490	1.540	376,000	1.5241	-1.28%
2018-05-21	0	1.560	1.560	1.580	1.550	1.560	15,332,000	24,517,000	1.5991	1.560	1.560	1.580	1.550	1.560	15,332,000	1.5991	0.00%
2018-05-18	0	1.560	1.560	1.570	1.560	1.600	248,000	391,480	1.5785	1.560	1.560	1.570	1.560	1.600	248,000	1.5785	-0.64%
2018-05-17	0	1.570	1.570	1.590	1.530	1.600	112,000	176,080	1.5721	1.570	1.570	1.590	1.530	1.600	112,000	1.5721	-1.87%
2018-05-16	0	1.600	1.590	1.600	-	-	0	0	-	1.600	1.590	1.600	-	-	0	-	0.00%
2018-05-15	0	1.600	1.580	1.600	1.580	1.610	472,000	747,680	1.5841	1.600	1.580	1.600	1.580	1.610	472,000	1.5841	1.27%
2018-05-14	0	1.580	1.580	1.590	1.580	1.630	112,000	178,440	1.5932	1.580	1.580	1.590	1.580	1.630	112,000	1.5932	-2.47%
2018-05-11	0	1.620	1.590	1.620	1.570	1.630	532,000	843,960	1.5864	1.620	1.590	1.620	1.570	1.630	532,000	1.5864	-1.22%
2018-05-10	0	1.640	1.600	1.640	1.590	1.650	10,144,000	16,233,720	1.6003	1.640	1.600	1.640	1.590	1.650	10,144,000	1.6003	1.86%
2018-05-09	0	1.610	1.600	1.620	1.580	1.660	5,852,000	9,368,680	1.6009	1.610	1.600	1.620	1.580	1.660	5,852,000	1.6009	1.90%
2018-05-08	0	1.580	1.580	1.610	1.580	1.640	568,000	910,560	1.6031	1.580	1.580	1.610	1.580	1.640	568,000	1.6031	-2.47%
2018-05-07	0	1.620	1.590	1.620	1.650	1.650	348,000	574,200	1.6500	1.620	1.590	1.620	1.650	1.650	348,000	1.6500	-0.61%
2018-05-04	0	1.630	1.630	1.640	1.610	1.680	1,112,000	1,821,920	1.6384	1.630	1.630	1.640	1.610	1.680	1,112,000	1.6384	-1.81%
2018-05-03	0	1.660	1.660	1.690	1.650	1.710	368,000	613,560	1.6673	1.660	1.660	1.690	1.650	1.710	368,000	1.6673	-0.60%
2018-05-02	0	1.670	1.660	1.680	1.650	1.690	92,000	152,760	1.6604	1.670	1.660	1.680	1.650	1.690	92,000	1.6604	-5.11%
2018-04-30	0	1.760	1.760	1.850	-	-	0	0	-	1.760	1.760	1.850	-	-	0	-	6.67%
2018-04-27	0	1.650	1.640	1.660	1.650	1.650	24,000	39,600	1.6500	1.650	1.640	1.660	1.650	1.650	24,000	1.6500	-1.79%
2018-04-26	0	1.680	1.690	1.700	1.650	1.700	464,000	782,280	1.6859	1.680	1.690	1.700	1.650	1.700	464,000	1.6859	0.00%
2018-04-25	0	1.680	1.650	1.680	1.670	1.700	200,000	337,160	1.6858	1.680	1.650	1.680	1.670	1.700	200,000	1.6858	1.20%
2018-04-24	0	1.660	1.650	1.670	1.610	1.660	688,000	1,123,720	1.6333	1.660	1.650	1.670	1.610	1.660	688,000	1.6333	0.00%
2018-04-23	0	1.660	1.650	1.670	1.600	1.660	468,000	763,520	1.6315	1.660	1.650	1.670	1.600	1.660	468,000	1.6315	0.61%
2018-04-20	0	1.650	1.640	1.660	1.610	1.650	188,000	306,000	1.6277	1.650	1.640	1.660	1.610	1.650	188,000	1.6277	0.00%
2018-04-19	0	1.650	1.640	1.660	1.580	1.650	344,000	554,120	1.6108	1.650	1.640	1.660	1.580	1.650	344,000	1.6108	0.00%
2018-04-18	0	1.650	1.630	1.660	1.610	1.660	784,000	1,289,120	1.6443	1.650	1.630	1.660	1.610	1.660	784,000	1.6443	2.48%
2018-04-17	0	1.610	1.600	1.610	1.580	1.610	420,000	666,160	1.5861	1.610	1.600	1.610	1.580	1.610	420,000	1.5861	1.26%
2018-04-16	0	1.590	1.580	1.590	1.550	1.590	100,000	157,240	1.5724	1.590	1.580	1.590	1.550	1.590	100,000	1.5724	1.92%
2018-04-13	0	1.560	1.560	1.590	1.550	1.560	48,000	74,680	1.5558	1.560	1.560	1.590	1.550	1.560	48,000	1.5558	0.65%
2018-04-12	0	1.550	1.550	1.560	-	-	0	0	-	1.550	1.550	1.560	-	-	0	-	0.00%
2018-04-11	0	1.550	1.550	1.590	-	-	0	0	-	1.550	1.550	1.590	-	-	0	-	0.00%
2018-04-10	0	1.550	1.550	1.580	1.540	1.550	65,088,000	97,636,280	1.5001	1.550	1.550	1.580	1.540	1.550	65,088,000	1.5001	0.00%
2018-04-09	0	1.550	1.550	1.560	1.550	1.560	120,000	186,960	1.5580	1.550	1.550	1.560	1.550	1.560	120,000	1.5580	-1.27%
2018-04-06	0	1.570	1.550	1.570	1.570	1.570	112,000	175,840	1.5700	1.570	1.550	1.570	1.570	1.570	112,000	1.5700	-0.63%
2018-04-04	0	1.580	1.580	1.600	1.570	1.580	148,000	233,800	1.5797	1.580	1.580	1.600	1.570	1.580	148,000	1.5797	-5.39%
2018-04-03	0	1.670	1.610	1.760	1.520	1.750	1,352,000	2,125,840	1.5724	1.670	1.610	1.760	1.520	1.750	1,352,000	1.5724	6.37%
2018-03-29	0	1.570	1.550	1.560	1.550	1.580	340,000	530,760	1.5611	1.570	1.550	1.560	1.550	1.580	340,000	1.5611	-1.87%
2018-03-28	0	1.600	1.600	1.610	1.520	1.590	136,000	214,880	1.5800	1.600	1.600	1.610	1.520	1.590	136,000	1.5800	1.27%
2018-03-27	0	1.580	1.550	1.580	1.550	1.580	216,000	338,720	1.5681	1.580	1.550	1.580	1.550	1.580	216,000	1.5681	0.00%
2018-03-26	0	1.580	1.550	1.580	1.550	1.580	248,000	388,000	1.5645	1.580	1.550	1.580	1.550	1.580	248,000	1.5645	0.00%
2018-03-23	0	1.580	1.550	1.580	1.520	1.580	692,000	1,065,880	1.5403	1.580	1.550	1.580	1.520	1.580	692,000	1.5403	-2.47%
2018-03-22	0	1.620	1.580	1.620	1.510	1.620	832,000	1,283,840	1.5431	1.620	1.580	1.620	1.510	1.620	832,000	1.5431	1.25%
2018-03-21	0	1.600	1.540	1.600	1.500	1.600	41,056,000	65,604,280	1.5979	1.600	1.540	1.600	1.500	1.600	41,056,000	1.5979	5.96%
2018-03-20	0	1.510	1.510	1.520	1.510	1.520	44,000	66,640	1.5145	1.510	1.510	1.520	1.510	1.520	44,000	1.5145	0.00%
2018-03-19	0	1.510	1.500	1.510	1.480	1.520	476,000	716,640	1.5055	1.510	1.500	1.510	1.480	1.520	476,000	1.5055	-2.58%
2018-03-16	0	1.550	1.520	1.560	1.520	1.550	372,000	570,400	1.5333	1.550	1.520	1.560	1.520	1.550	372,000	1.5333	-0.64%
2018-03-15	0	1.560	1.530	1.560	1.550	1.560	100,000	155,320	1.5532	1.560	1.530	1.560	1.550	1.560	100,000	1.5532	0.65%
2018-03-14	0	1.550	1.530	1.550	1.530	1.550	152,000	234,160	1.5405	1.550	1.530	1.550	1.530	1.550	152,000	1.5405	1.31%
2018-03-13	0	1.530	1.530	1.550	1.520	1.580	172,000	264,520	1.5379	1.530	1.530	1.550	1.520	1.580	172,000	1.5379	-3.77%
2018-03-12	0	1.590	1.570	1.590	1.530	1.600	544,000	848,600	1.5599	1.590	1.570	1.590	1.530	1.600	544,000	1.5599	-2.45%
2018-03-09	0	1.630	1.520	1.630	1.540	1.630	532,000	850,320	1.5983	1.630	1.520	1.630	1.540	1.630	532,000	1.5983	7.95%
2018-03-08	0	1.510	1.510	1.550	1.510	1.520	16,000	24,200	1.5125	1.510	1.510	1.550	1.510	1.520	16,000	1.5125	0.00%
2018-03-07	0	1.510	1.500	1.520	1.500	1.510	16,000	24,120	1.5075	1.510	1.500	1.520	1.500	1.510	16,000	1.5075	-1.95%
2018-03-06	0	1.540	1.530	1.550	1.540	1.540	12,000	18,440	1.5367	1.540	1.530	1.550	1.540	1.540	12,000	1.5367	-0.65%
2018-03-05	0	1.550	1.520	1.560	-	-	0	0	-	1.550	1.520	1.560	-	-	0	-	0.00%
2018-03-02	0	1.550	1.530	1.560	1.550	1.550	16,000	24,800	1.5500	1.550	1.530	1.560	1.550	1.550	16,000	1.5500	1.31%
2018-03-01	0	1.530	1.530	1.540	1.470	1.570	16,876,000	25,540,280	1.5134	1.530	1.530	1.540	1.470	1.570	16,876,000	1.5134	-1.92%
2018-02-28	0	1.560	1.540	1.570	1.520	1.560	852,000	1,313,520	1.5417	1.560	1.540	1.570	1.520	1.560	852,000	1.5417	2.63%
2018-02-27	0	1.520	1.520	1.530	1.520	1.600	4,144,000	6,329,040	1.5273	1.520	1.520	1.530	1.520	1.600	4,144,000	1.5273	-2.56%
2018-02-26	0	1.560	1.540	1.560	1.500	1.620	16,780,000	26,111,680	1.5561	1.560	1.540	1.560	1.500	1.620	16,780,000	1.5561	-2.50%
2018-02-23	0	1.600	1.600	1.640	1.600	1.640	576,000	937,120	1.6269	1.600	1.600	1.640	1.600	1.640	576,000	1.6269	-2.44%
2018-02-22	0	1.640	1.630	1.650	1.590	1.660	292,000	476,040	1.6303	1.640	1.630	1.650	1.590	1.660	292,000	1.6303	3.80%
2018-02-21	0	1.580	1.550	1.580	1.560	1.580	36,000	56,240	1.5622	1.580	1.550	1.580	1.560	1.580	36,000	1.5622	5.33%
2018-02-20	0	1.500	1.490	1.590	1.500	1.560	28,000	43,440	1.5514	1.500	1.490	1.590	1.500	1.560	28,000	1.5514	-5.06%
2018-02-15	0	1.580	1.450	1.600	-	-	0	0	-	1.580	1.450	1.600	-	-	0	-	0.00%
2018-02-14	0	1.580	1.570	1.590	1.580	1.580	4,000	6,320	1.5800	1.580	1.570	1.590	1.580	1.580	4,000	1.5800	3.95%
2018-02-13	0	1.520	1.520	1.570	1.520	1.520	8,000	12,160	1.5200	1.520	1.520	1.570	1.520	1.520	8,000	1.5200	0.00%
2018-02-12	0	1.520	1.490	1.530	-	-	0	0	-	1.520	1.490	1.530	-	-	0	-	0.00%
2018-02-09	0	1.520	1.490	1.520	1.490	1.520	488,000	734,960	1.5061	1.520	1.490	1.520	1.490	1.520	488,000	1.5061	-3.80%
2018-02-08	0	1.580	1.510	1.580	1.500	1.590	148,000	228,560	1.5443	1.580	1.510	1.580	1.500	1.590	148,000	1.5443	3.27%
2018-02-07	0	1.530	1.490	1.530	1.530	1.540	36,000	55,400	1.5389	1.530	1.490	1.530	1.530	1.540	36,000	1.5389	2.68%
2018-02-06	0	1.490	1.480	1.500	1.490	1.540	344,000	522,640	1.5193	1.490	1.480	1.500	1.490	1.540	344,000	1.5193	-3.87%
2018-02-05	0	1.550	1.530	1.560	1.500	1.560	272,000	416,000	1.5294	1.550	1.530	1.560	1.500	1.560	272,000	1.5294	2.65%
2018-02-02	0	1.510	1.510	1.550	1.450	1.600	67,488,000	95,994,480	1.4224	1.510	1.510	1.550	1.450	1.600	67,488,000	1.4224	-6.21%
2018-02-01	0	1.610	1.570	1.640	1.500	1.640	800,000	1,271,880	1.5899	1.610	1.570	1.640	1.500	1.640	800,000	1.5899	0.00%
2018-01-31	0	1.610	1.590	1.620	1.580	1.680	908,000	1,468,600	1.6174	1.610	1.590	1.620	1.580	1.680	908,000	1.6174	-2.42%
2018-01-30	0	1.650	1.620	1.660	1.630	1.800	1,312,000	2,206,560	1.6818	1.650	1.620	1.660	1.630	1.800	1,312,000	1.6818	1.23%
2018-01-29	0	1.630	1.620	1.640	1.560	1.630	688,000	1,095,800	1.5927	1.630	1.620	1.640	1.560	1.630	688,000	1.5927	3.16%
2018-01-26	0	1.580	1.580	1.600	1.580	1.580	88,000	139,040	1.5800	1.580	1.580	1.600	1.580	1.580	88,000	1.5800	0.00%
2018-01-25	0	1.580	1.570	1.600	1.580	1.580	132,000	208,560	1.5800	1.580	1.570	1.600	1.580	1.580	132,000	1.5800	-0.63%
2018-01-24	0	1.590	1.570	1.590	1.590	1.590	20,000	31,800	1.5900	1.590	1.570	1.590	1.590	1.590	20,000	1.5900	1.27%
2018-01-23	0	1.570	1.570	1.590	1.560	1.590	160,000	252,920	1.5808	1.570	1.570	1.590	1.560	1.590	160,000	1.5808	0.00%
2018-01-22	0	1.570	1.550	1.590	1.530	1.600	496,000	777,840	1.5682	1.570	1.550	1.590	1.530	1.600	496,000	1.5682	-0.63%
2018-01-19	0	1.580	1.570	1.600	-	-	0	0	-	1.580	1.570	1.600	-	-	0	-	0.00%
2018-01-18	0	1.580	1.550	1.600	1.540	1.580	132,000	205,640	1.5579	1.580	1.550	1.600	1.540	1.580	132,000	1.5579	2.60%
2018-01-17	0	1.540	1.540	1.550	1.500	1.560	388,000	600,520	1.5477	1.540	1.540	1.550	1.500	1.560	388,000	1.5477	0.00%
2018-01-16	0	1.540	1.540	1.570	1.540	1.540	36,000	55,280	1.5356	1.540	1.540	1.570	1.540	1.540	36,000	1.5356	3.36%
2018-01-15	0	1.490	1.490	1.520	1.490	1.500	1,316,000	1,973,880	1.4999	1.490	1.490	1.520	1.490	1.500	1,316,000	1.4999	-0.67%
2018-01-12	0	1.500	1.500	1.530	1.500	1.540	4,344,000	6,518,720	1.5006	1.500	1.500	1.530	1.500	1.540	4,344,000	1.5006	0.00%
2018-01-11	0	1.500	1.500	1.510	1.470	1.570	4,096,000	6,148,560	1.5011	1.500	1.500	1.510	1.470	1.570	4,096,000	1.5011	-6.25%
2018-01-10	0	1.600	1.520	1.600	1.520	1.630	1,476,000	2,286,920	1.5494	1.600	1.520	1.600	1.520	1.630	1,476,000	1.5494	5.26%
2018-01-09	0	1.520	1.520	1.540	1.460	1.550	192,000	285,960	1.4894	1.520	1.520	1.540	1.460	1.550	192,000	1.4894	3.40%
2018-01-08	0	1.470	1.470	1.490	1.460	1.500	24,000	35,840	1.4933	1.470	1.470	1.490	1.460	1.500	24,000	1.4933	-1.34%
2018-01-05	0	1.490	1.480	1.500	1.470	1.490	112,000	166,440	1.4861	1.490	1.480	1.500	1.470	1.490	112,000	1.4861	1.36%
2018-01-04	0	1.470	1.450	1.470	1.440	1.480	100,000	146,440	1.4644	1.470	1.450	1.470	1.440	1.480	100,000	1.4644	2.08%
2018-01-03	0	1.440	1.430	1.450	1.410	1.470	208,000	298,600	1.4356	1.440	1.430	1.450	1.410	1.470	208,000	1.4356	-4.00%
2018-01-02	0	1.500	1.480	1.510	1.420	1.650	121,384,000	172,466,640	1.4208	1.500	1.480	1.510	1.420	1.650	121,384,000	1.4208	3.45%
2017-12-29	0	1.450	1.450	1.510	1.450	1.470	296,000	432,760	1.4620	1.450	1.450	1.510	1.450	1.470	296,000	1.4620	-1.36%
2017-12-28	0	1.470	1.470	1.550	1.470	1.490	992,000	1,468,000	1.4798	1.470	1.470	1.550	1.470	1.490	992,000	1.4798	-2.00%
2017-12-27	0	1.500	1.500	1.520	1.500	1.560	868,000	1,324,440	1.5259	1.500	1.500	1.520	1.500	1.560	868,000	1.5259	-5.66%
2017-12-22	0	1.590	1.540	1.590	1.560	1.590	168,000	264,360	1.5736	1.590	1.540	1.590	1.560	1.590	168,000	1.5736	1.27%
2017-12-21	0	1.570	1.550	1.570	1.570	1.570	24,000	37,680	1.5700	1.570	1.550	1.570	1.570	1.570	24,000	1.5700	0.64%
2017-12-20	0	1.560	1.540	1.590	1.560	1.600	6,940,000	10,439,600	1.5043	1.560	1.540	1.590	1.560	1.600	6,940,000	1.5043	-1.89%
2017-12-19	0	1.590	1.550	1.590	1.560	1.630	7,492,000	12,062,200	1.6100	1.590	1.550	1.590	1.560	1.630	7,492,000	1.6100	-1.85%
2017-12-18	0	1.620	1.540	1.640	1.550	1.640	60,000	96,600	1.6100	1.620	1.540	1.640	1.550	1.640	60,000	1.6100	5.19%
2017-12-15	0	1.540	1.530	1.540	-	-	0	0	-	1.540	1.530	1.540	-	-	0	-	0.00%
2017-12-14	0	1.540	1.530	1.540	1.560	1.560	12,000	18,720	1.5600	1.540	1.530	1.540	1.560	1.560	12,000	1.5600	-2.53%
2017-12-13	0	1.580	1.530	1.590	1.530	1.580	572,000	897,920	1.5698	1.580	1.530	1.590	1.530	1.580	572,000	1.5698	1.94%
2017-12-12	0	1.550	1.510	1.550	1.530	1.570	52,000	80,040	1.5392	1.550	1.510	1.550	1.530	1.570	52,000	1.5392	0.00%
2017-12-11	0	1.550	1.550	1.580	1.550	1.590	100,000	157,520	1.5752	1.550	1.550	1.580	1.550	1.590	100,000	1.5752	0.65%
2017-12-08	0	1.540	1.520	1.570	1.540	1.640	31,844,000	45,260,120	1.4213	1.540	1.520	1.570	1.540	1.640	31,844,000	1.4213	-5.52%
2017-12-07	0	1.630	1.550	1.630	1.540	1.630	396,000	627,960	1.5858	1.630	1.550	1.630	1.540	1.630	396,000	1.5858	0.00%
2017-12-06	0	1.630	1.520	1.630	1.540	1.680	1,856,000	3,032,360	1.6338	1.630	1.520	1.630	1.540	1.680	1,856,000	1.6338	2.52%
2017-12-05	0	1.590	1.540	1.590	1.600	1.600	36,000	55,920	1.5533	1.590	1.540	1.590	1.600	1.600	36,000	1.5533	-0.62%
2017-12-04	0	1.600	1.530	1.600	1.530	1.650	620,000	975,920	1.5741	1.600	1.530	1.600	1.530	1.650	620,000	1.5741	1.27%
2017-12-01	0	1.580	1.510	1.580	1.480	1.580	552,000	839,720	1.5212	1.580	1.510	1.580	1.480	1.580	552,000	1.5212	5.33%
2017-11-30	0	1.500	1.490	1.500	1.500	1.510	116,000	174,720	1.5062	1.500	1.490	1.500	1.500	1.510	116,000	1.5062	2.04%
2017-11-29	0	1.470	1.470	1.490	1.470	1.510	156,000	231,720	1.4854	1.470	1.470	1.490	1.470	1.510	156,000	1.4854	-2.00%
2017-11-28	0	1.500	1.480	1.490	1.480	1.580	1,408,000	2,142,720	1.5218	1.500	1.480	1.490	1.480	1.580	1,408,000	1.5218	2.04%
2017-11-27	0	1.470	1.440	1.490	1.450	1.470	344,000	502,120	1.4597	1.470	1.440	1.490	1.450	1.470	344,000	1.4597	-2.00%
2017-11-24	0	1.500	1.470	1.500	1.480	1.500	112,000	166,720	1.4886	1.500	1.470	1.500	1.480	1.500	112,000	1.4886	1.35%
2017-11-23	0	1.480	1.470	1.520	1.480	1.520	208,000	310,240	1.4915	1.480	1.470	1.520	1.480	1.520	208,000	1.4915	-4.52%
2017-11-22	0	1.550	1.480	1.560	1.440	1.550	3,464,000	5,115,920	1.4769	1.550	1.480	1.560	1.440	1.550	3,464,000	1.4769	6.16%
2017-11-21	0	1.460	1.460	1.500	1.450	1.500	1,684,000	2,513,840	1.4928	1.460	1.460	1.500	1.450	1.500	1,684,000	1.4928	0.00%
2017-11-20	0	1.460	1.450	1.460	1.460	1.510	1,524,000	2,296,520	1.5069	1.460	1.450	1.460	1.460	1.510	1,524,000	1.5069	-1.35%
2017-11-17	0	1.480	1.470	1.480	1.490	1.530	1,404,000	2,105,920	1.4999	1.480	1.470	1.480	1.490	1.530	1,404,000	1.4999	-3.27%
2017-11-16	0	1.530	1.480	1.540	1.480	1.530	56,000	83,640	1.4936	1.530	1.480	1.540	1.480	1.530	56,000	1.4936	0.00%
2017-11-15	0	1.530	1.500	1.530	1.530	1.600	48,000	74,240	1.5467	1.530	1.500	1.530	1.530	1.600	48,000	1.5467	2.00%
2017-11-14	0	1.500	1.470	1.520	1.470	1.530	11,274,000	16,904,300	1.4994	1.500	1.470	1.520	1.470	1.530	11,274,000	1.4994	-1.96%
2017-11-13	0	1.530	1.500	1.550	1.460	1.550	6,668,000	10,147,200	1.5218	1.530	1.500	1.550	1.460	1.550	6,668,000	1.5218	4.79%
2017-11-10	0	1.460	1.450	1.510	1.380	1.510	6,468,000	9,361,200	1.4473	1.460	1.450	1.510	1.380	1.510	6,468,000	1.4473	-2.01%
2017-11-09	0	1.490	1.450	1.490	1.480	1.490	3,988,000	5,902,440	1.4801	1.490	1.450	1.490	1.480	1.490	3,988,000	1.4801	-0.67%
2017-11-08	0	1.500	1.430	1.500	1.500	1.500	184,000	276,000	1.5000	1.500	1.430	1.500	1.500	1.500	184,000	1.5000	1.35%
2017-11-07	0	1.480	1.480	1.490	1.480	1.480	148,000	219,040	1.4800	1.480	1.480	1.490	1.480	1.480	148,000	1.4800	-0.67%
2017-11-06	0	1.490	1.400	1.500	1.390	1.490	16,000	22,640	1.4150	1.490	1.400	1.500	1.390	1.490	16,000	1.4150	2.76%
2017-11-03	0	1.450	1.450	1.500	-	-	0	0	-	1.450	1.450	1.500	-	-	0	-	1.40%
2017-11-02	0	1.430	1.430	1.500	1.430	1.430	24,000	34,320	1.4300	1.430	1.430	1.500	1.430	1.430	24,000	1.4300	0.70%
2017-11-01	0	1.420	1.420	1.500	1.420	1.420	8,000	11,360	1.4200	1.420	1.420	1.500	1.420	1.420	8,000	1.4200	-0.70%
2017-10-31	0	1.430	1.430	1.510	1.430	1.440	144,000	206,520	1.4342	1.430	1.430	1.510	1.430	1.440	144,000	1.4342	0.00%
2017-10-30	0	1.430	1.430	1.480	1.430	1.430	28,000	40,040	1.4300	1.430	1.430	1.480	1.430	1.430	28,000	1.4300	-0.69%
2017-10-27	0	1.440	1.430	1.510	-	-	0	0	-	1.440	1.430	1.510	-	-	0	-	0.00%
2017-10-26	0	1.440	1.420	1.500	1.440	1.440	24,000	34,560	1.4400	1.440	1.420	1.500	1.440	1.440	24,000	1.4400	-0.69%
2017-10-25	0	1.450	1.440	1.480	1.400	1.500	1,104,000	1,589,720	1.4400	1.450	1.440	1.480	1.400	1.500	1,104,000	1.4400	-1.36%
2017-10-24	0	1.470	1.470	1.520	1.460	1.510	7,592,000	11,164,320	1.4705	1.470	1.470	1.520	1.460	1.510	7,592,000	1.4705	-2.65%
2017-10-23	0	1.510	1.500	1.510	1.470	1.510	136,000	202,920	1.4921	1.510	1.500	1.510	1.470	1.510	136,000	1.4921	2.03%
2017-10-20	0	1.480	1.460	1.490	1.410	1.500	336,000	492,440	1.4656	1.480	1.460	1.490	1.410	1.500	336,000	1.4656	0.00%
2017-10-19	0	1.480	1.480	1.490	1.410	1.500	378,000	552,420	1.4614	1.480	1.480	1.490	1.410	1.500	378,000	1.4614	3.50%
2017-10-18	0	1.430	1.410	1.460	1.220	1.480	13,836,000	18,338,640	1.3254	1.430	1.410	1.460	1.220	1.480	13,836,000	1.3254	-9.49%
2017-10-17	0	1.580	1.510	1.600	1.470	1.580	76,000	119,360	1.5705	1.580	1.510	1.600	1.470	1.580	76,000	1.5705	3.27%
2017-10-16	0	1.530	1.530	1.590	1.530	1.540	76,000	116,720	1.5358	1.530	1.530	1.590	1.530	1.540	76,000	1.5358	-3.77%
2017-10-13	0	1.590	1.550	1.590	1.550	1.590	40,000	62,160	1.5540	1.590	1.550	1.590	1.550	1.590	40,000	1.5540	-0.62%
2017-10-12	0	1.600	1.600	1.610	1.590	1.610	104,000	166,440	1.6004	1.600	1.600	1.610	1.590	1.610	104,000	1.6004	0.00%
2017-10-11	0	1.600	1.600	1.630	1.600	1.610	112,000	176,680	1.5775	1.600	1.600	1.630	1.600	1.610	112,000	1.5775	0.63%
2017-10-10	0	1.590	1.540	1.590	1.550	1.590	136,000	211,720	1.5568	1.590	1.540	1.590	1.550	1.590	136,000	1.5568	3.25%
2017-10-09	0	1.540	1.510	1.560	1.500	1.540	464,000	703,840	1.5169	1.540	1.510	1.560	1.500	1.540	464,000	1.5169	3.36%
2017-10-06	0	1.490	1.490	1.500	1.480	1.490	32,000	47,640	1.4888	1.490	1.490	1.500	1.480	1.490	32,000	1.4888	-2.61%
2017-10-04	0	1.530	1.510	1.870	1.470	1.530	180,000	272,680	1.5149	1.530	1.510	1.870	1.470	1.530	180,000	1.5149	5.52%
2017-10-03	0	1.450	1.450	1.480	-	-	32,000	45,760	1.4300	1.450	1.450	1.480	-	-	32,000	1.4300	2.11%
2017-09-29	0	1.420	1.420	1.450	1.400	1.460	716,000	1,017,760	1.4215	1.420	1.420	1.450	1.400	1.460	716,000	1.4215	1.43%
2017-09-28	0	1.400	1.400	1.420	1.350	1.400	468,000	643,600	1.3752	1.400	1.400	1.420	1.350	1.400	468,000	1.3752	0.00%
2017-09-27	0	1.400	1.370	1.400	1.360	1.410	1,324,000	1,848,000	1.3958	1.400	1.370	1.400	1.360	1.410	1,324,000	1.3958	0.00%
2017-09-26	0	1.400	1.370	1.420	1.400	1.400	1,304,000	1,825,600	1.4000	1.400	1.370	1.420	1.400	1.400	1,304,000	1.4000	0.00%
2017-09-25	0	1.400	1.350	1.400	1.350	1.400	1,532,000	2,139,520	1.3966	1.400	1.350	1.400	1.350	1.400	1,532,000	1.3966	0.00%
2017-09-22	0	1.400	1.380	1.400	1.390	1.400	96,000	133,600	1.3917	1.400	1.380	1.400	1.390	1.400	96,000	1.3917	-0.71%
2017-09-21	0	1.410	1.400	1.410	1.390	1.420	404,000	565,200	1.3990	1.410	1.400	1.410	1.390	1.420	404,000	1.3990	1.44%
2017-09-20	0	1.390	1.380	1.400	1.390	1.400	756,000	1,051,240	1.3905	1.390	1.380	1.400	1.390	1.400	756,000	1.3905	0.00%
2017-09-19	0	1.390	1.380	1.400	1.390	1.400	28,000	39,160	1.3986	1.390	1.380	1.400	1.390	1.400	28,000	1.3986	0.72%
2017-09-18	0	1.380	1.360	1.400	1.380	1.410	180,000	251,840	1.3991	1.380	1.360	1.400	1.380	1.410	180,000	1.3991	0.00%
2017-09-15	0	1.380	1.370	1.390	1.370	1.390	48,000	66,320	1.3817	1.380	1.370	1.390	1.370	1.390	48,000	1.3817	-0.72%
2017-09-14	0	1.390	1.390	1.410	1.370	1.390	44,000	60,520	1.3755	1.390	1.390	1.410	1.370	1.390	44,000	1.3755	-0.71%
2017-09-13	0	1.400	1.390	1.430	1.400	1.400	16,000	22,400	1.4000	1.400	1.390	1.430	1.400	1.400	16,000	1.4000	0.00%
2017-09-12	0	1.400	1.390	1.430	1.400	1.400	8,000	11,200	1.4000	1.400	1.390	1.430	1.400	1.400	8,000	1.4000	-0.71%
2017-09-11	0	1.410	1.390	1.420	-	-	0	0	-	1.410	1.390	1.420	-	-	0	-	0.00%
2017-09-08	0	1.410	1.390	1.420	1.390	1.410	20,000	27,960	1.3980	1.410	1.390	1.420	1.390	1.410	20,000	1.3980	-0.70%
2017-09-07	0	1.420	1.390	1.420	1.390	1.420	56,000	78,080	1.3943	1.420	1.390	1.420	1.390	1.420	56,000	1.3943	2.16%
2017-09-06	0	1.390	1.390	1.420	1.390	1.390	36,000	50,040	1.3900	1.390	1.390	1.420	1.390	1.390	36,000	1.3900	-2.11%
2017-09-05	0	1.420	1.370	1.430	1.370	1.420	148,000	205,960	1.3916	1.420	1.370	1.430	1.370	1.420	148,000	1.3916	2.16%
2017-09-04	0	1.390	1.380	1.420	1.390	1.390	28,000	38,920	1.3900	1.390	1.380	1.420	1.390	1.390	28,000	1.3900	-0.71%
2017-09-01	0	1.400	1.390	1.420	-	-	0	0	-	1.400	1.390	1.420	-	-	0	-	0.00%
2017-08-31	0	1.400	1.400	1.420	1.400	1.410	32,000	44,960	1.4050	1.400	1.400	1.420	1.400	1.410	32,000	1.4050	-0.71%
2017-08-30	0	1.410	1.410	1.420	1.390	1.420	188,000	264,440	1.4066	1.410	1.410	1.420	1.390	1.420	188,000	1.4066	0.00%
2017-08-29	0	1.410	1.390	1.420	1.410	1.420	100,000	141,320	1.4132	1.410	1.390	1.420	1.410	1.420	100,000	1.4132	-2.08%
2017-08-28	0	1.440	1.420	1.450	1.420	1.440	1,260,000	1,814,240	1.4399	1.440	1.420	1.450	1.420	1.440	1,260,000	1.4399	1.41%
2017-08-25	0	1.420	1.420	1.450	1.420	1.470	1,388,000	2,010,080	1.4482	1.420	1.420	1.450	1.420	1.470	1,388,000	1.4482	0.00%
2017-08-24	0	1.420	1.360	1.420	1.350	1.420	1,032,000	1,433,360	1.3889	1.420	1.360	1.420	1.350	1.420	1,032,000	1.3889	0.71%
2017-08-22	0	1.410	1.360	1.410	1.360	1.410	420,000	576,760	1.3732	1.410	1.360	1.410	1.360	1.410	420,000	1.3732	1.44%
2017-08-21	0	1.390	1.360	1.390	1.360	1.400	88,000	121,280	1.3782	1.390	1.360	1.390	1.360	1.400	88,000	1.3782	1.46%
2017-08-18	0	1.370	1.360	1.410	1.370	1.370	8,000	10,960	1.3700	1.370	1.360	1.410	1.370	1.370	8,000	1.3700	0.00%
2017-08-17	0	1.370	1.360	1.430	1.370	1.370	20,000	27,400	1.3700	1.370	1.360	1.430	1.370	1.370	20,000	1.3700	-2.14%
2017-08-16	0	1.400	1.360	1.400	1.300	1.450	1,392,000	1,868,560	1.3424	1.400	1.360	1.400	1.300	1.450	1,392,000	1.3424	0.72%
2017-08-15	0	1.390	1.390	1.450	1.360	1.450	572,000	799,480	1.3977	1.390	1.390	1.450	1.360	1.450	572,000	1.3977	-2.80%
2017-08-14	0	1.430	1.420	1.440	1.380	1.450	452,000	634,440	1.4036	1.430	1.420	1.440	1.380	1.450	452,000	1.4036	1.42%
2017-08-11	0	1.410	1.350	1.420	1.300	1.450	600,000	814,480	1.3575	1.410	1.350	1.420	1.300	1.450	600,000	1.3575	2.17%
2017-08-10	0	1.380	1.360	1.400	1.300	1.410	356,000	485,440	1.3636	1.380	1.360	1.400	1.300	1.410	356,000	1.3636	1.47%
2017-08-09	0	1.360	1.360	1.460	1.350	1.470	236,000	332,760	1.4100	1.360	1.360	1.460	1.350	1.470	236,000	1.4100	-5.56%
2017-08-08	0	1.440	1.400	1.480	1.430	1.440	248,000	355,120	1.4319	1.440	1.400	1.480	1.430	1.440	248,000	1.4319	1.41%
2017-08-07	0	1.420	1.380	1.450	1.410	1.420	2,192,000	3,105,800	1.4169	1.420	1.380	1.450	1.410	1.420	2,192,000	1.4169	0.00%
2017-08-04	0	1.420	1.390	1.420	1.400	1.430	2,516,000	3,548,680	1.4104	1.420	1.390	1.420	1.400	1.430	2,516,000	1.4104	0.00%
2017-08-03	0	1.420	1.400	1.430	1.400	1.420	3,008,000	4,271,200	1.4199	1.420	1.400	1.430	1.400	1.420	3,008,000	1.4199	1.43%
2017-08-02	0	1.400	1.400	1.450	1.400	1.410	80,000	112,680	1.4085	1.400	1.400	1.450	1.400	1.410	80,000	1.4085	-4.11%
2017-08-01	0	1.460	1.410	1.480	1.420	1.460	268,000	382,760	1.4282	1.460	1.410	1.480	1.420	1.460	268,000	1.4282	3.55%
2017-07-31	0	1.410	1.410	1.480	1.400	1.480	36,000	51,200	1.4222	1.410	1.410	1.480	1.400	1.480	36,000	1.4222	-2.08%
2017-07-28	0	1.440	1.390	1.440	1.290	1.450	1,664,000	2,334,840	1.4031	1.440	1.390	1.440	1.290	1.450	1,664,000	1.4031	1.41%
2017-07-27	0	1.420	1.300	1.430	1.420	1.430	52,000	74,160	1.4262	1.420	1.300	1.430	1.420	1.430	52,000	1.4262	-0.70%
2017-07-26	0	1.430	1.430	1.500	1.430	1.450	120,000	172,080	1.4340	1.430	1.430	1.500	1.430	1.450	120,000	1.4340	-1.38%
2017-07-25	0	1.450	1.430	1.500	1.430	1.450	88,000	126,640	1.4391	1.450	1.430	1.500	1.430	1.450	88,000	1.4391	-1.36%
2017-07-24	0	1.470	1.430	1.470	1.420	1.490	548,000	789,120	1.4400	1.470	1.430	1.470	1.420	1.490	548,000	1.4400	-2.00%
2017-07-21	0	1.500	1.440	1.500	1.460	1.520	72,000	108,400	1.5056	1.500	1.440	1.500	1.460	1.520	72,000	1.5056	2.74%
2017-07-20	0	1.460	1.420	1.470	1.420	1.490	588,000	850,000	1.4456	1.460	1.420	1.470	1.420	1.490	588,000	1.4456	0.69%
2017-07-19	0	1.450	1.450	1.480	1.420	1.480	1,340,000	1,944,040	1.4508	1.450	1.450	1.480	1.420	1.480	1,340,000	1.4508	-2.03%
2017-07-18	0	1.480	1.480	1.500	1.480	1.520	3,252,000	4,849,000	1.4911	1.480	1.480	1.500	1.480	1.520	3,252,000	1.4911	-2.63%
2017-07-17	0	1.520	1.520	1.550	1.500	1.730	1,490,000	2,390,520	1.6044	1.520	1.520	1.550	1.500	1.730	1,490,000	1.6044	-6.17%
2017-07-14	0	1.620	1.600	1.670	1.610	1.960	3,540,000	6,169,040	1.7427	1.620	1.600	1.670	1.610	1.960	3,540,000	1.7427	-14.29%
2017-07-13	0	1.890	1.860	1.900	1.490	2.400	274,796,600	389,733,520	1.4183	1.890	1.860	1.900	1.490	2.400	274,796,600	1.4183	26.00%
2017-07-12	0	1.500	1.480	1.500	-	-	0	0	-	1.500	1.480	1.500	-	-	0	-	0.00%
2017-07-11	0	1.500	1.470	1.500	-	-	0	0	-	1.500	1.470	1.500	-	-	0	-	0.00%
2017-07-10	0	1.500	1.460	1.500	-	-	0	0	-	1.500	1.460	1.500	-	-	0	-	0.00%
2017-07-07	0	1.500	1.480	1.500	-	-	0	0	-	1.500	1.480	1.500	-	-	0	-	0.00%
2017-07-06	0	1.500	1.450	1.500	1.450	1.500	128,000	190,800	1.4906	1.500	1.450	1.500	1.450	1.500	128,000	1.4906	2.04%
2017-07-05	0	1.470	1.460	1.470	1.480	1.480	8,000	11,840	1.4800	1.470	1.460	1.470	1.480	1.480	8,000	1.4800	-0.68%
2017-07-04	0	1.480	1.470	1.510	1.480	1.520	120,000	178,920	1.4910	1.480	1.470	1.510	1.480	1.520	120,000	1.4910	0.00%
2017-07-03	0	1.480	1.480	1.500	1.480	1.510	200,000	299,600	1.4980	1.480	1.480	1.500	1.480	1.510	200,000	1.4980	1.37%
2017-06-30	0	1.460	1.460	1.490	1.420	1.460	1,424,000	2,040,640	1.4330	1.460	1.460	1.490	1.420	1.460	1,424,000	1.4330	-1.35%
2017-06-29	0	1.480	1.480	1.540	1.480	1.480	20,000	29,600	1.4800	1.480	1.480	1.540	1.480	1.480	20,000	1.4800	-1.99%
2017-06-28	0	1.510	1.480	1.510	1.490	1.510	96,000	144,880	1.5092	1.510	1.480	1.510	1.490	1.510	96,000	1.5092	2.03%
2017-06-27	0	1.480	1.480	1.510	1.480	1.490	132,000	195,400	1.4803	1.480	1.480	1.510	1.480	1.490	132,000	1.4803	0.00%
2017-06-26	0	1.480	1.460	1.480	1.480	1.490	44,000	65,200	1.4818	1.480	1.460	1.480	1.480	1.490	44,000	1.4818	0.00%
2017-06-23	0	1.480	1.470	1.530	1.470	1.480	132,000	195,120	1.4782	1.480	1.470	1.530	1.470	1.480	132,000	1.4782	-0.67%
2017-06-22	0	1.490	1.480	1.490	1.490	1.490	12,000	17,880	1.4900	1.490	1.480	1.490	1.490	1.490	12,000	1.4900	1.36%
2017-06-21	0	1.470	1.470	1.510	1.470	1.510	60,000	88,680	1.4780	1.470	1.470	1.510	1.470	1.510	60,000	1.4780	0.00%
2017-06-20	0	1.470	1.470	1.520	1.470	1.480	52,000	76,520	1.4715	1.470	1.470	1.520	1.470	1.480	52,000	1.4715	-1.34%
2017-06-19	0	1.490	1.450	1.500	1.470	1.490	4,888,000	7,196,200	1.4722	1.490	1.450	1.500	1.470	1.490	4,888,000	1.4722	0.68%
2017-06-16	0	1.480	1.480	1.500	-	-	0	0	-	1.480	1.480	1.500	-	-	0	-	0.00%
2017-06-15	0	1.480	1.480	1.500	-	-	0	0	-	1.480	1.480	1.500	-	-	0	-	0.00%
2017-06-14	0	1.480	1.480	1.500	1.480	1.490	48,000	71,080	1.4808	1.480	1.480	1.500	1.480	1.490	48,000	1.4808	0.00%
2017-06-13	0	1.480	1.480	1.500	-	-	0	0	-	1.480	1.480	1.500	-	-	0	-	0.00%
2017-06-12	0	1.480	1.480	1.500	1.480	1.480	56,000	82,880	1.4800	1.480	1.480	1.500	1.480	1.480	56,000	1.4800	0.00%
2017-06-09	0	1.480	1.480	1.500	1.480	1.490	20,000	29,720	1.4860	1.480	1.480	1.500	1.480	1.490	20,000	1.4860	-3.90%
2017-06-08	0	1.540	1.530	1.540	1.540	1.540	200,000	308,000	1.5400	1.540	1.530	1.540	1.540	1.540	200,000	1.5400	-0.65%
2017-06-07	0	1.550	1.530	1.550	1.530	1.550	44,000	67,800	1.5409	1.550	1.530	1.550	1.530	1.550	44,000	1.5409	3.33%
2017-06-06	0	1.500	1.500	1.510	1.470	1.500	456,000	674,520	1.4792	1.500	1.500	1.510	1.470	1.500	456,000	1.4792	2.04%
2017-06-05	0	1.470	1.460	1.480	1.470	1.500	108,000	160,320	1.4844	1.470	1.460	1.480	1.470	1.500	108,000	1.4844	0.00%
2017-06-02	0	1.470	1.460	1.490	-	-	72,000	106,720	1.4822	1.470	1.460	1.490	-	-	72,000	1.4822	0.00%
2017-06-01	0	1.470	1.470	1.490	1.470	1.470	140,000	206,760	1.4769	1.470	1.470	1.490	1.470	1.470	140,000	1.4769	-1.34%
2017-05-31	0	1.490	1.480	1.540	1.490	1.500	104,000	155,320	1.4935	1.490	1.480	1.540	1.490	1.500	104,000	1.4935	0.00%
2017-05-29	0	1.490	1.490	1.560	-	-	0	0	-	1.490	1.490	1.560	-	-	0	-	0.00%
2017-05-26	0	1.490	1.490	1.500	1.470	1.490	88,000	130,560	1.4836	1.490	1.490	1.500	1.470	1.490	88,000	1.4836	0.00%
2017-05-25	0	1.490	1.490	1.500	1.450	1.480	164,000	239,040	1.4576	1.490	1.490	1.500	1.450	1.480	164,000	1.4576	0.68%
2017-05-24	0	1.480	1.460	1.480	1.460	1.480	144,000	211,280	1.4672	1.480	1.460	1.480	1.460	1.480	144,000	1.4672	0.68%
2017-05-23	0	1.470	1.470	1.510	1.460	1.480	260,000	384,880	1.4803	1.470	1.470	1.510	1.460	1.480	260,000	1.4803	0.00%
2017-05-22	0	1.470	1.470	1.490	1.470	1.480	252,000	370,880	1.4717	1.470	1.470	1.490	1.470	1.480	252,000	1.4717	-1.34%
2017-05-19	0	1.490	1.480	1.490	1.480	1.490	100,000	148,240	1.4824	1.490	1.480	1.490	1.480	1.490	100,000	1.4824	0.00%
2017-05-18	0	1.490	1.470	1.490	1.470	1.510	1,028,000	1,530,480	1.4888	1.490	1.470	1.490	1.470	1.510	1,028,000	1.4888	5.67%
2017-05-17	0	1.410	1.400	1.410	1.410	1.490	3,332,000	4,938,040	1.4820	1.410	1.400	1.410	1.410	1.490	3,332,000	1.4820	-5.37%
2017-05-16	0	1.490	1.460	1.490	1.460	1.500	332,000	490,480	1.4773	1.490	1.460	1.490	1.460	1.500	332,000	1.4773	-0.67%
2017-05-15	0	1.500	1.500	1.510	1.500	1.500	52,000	78,000	1.5000	1.500	1.500	1.510	1.500	1.500	52,000	1.5000	0.67%
2017-05-12	0	1.490	1.480	1.490	1.490	1.500	108,000	161,680	1.4970	1.490	1.480	1.490	1.490	1.500	108,000	1.4970	-1.32%
2017-05-11	0	1.510	1.500	1.510	1.500	1.510	52,000	78,400	1.5077	1.510	1.500	1.510	1.500	1.510	52,000	1.5077	0.00%
2017-05-10	0	1.510	1.510	1.530	1.500	1.510	212,000	319,800	1.5085	1.510	1.510	1.530	1.500	1.510	212,000	1.5085	-1.31%
2017-05-09	0	1.530	1.500	1.530	1.500	1.530	248,000	374,200	1.5089	1.530	1.500	1.530	1.500	1.530	248,000	1.5089	0.00%
2017-05-08	0	1.530	1.500	1.550	1.530	1.560	192,000	297,520	1.5496	1.530	1.500	1.550	1.530	1.560	192,000	1.5496	-3.77%
2017-05-05	0	1.590	1.540	1.590	1.590	1.590	20,000	31,800	1.5900	1.590	1.540	1.590	1.590	1.590	20,000	1.5900	1.27%
2017-05-04	0	1.570	1.570	1.580	1.550	1.590	1,900,000	2,985,000	1.5711	1.570	1.570	1.580	1.550	1.590	1,900,000	1.5711	-0.63%
2017-05-02	0	1.580	1.580	1.600	1.580	1.600	192,000	304,080	1.5838	1.580	1.580	1.600	1.580	1.600	192,000	1.5838	-0.63%
2017-04-28	0	1.590	1.590	1.600	1.560	1.590	276,000	436,680	1.5822	1.590	1.590	1.600	1.560	1.590	276,000	1.5822	0.00%
2017-04-27	0	1.590	1.580	1.600	1.560	1.590	384,000	603,720	1.5722	1.590	1.580	1.600	1.560	1.590	384,000	1.5722	1.27%
2017-04-26	0	1.570	1.570	1.600	1.570	1.570	12,000	18,840	1.5700	1.570	1.570	1.600	1.570	1.570	12,000	1.5700	0.00%
2017-04-25	0	1.570	1.570	1.600	1.570	1.570	40,000	62,800	1.5700	1.570	1.570	1.600	1.570	1.570	40,000	1.5700	0.00%
2017-04-24	0	1.570	1.500	1.610	1.570	1.590	212,000	334,960	1.5800	1.570	1.500	1.610	1.570	1.590	212,000	1.5800	-0.63%
2017-04-21	0	1.580	1.570	1.600	1.580	1.580	232,000	366,560	1.5800	1.580	1.570	1.600	1.580	1.580	232,000	1.5800	-0.63%
2017-04-20	0	1.590	1.570	1.590	1.570	1.700	548,000	869,720	1.5871	1.590	1.570	1.590	1.570	1.700	548,000	1.5871	-0.62%
2017-04-19	0	1.600	1.570	1.600	1.550	1.600	348,000	544,480	1.5646	1.600	1.570	1.600	1.550	1.600	348,000	1.5646	0.00%
2017-04-18	0	1.600	1.570	1.610	1.560	1.600	284,000	449,680	1.5834	1.600	1.570	1.610	1.560	1.600	284,000	1.5834	-0.62%
2017-04-13	0	1.610	1.580	1.610	1.550	1.620	6,568,000	10,399,040	1.5833	1.610	1.580	1.610	1.550	1.620	6,568,000	1.5833	1.26%
2017-04-12	0	1.590	1.590	1.620	1.590	1.850	276,000	444,400	1.6101	1.590	1.590	1.620	1.590	1.850	276,000	1.6101	-3.05%
2017-04-11	0	1.640	1.640	1.660	1.640	1.890	728,000	1,265,480	1.7383	1.640	1.640	1.660	1.640	1.890	728,000	1.7383	-7.34%
2017-04-10	0	1.770	1.770	1.810	1.760	1.900	1,400,000	2,533,200	1.8094	1.770	1.770	1.810	1.760	1.900	1,400,000	1.8094	-6.84%
2017-04-07	0	1.900	1.860	1.930	1.850	2.000	1,708,000	3,228,280	1.8901	1.900	1.860	1.930	1.850	2.000	1,708,000	1.8901	1.60%
2017-04-06	0	1.870	1.860	1.930	1.850	1.930	660,000	1,246,560	1.8887	1.870	1.860	1.930	1.850	1.930	660,000	1.8887	-6.03%
2017-04-05	0	1.990	1.990	2.040	1.930	1.990	148,000	290,280	1.9614	1.990	1.990	2.040	1.930	1.990	148,000	1.9614	-2.93%
2017-04-03	0	2.050	1.980	2.100	1.960	2.050	188,000	376,440	2.0023	2.050	1.980	2.100	1.960	2.050	188,000	2.0023	0.99%
2017-03-31	0	2.030	2.030	2.090	2.030	2.060	184,000	376,040	2.0437	2.030	2.030	2.090	2.030	2.060	184,000	2.0437	-2.40%
2017-03-30	0	2.080	2.060	2.130	2.080	2.140	3,760,000	7,987,800	2.1244	2.080	2.060	2.130	2.080	2.140	3,760,000	2.1244	2.46%
2017-03-29	0	2.030	2.030	2.100	-	-	0	0	-	2.030	2.030	2.100	-	-	0	-	0.00%
2017-03-28	0	2.030	2.030	2.080	2.030	2.080	68,000	140,240	2.0624	2.030	2.030	2.080	2.030	2.080	68,000	2.0624	-2.87%
2017-03-27	0	2.090	2.050	2.090	2.050	2.110	308,000	676,840	2.1975	2.090	2.050	2.090	2.050	2.110	308,000	2.1975	-1.42%
2017-03-24	0	2.120	2.040	2.120	2.130	2.130	208,000	443,240	2.1310	2.120	2.040	2.120	2.130	2.130	208,000	2.1310	1.44%
2017-03-23	0	2.090	2.010	2.100	2.090	2.150	108,000	228,400	2.1148	2.090	2.010	2.100	2.090	2.150	108,000	2.1148	3.47%
2017-03-22	0	2.020	2.000	2.020	1.890	2.020	572,000	1,106,160	1.9338	2.020	2.000	2.020	1.890	2.020	572,000	1.9338	5.76%
2017-03-21	0	1.910	1.890	1.920	1.860	2.000	2,248,000	4,319,080	1.9213	1.910	1.890	1.920	1.860	2.000	2,248,000	1.9213	-8.61%
2017-03-20	0	2.090	2.090	2.120	2.090	2.120	12,000	25,320	2.1100	2.090	2.090	2.120	2.090	2.120	12,000	2.1100	-2.34%
2017-03-17	0	2.140	2.050	2.150	2.140	2.140	12,000	25,680	2.1400	2.140	2.050	2.150	2.140	2.140	12,000	2.1400	-0.93%
2017-03-16	0	2.160	2.110	2.170	2.100	2.200	1,320,000	2,812,280	2.1305	2.160	2.110	2.170	2.100	2.200	1,320,000	2.1305	0.47%
2017-03-15	0	2.150	2.100	2.150	2.130	2.150	44,000	93,800	2.1318	2.150	2.100	2.150	2.130	2.150	44,000	2.1318	0.94%
2017-03-14	0	2.130	2.100	2.130	2.100	2.230	628,000	1,341,640	2.1364	2.130	2.100	2.130	2.100	2.230	628,000	2.1364	-0.93%
2017-03-13	0	2.150	2.110	2.200	2.100	2.190	124,000	268,000	2.1613	2.150	2.110	2.200	2.100	2.190	124,000	2.1613	0.00%
2017-03-10	0	2.150	2.150	2.200	2.110	2.220	396,000	859,480	2.1704	2.150	2.150	2.200	2.110	2.220	396,000	2.1704	-1.83%
2017-03-09	0	2.190	2.150	2.200	-	-	0	0	-	2.190	2.150	2.200	-	-	0	-	0.00%
2017-03-08	0	2.190	2.170	2.200	2.190	2.230	16,000	35,200	2.2000	2.190	2.170	2.200	2.190	2.230	16,000	2.2000	0.92%
2017-03-07	0	2.170	2.150	2.200	2.170	2.170	100,000	217,000	2.1700	2.170	2.150	2.200	2.170	2.170	100,000	2.1700	0.00%
2017-03-06	0	2.170	2.130	2.170	2.100	2.190	396,000	851,760	2.1509	2.170	2.130	2.170	2.100	2.190	396,000	2.1509	-1.36%
2017-03-03	0	2.200	2.160	2.230	2.200	2.200	4,000	8,800	2.2000	2.200	2.160	2.230	2.200	2.200	4,000	2.2000	0.00%
2017-03-02	0	2.200	2.160	2.200	2.140	2.250	124,000	271,040	2.1858	2.200	2.160	2.200	2.140	2.250	124,000	2.1858	0.92%
2017-03-01	0	2.180	2.180	2.190	2.130	2.250	320,000	700,200	2.1881	2.180	2.180	2.190	2.130	2.250	320,000	2.1881	-3.96%
2017-02-28	0	2.270	2.230	2.270	2.230	2.280	108,000	243,640	2.2559	2.270	2.230	2.270	2.230	2.280	108,000	2.2559	1.79%
2017-02-27	0	2.230	2.210	2.230	2.230	2.240	2,384,000	5,316,400	2.2300	2.230	2.210	2.230	2.230	2.240	2,384,000	2.2300	0.00%
2017-02-24	0	2.230	2.230	2.270	2.210	2.540	108,000	242,320	2.2437	2.230	2.230	2.270	2.210	2.540	108,000	2.2437	-0.89%
2017-02-23	0	2.250	2.220	2.310	-	-	7,400,000	16,650,000	2.2500	2.250	2.220	2.310	-	-	7,400,000	2.2500	0.00%
2017-02-22	0	2.250	2.210	2.280	2.200	2.290	144,000	321,600	2.2333	2.250	2.210	2.280	2.200	2.290	144,000	2.2333	-3.02%
2017-02-21	0	2.320	2.220	2.330	2.210	2.430	188,000	418,880	2.2281	2.320	2.220	2.330	2.210	2.430	188,000	2.2281	-0.85%
2017-02-20	0	2.340	2.220	2.340	2.100	2.350	140,000	315,040	2.2503	2.340	2.220	2.340	2.100	2.350	140,000	2.2503	-2.50%
2017-02-17	0	2.400	2.350	2.400	2.450	2.450	8,000	19,600	2.4500	2.400	2.350	2.400	2.450	2.450	8,000	2.4500	0.00%
2017-02-16	0	2.400	2.390	2.400	2.350	2.450	48,000	113,200	2.3583	2.400	2.390	2.400	2.350	2.450	48,000	2.3583	0.42%
2017-02-15	0	2.390	2.390	2.400	2.380	2.400	196,000	468,840	2.3920	2.390	2.390	2.400	2.380	2.400	196,000	2.3920	-0.42%
2017-02-14	0	2.400	2.390	2.440	-	-	0	0	-	2.400	2.390	2.440	-	-	0	-	0.00%
2017-02-13	0	2.400	2.350	2.420	2.380	2.420	32,000	76,400	2.3875	2.400	2.350	2.420	2.380	2.420	32,000	2.3875	-3.23%
2017-02-10	0	2.480	2.320	2.480	2.450	2.480	12,000	29,520	2.4600	2.480	2.320	2.480	2.450	2.480	12,000	2.4600	1.22%
2017-02-09	0	2.450	2.380	2.450	2.450	2.450	20,000	49,000	2.4500	2.450	2.380	2.450	2.450	2.450	20,000	2.4500	-1.21%
2017-02-08	0	2.480	2.450	2.480	2.480	2.480	32,000	78,640	2.4575	2.480	2.450	2.480	2.480	2.480	32,000	2.4575	1.22%
2017-02-07	0	2.450	2.370	2.450	2.440	2.460	20,000	49,000	2.4500	2.450	2.370	2.450	2.440	2.460	20,000	2.4500	-0.41%
2017-02-06	0	2.460	2.440	2.460	2.440	2.480	208,000	512,280	2.4629	2.460	2.440	2.460	2.440	2.480	208,000	2.4629	-1.20%
2017-02-03	0	2.490	2.490	2.510	2.370	2.540	133,999	328,397	2.4507	2.490	2.490	2.510	2.370	2.540	133,999	2.4507	0.00%
2017-02-02	0	2.490	2.370	2.500	-	-	0	0	-	2.490	2.370	2.500	-	-	0	-	0.00%
2017-02-01	0	2.490	2.350	2.490	2.490	2.490	4,000	9,960	2.4900	2.490	2.350	2.490	2.490	2.490	4,000	2.4900	3.32%
2017-01-27	0	2.410	2.390	2.550	-	-	0	0	-	2.410	2.390	2.550	-	-	0	-	0.00%
2017-01-26	0	2.410	2.350	2.490	-	-	0	0	-	2.410	2.350	2.490	-	-	0	-	0.00%
2017-01-25	0	2.410	2.340	2.460	-	-	0	0	-	2.410	2.340	2.460	-	-	0	-	0.00%
2017-01-24	0	2.410	2.380	2.520	-	-	8,000	20,240	2.5300	2.410	2.380	2.520	-	-	8,000	2.5300	0.00%
2017-01-23	0	2.410	2.360	2.410	-	-	8,000	19,280	2.4100	2.410	2.360	2.410	-	-	8,000	2.4100	-0.41%
2017-01-20	0	2.420	2.350	2.420	-	-	8,000	19,360	2.4200	2.420	2.350	2.420	-	-	8,000	2.4200	-0.82%
2017-01-19	0	2.440	2.330	2.450	2.440	2.500	12,000	29,520	2.4600	2.440	2.330	2.450	2.440	2.500	12,000	2.4600	0.41%
2017-01-18	0	2.430	2.400	2.430	2.430	2.510	28,000	68,360	2.4414	2.430	2.400	2.430	2.430	2.510	28,000	2.4414	-0.41%
2017-01-17	0	2.440	2.390	2.440	2.370	2.540	44,000	106,920	2.4300	2.440	2.390	2.440	2.370	2.540	44,000	2.4300	3.83%
2017-01-16	0	2.350	2.340	2.420	2.340	2.450	3,020,000	7,328,160	2.4265	2.350	2.340	2.420	2.340	2.450	3,020,000	2.4265	-4.86%
2017-01-13	0	2.470	2.330	2.470	2.550	2.550	8,000	20,400	2.5500	2.470	2.330	2.470	2.550	2.550	8,000	2.5500	3.35%
2017-01-12	0	2.390	2.340	2.390	2.440	2.560	108,000	268,280	2.4841	2.390	2.340	2.390	2.440	2.560	108,000	2.4841	-0.83%
2017-01-11	0	2.410	2.350	2.410	2.320	2.430	716,000	1,724,560	2.4086	2.410	2.350	2.410	2.320	2.430	716,000	2.4086	0.42%
2017-01-10	0	2.400	2.400	2.410	2.390	2.500	328,000	785,600	2.3951	2.400	2.400	2.410	2.390	2.500	328,000	2.3951	3.90%
2017-01-09	0	2.310	2.310	2.400	2.310	2.460	148,000	356,960	2.4119	2.310	2.310	2.400	2.310	2.460	148,000	2.4119	-2.94%
2017-01-06	0	2.380	2.330	2.380	2.240	2.380	60,000	139,640	2.3273	2.380	2.330	2.380	2.240	2.380	60,000	2.3273	1.71%
2017-01-05	0	2.340	2.280	2.400	2.320	2.340	164,000	383,560	2.3388	2.340	2.280	2.400	2.320	2.340	164,000	2.3388	-2.50%
2017-01-04	0	2.400	2.320	2.400	2.400	2.400	20,000	48,000	2.4000	2.400	2.320	2.400	2.400	2.400	20,000	2.4000	-0.41%
2017-01-03	0	2.410	2.400	2.460	2.360	2.490	240,000	588,560	2.4523	2.410	2.400	2.460	2.360	2.490	240,000	2.4523	-3.60%
2016-12-30	0	2.500	2.420	2.500	2.500	2.500	232,000	580,120	2.5005	2.500	2.420	2.500	2.500	2.500	232,000	2.5005	2.88%
2016-12-29	0	2.430	2.300	2.430	2.430	2.440	240,000	584,800	2.4367	2.430	2.300	2.430	2.430	2.440	240,000	2.4367	-0.82%
2016-12-28	0	2.450	2.320	2.450	2.450	2.450	4,000	9,800	2.4500	2.450	2.320	2.450	2.450	2.450	4,000	2.4500	-1.61%
2016-12-23	0	2.490	2.380	2.490	2.500	2.500	16,000	40,000	2.5000	2.490	2.380	2.490	2.500	2.500	16,000	2.5000	0.40%
2016-12-22	0	2.480	2.460	2.480	2.480	2.520	79,500	199,190	2.5055	2.480	2.460	2.480	2.480	2.520	79,500	2.5055	0.00%
2016-12-21	0	2.480	2.440	2.480	2.470	2.500	264,000	652,480	2.4715	2.480	2.440	2.480	2.470	2.500	264,000	2.4715	-0.40%
2016-12-20	0	2.490	2.450	2.500	2.430	2.520	116,000	285,920	2.4648	2.490	2.450	2.500	2.430	2.520	116,000	2.4648	-0.40%
2016-12-19	0	2.500	2.470	2.500	2.460	2.510	386,000	961,680	2.4914	2.500	2.470	2.500	2.460	2.510	386,000	2.4914	-1.57%
2016-12-16	0	2.540	2.510	2.540	2.480	2.540	2,412,000	6,036,800	2.5028	2.540	2.510	2.540	2.480	2.540	2,412,000	2.5028	1.20%
2016-12-15	0	2.510	2.460	2.510	2.420	2.520	4,224,000	10,546,000	2.4967	2.510	2.460	2.510	2.420	2.520	4,224,000	2.4967	-1.95%
2016-12-14	0	2.560	2.520	2.560	2.480	2.590	3,528,000	8,826,120	2.5017	2.560	2.520	2.560	2.480	2.590	3,528,000	2.5017	0.79%
2016-12-13	0	2.540	2.500	2.540	2.470	2.580	2,904,000	7,274,040	2.5048	2.540	2.500	2.540	2.470	2.580	2,904,000	2.5048	0.00%
2016-12-12	0	2.540	2.500	2.540	2.460	2.550	2,512,000	6,292,200	2.5049	2.540	2.500	2.540	2.460	2.550	2,512,000	2.5049	0.00%
2016-12-09	0	2.540	2.480	2.540	2.440	2.570	2,116,000	5,292,040	2.5010	2.540	2.480	2.540	2.440	2.570	2,116,000	2.5010	0.00%
2016-12-08	0	2.540	2.450	2.540	2.450	2.650	2,588,000	6,459,880	2.4961	2.540	2.450	2.540	2.450	2.650	2,588,000	2.4961	-1.55%
2016-12-07	0	2.580	2.510	2.580	2.470	2.590	2,448,000	6,126,160	2.5025	2.580	2.510	2.580	2.470	2.590	2,448,000	2.5025	-0.77%
2016-12-06	0	2.600	2.600	2.610	2.500	2.640	2,684,000	6,774,000	2.5238	2.600	2.600	2.610	2.500	2.640	2,684,000	2.5238	5.26%
2016-12-05	0	2.470	2.410	2.470	2.450	2.500	2,136,000	5,336,240	2.4982	2.470	2.410	2.470	2.450	2.500	2,136,000	2.4982	2.92%
2016-12-02	0	2.400	2.400	2.450	2.400	2.500	376,000	928,440	2.4693	2.400	2.400	2.450	2.400	2.500	376,000	2.4693	-2.04%
2016-12-01	0	2.450	2.450	2.460	2.450	2.500	728,000	1,797,480	2.4691	2.450	2.450	2.460	2.450	2.500	728,000	2.4691	-0.81%
2016-11-30	0	2.470	2.450	2.480	2.430	2.500	652,000	1,608,520	2.4671	2.470	2.450	2.480	2.430	2.500	652,000	2.4671	1.23%
2016-11-29	0	2.440	2.430	2.450	2.210	2.440	536,000	1,278,600	2.3854	2.440	2.430	2.450	2.210	2.440	536,000	2.3854	2.52%
2016-11-28	0	2.380	2.370	2.390	2.350	2.400	1,056,000	2,500,000	2.3674	2.380	2.370	2.390	2.350	2.400	1,056,000	2.3674	6.25%
2016-11-25	0	2.240	2.240	2.280	2.050	2.270	676,000	1,473,400	2.1796	2.240	2.240	2.280	2.050	2.270	676,000	2.1796	5.16%
2016-11-24	0	2.130	2.090	2.130	2.150	2.150	4,000	8,600	2.1500	2.130	2.090	2.130	2.150	2.150	4,000	2.1500	-0.47%
2016-11-23	0	2.140	2.100	2.140	2.100	2.140	248,000	525,720	2.1198	2.140	2.100	2.140	2.100	2.140	248,000	2.1198	-0.47%
2016-11-22	0	2.150	2.110	2.150	2.100	2.150	392,000	839,920	2.1427	2.150	2.110	2.150	2.100	2.150	392,000	2.1427	0.00%
2016-11-21	0	2.150	2.110	2.150	2.150	2.160	52,000	111,840	2.1508	2.150	2.110	2.150	2.150	2.160	52,000	2.1508	-1.38%
2016-11-18	0	2.180	2.080	2.180	2.050	2.180	268,000	571,840	2.1337	2.180	2.080	2.180	2.050	2.180	268,000	2.1337	3.32%
2016-11-17	0	2.110	2.110	2.120	2.110	2.170	344,000	739,400	2.1494	2.110	2.110	2.120	2.110	2.170	344,000	2.1494	-2.76%
2016-11-16	0	2.170	2.150	2.180	2.130	2.190	404,000	882,200	2.1837	2.170	2.150	2.180	2.130	2.190	404,000	2.1837	-0.46%
2016-11-15	0	2.180	2.140	2.190	2.120	2.200	592,000	1,286,760	2.1736	2.180	2.140	2.190	2.120	2.200	592,000	2.1736	0.93%
2016-11-14	0	2.160	2.150	2.170	2.110	2.240	248,000	544,040	2.1937	2.160	2.150	2.170	2.110	2.240	248,000	2.1937	1.41%
2016-11-11	0	2.130	2.120	2.130	2.090	2.150	340,000	719,560	2.1164	2.130	2.120	2.130	2.090	2.150	340,000	2.1164	1.43%
2016-11-10	0	2.100	2.100	2.110	2.100	2.140	616,000	1,302,440	2.1144	2.100	2.100	2.110	2.100	2.140	616,000	2.1144	-1.87%
2016-11-09	0	2.140	2.140	2.170	2.090	2.270	792,000	1,719,880	2.1716	2.140	2.140	2.170	2.090	2.270	792,000	2.1716	-1.38%
2016-11-08	0	2.170	2.170	2.230	2.170	2.450	968,000	2,182,000	2.2541	2.170	2.170	2.230	2.170	2.450	968,000	2.2541	-7.26%
2016-11-07	0	2.340	2.320	2.340	2.300	2.710	2,692,000	6,671,560	2.4783	2.340	2.320	2.340	2.300	2.710	2,692,000	2.4783	-9.30%
2016-11-04	0	2.580	2.550	2.590	2.560	2.590	536,000	1,386,760	2.5872	2.580	2.550	2.590	2.560	2.590	536,000	2.5872	-0.39%
2016-11-03	0	2.590	2.560	2.590	2.560	2.610	856,000	2,220,840	2.5944	2.590	2.560	2.590	2.560	2.610	856,000	2.5944	0.00%
2016-11-02	0	2.590	2.560	2.600	2.560	2.590	484,000	1,243,320	2.5688	2.590	2.560	2.600	2.560	2.590	484,000	2.5688	0.00%
2016-11-01	0	2.590	2.560	2.590	2.560	2.600	104,000	268,000	2.5769	2.590	2.560	2.590	2.560	2.600	104,000	2.5769	-0.38%
2016-10-31	0	2.600	2.590	2.620	2.490	2.650	516,000	1,341,960	2.6007	2.600	2.590	2.620	2.490	2.650	516,000	2.6007	2.36%
2016-10-28	0	2.540	2.540	2.570	2.510	2.610	464,000	1,185,000	2.5539	2.540	2.540	2.570	2.510	2.610	464,000	2.5539	-3.42%
2016-10-27	0	2.630	2.620	2.650	2.630	2.710	672,000	1,790,040	2.6638	2.630	2.620	2.650	2.630	2.710	672,000	2.6638	-0.75%
2016-10-26	0	2.650	2.610	2.670	2.570	2.750	1,352,000	3,618,080	2.6761	2.650	2.610	2.670	2.570	2.750	1,352,000	2.6761	0.38%
2016-10-25	0	2.640	2.620	2.650	2.510	2.650	1,040,000	2,657,720	2.5555	2.640	2.620	2.650	2.510	2.650	1,040,000	2.5555	7.76%
2016-10-24	0	2.450	2.450	2.470	2.360	2.490	1,876,000	4,609,280	2.4570	2.450	2.450	2.470	2.360	2.490	1,876,000	2.4570	3.81%
2016-10-20	0	2.360	2.350	2.370	2.360	2.400	196,000	468,440	2.3900	2.360	2.350	2.370	2.360	2.400	196,000	2.3900	-1.67%
2016-10-19	0	2.400	2.360	2.480	2.310	2.400	248,000	578,960	2.3345	2.400	2.360	2.480	2.310	2.400	248,000	2.3345	2.56%
2016-10-18	0	2.340	2.340	2.360	2.300	2.340	92,000	214,600	2.3326	2.340	2.340	2.360	2.300	2.340	92,000	2.3326	-0.85%
2016-10-17	0	2.360	2.340	2.360	2.390	2.390	60,000	143,400	2.3900	2.360	2.340	2.360	2.390	2.390	60,000	2.3900	-0.42%
2016-10-14	0	2.370	2.370	2.400	2.360	2.360	56,000	132,400	2.3643	2.370	2.370	2.400	2.360	2.360	56,000	2.3643	0.42%
2016-10-13	0	2.360	2.350	2.360	2.350	2.370	72,000	169,440	2.3533	2.360	2.350	2.360	2.350	2.370	72,000	2.3533	0.43%
2016-10-12	0	2.350	2.320	2.350	2.310	2.370	116,000	272,440	2.3486	2.350	2.320	2.350	2.310	2.370	116,000	2.3486	-0.42%
2016-10-11	0	2.360	2.320	2.360	2.340	2.360	464,000	1,088,840	2.3466	2.360	2.320	2.360	2.340	2.360	464,000	2.3466	1.72%
2016-10-07	0	2.320	2.320	2.350	2.300	2.370	396,000	911,320	2.3013	2.320	2.320	2.350	2.300	2.370	396,000	2.3013	1.31%
2016-10-06	0	2.290	2.280	2.290	2.290	2.300	1,136,000	2,604,480	2.2927	2.290	2.280	2.290	2.290	2.300	1,136,000	2.2927	-0.43%
2016-10-05	0	2.300	2.280	2.300	2.290	2.300	2,320,000	5,314,600	2.2908	2.300	2.280	2.300	2.290	2.300	2,320,000	2.2908	0.00%
2016-10-04	0	2.300	2.260	2.300	2.280	2.300	1,936,000	4,428,880	2.2876	2.300	2.260	2.300	2.280	2.300	1,936,000	2.2876	0.00%
2016-10-03	0	2.300	2.210	2.300	2.290	2.320	1,944,000	4,457,560	2.2930	2.300	2.210	2.300	2.290	2.320	1,944,000	2.2930	0.00%
2016-09-30	0	2.300	2.290	2.300	2.270	2.300	1,756,000	4,021,640	2.2902	2.300	2.290	2.300	2.270	2.300	1,756,000	2.2902	0.00%
2016-09-29	0	2.300	2.290	2.300	2.290	2.350	2,392,000	5,488,880	2.2947	2.300	2.290	2.300	2.290	2.350	2,392,000	2.2947	0.44%
2016-09-28	0	2.290	2.270	2.290	2.270	2.290	5,448,000	12,382,160	2.2728	2.290	2.270	2.290	2.270	2.290	5,448,000	2.2728	0.00%
2016-09-27	0	2.290	2.260	2.290	2.280	2.300	4,076,000	9,295,400	2.2805	2.290	2.260	2.290	2.280	2.300	4,076,000	2.2805	0.00%
2016-09-26	0	2.290	2.270	2.290	2.260	2.290	2,540,000	5,776,440	2.2742	2.290	2.270	2.290	2.260	2.290	2,540,000	2.2742	0.88%
2016-09-23	0	2.270	2.230	2.270	2.230	2.270	4,864,000	10,996,440	2.2608	2.270	2.230	2.270	2.230	2.270	4,864,000	2.2608	-0.44%
2016-09-22	0	2.280	2.220	2.270	2.250	2.290	4,672,000	10,621,080	2.2733	2.280	2.220	2.270	2.250	2.290	4,672,000	2.2733	-0.44%
2016-09-21	0	2.290	2.260	2.290	2.270	2.300	4,200,000	9,615,600	2.2894	2.290	2.260	2.290	2.270	2.300	4,200,000	2.2894	-0.43%
2016-09-20	0	2.300	2.270	2.300	2.270	2.340	4,648,000	10,712,800	2.3048	2.300	2.270	2.300	2.270	2.340	4,648,000	2.3048	0.00%
2016-09-19	0	2.300	2.270	2.300	2.220	2.400	9,396,000	21,864,200	2.3270	2.300	2.270	2.300	2.220	2.400	9,396,000	2.3270	0.88%
2016-09-15	0	2.280	2.200	2.280	2.180	2.350	1,904,000	4,324,640	2.2713	2.280	2.200	2.280	2.180	2.350	1,904,000	2.2713	0.00%
2016-09-14	0	2.280	2.200	2.280	2.140	2.280	1,980,000	4,375,800	2.2100	2.280	2.200	2.280	2.140	2.280	1,980,000	2.2100	4.59%
2016-09-13	0	2.180	2.150	2.180	2.140	2.200	456,000	998,120	2.1889	2.180	2.150	2.180	2.140	2.200	456,000	2.1889	0.46%
2016-09-12	0	2.170	2.100	2.170	2.120	2.260	900,000	1,951,800	2.1687	2.170	2.100	2.170	2.120	2.260	900,000	2.1687	1.40%
2016-09-09	0	2.140	2.050	2.140	2.110	2.140	100,000	211,880	2.1188	2.140	2.050	2.140	2.110	2.140	100,000	2.1188	0.00%
2016-09-08	0	2.140	2.050	2.140	2.030	2.260	232,000	487,720	2.1022	2.140	2.050	2.140	2.030	2.260	232,000	2.1022	5.42%
2016-09-07	0	2.030	2.010	2.380	2.010	2.030	424,000	858,520	2.0248	2.030	2.010	2.380	2.010	2.030	424,000	2.0248	0.00%
2016-09-06	0	2.030	1.980	2.030	2.030	2.030	48,000	97,440	2.0300	2.030	1.980	2.030	2.030	2.030	48,000	2.0300	-0.98%
2016-09-05	0	2.050	2.010	2.050	1.910	2.050	480,000	971,720	2.0244	2.050	2.010	2.050	1.910	2.050	480,000	2.0244	-0.49%
2016-09-02	0	2.060	2.010	2.070	2.060	2.060	108,000	222,480	2.0600	2.060	2.010	2.070	2.060	2.060	108,000	2.0600	-0.48%
2016-09-01	0	2.070	2.000	2.070	2.000	2.090	24,000	48,920	2.0383	2.070	2.000	2.070	2.000	2.090	24,000	2.0383	-0.96%
2016-08-31	0	2.090	2.020	2.090	2.090	2.090	68,000	142,120	2.0900	2.090	2.020	2.090	2.090	2.090	68,000	2.0900	0.00%
2016-08-30	0	2.090	2.060	2.090	2.090	2.100	68,000	142,160	2.0906	2.090	2.060	2.090	2.090	2.100	68,000	2.0906	-0.48%
2016-08-29	0	2.100	2.080	2.100	2.090	2.100	152,000	317,640	2.0897	2.100	2.080	2.100	2.090	2.100	152,000	2.0897	-0.47%
2016-08-26	0	2.110	2.090	2.110	-	-	4,000	8,440	2.1100	2.110	2.090	2.110	-	-	4,000	2.1100	-0.47%
2016-08-25	0	2.120	2.090	2.120	2.100	2.120	104,000	218,480	2.1008	2.120	2.090	2.120	2.100	2.120	104,000	2.1008	0.95%
2016-08-24	0	2.100	2.090	2.100	2.100	2.100	32,000	67,200	2.1000	2.100	2.090	2.100	2.100	2.100	32,000	2.1000	0.00%
2016-08-23	0	2.100	2.100	2.120	2.100	2.100	32,000	67,280	2.1025	2.100	2.100	2.120	2.100	2.100	32,000	2.1025	-1.41%
2016-08-22	0	2.130	2.100	2.130	2.130	2.130	4,000	8,520	2.1300	2.130	2.100	2.130	2.130	2.130	4,000	2.1300	0.00%
2016-08-19	0	2.130	2.100	2.130	2.130	2.130	8,000	17,040	2.1300	2.130	2.100	2.130	2.130	2.130	8,000	2.1300	0.47%
2016-08-18	0	2.120	2.100	2.120	2.120	2.120	4,000	8,480	2.1200	2.120	2.100	2.120	2.120	2.120	4,000	2.1200	-0.47%
2016-08-17	0	2.130	2.100	2.130	2.110	2.130	12,000	25,400	2.1167	2.130	2.100	2.130	2.110	2.130	12,000	2.1167	0.00%
2016-08-16	0	2.130	2.110	2.130	2.100	2.130	32,000	67,520	2.1100	2.130	2.110	2.130	2.100	2.130	32,000	2.1100	0.95%
2016-08-15	0	2.110	2.080	2.110	-	-	4,000	8,440	2.1100	2.110	2.080	2.110	-	-	4,000	2.1100	0.00%
2016-08-12	0	2.110	2.100	2.120	2.110	2.110	40,000	84,400	2.1100	2.110	2.100	2.120	2.110	2.110	40,000	2.1100	-0.94%
2016-08-11	0	2.130	2.100	2.130	2.100	2.130	68,000	142,920	2.1018	2.130	2.100	2.130	2.100	2.130	68,000	2.1018	1.43%
2016-08-10	0	2.100	2.090	2.110	2.100	2.100	136,000	287,400	2.1132	2.100	2.090	2.110	2.100	2.100	136,000	2.1132	-1.41%
2016-08-09	0	2.130	2.080	2.140	2.100	2.130	220,000	461,640	2.0984	2.130	2.080	2.140	2.100	2.130	220,000	2.0984	0.47%
2016-08-08	0	2.120	2.110	2.120	2.120	2.120	108,000	227,920	2.1104	2.120	2.110	2.120	2.120	2.120	108,000	2.1104	0.00%
2016-08-05	0	2.120	2.090	2.120	2.120	2.120	44,000	93,280	2.1200	2.120	2.090	2.120	2.120	2.120	44,000	2.1200	0.00%
2016-08-04	0	2.120	2.100	2.120	2.120	2.120	112,000	237,480	2.1204	2.120	2.100	2.120	2.120	2.120	112,000	2.1204	-0.47%
2016-08-03	0	2.130	2.090	2.130	2.090	2.140	219,500	467,410	2.1294	2.130	2.090	2.130	2.090	2.140	219,500	2.1294	1.43%
2016-08-01	0	2.100	2.060	2.100	2.100	2.100	136,000	285,600	2.1000	2.100	2.060	2.100	2.100	2.100	136,000	2.1000	-1.87%
2016-07-29	0	2.140	2.100	2.140	2.060	2.140	52,000	110,040	2.1162	2.140	2.100	2.140	2.060	2.140	52,000	2.1162	0.47%
2016-07-28	0	2.130	2.100	2.130	2.100	2.130	184,000	390,120	2.1202	2.130	2.100	2.130	2.100	2.130	184,000	2.1202	0.00%
2016-07-27	0	2.130	2.070	2.130	2.130	2.130	104,000	221,520	2.1300	2.130	2.070	2.130	2.130	2.130	104,000	2.1300	0.00%
2016-07-26	0	2.130	2.100	2.130	2.100	2.130	316,000	671,160	2.1239	2.130	2.100	2.130	2.100	2.130	316,000	2.1239	-0.47%
2016-07-25	0	2.140	2.100	2.140	2.100	2.140	208,000	454,240	2.1838	2.140	2.100	2.140	2.100	2.140	208,000	2.1838	0.00%
2016-07-22	0	2.140	2.080	2.140	2.120	2.140	88,000	187,720	2.1332	2.140	2.080	2.140	2.120	2.140	88,000	2.1332	0.00%
2016-07-21	0	2.140	2.060	2.140	2.140	2.140	52,000	111,280	2.1400	2.140	2.060	2.140	2.140	2.140	52,000	2.1400	0.00%
2016-07-20	0	2.140	2.090	2.140	2.140	2.140	64,000	136,960	2.1400	2.140	2.090	2.140	2.140	2.140	64,000	2.1400	0.00%
2016-07-19	0	2.140	2.080	2.140	-	-	104,000	221,560	2.1304	2.140	2.080	2.140	-	-	104,000	2.1304	0.00%
2016-07-18	0	2.140	2.090	2.140	2.130	2.140	52,000	111,200	2.1385	2.140	2.090	2.140	2.130	2.140	52,000	2.1385	0.47%
2016-07-15	0	2.130	2.080	2.140	2.120	2.140	80,000	170,160	2.1270	2.130	2.080	2.140	2.120	2.140	80,000	2.1270	0.47%
2016-07-14	0	2.120	2.100	2.130	2.100	2.130	92,000	194,880	2.1183	2.120	2.100	2.130	2.100	2.130	92,000	2.1183	-0.93%
2016-07-13	0	2.140	2.090	2.140	2.130	2.140	280,000	596,520	2.1304	2.140	2.090	2.140	2.130	2.140	280,000	2.1304	0.00%
2016-07-12	0	2.140	2.100	2.150	2.140	2.140	220,000	470,800	2.1400	2.140	2.100	2.150	2.140	2.140	220,000	2.1400	0.00%
2016-07-11	0	2.140	2.040	2.150	2.140	2.140	132,000	282,840	2.1427	2.140	2.040	2.150	2.140	2.140	132,000	2.1427	1.42%
2016-07-08	0	2.110	2.070	2.110	2.070	2.110	320,000	670,880	2.0965	2.110	2.070	2.110	2.070	2.110	320,000	2.0965	0.48%
2016-07-07	0	2.100	2.080	2.100	2.100	2.100	148,000	309,960	2.0943	2.100	2.080	2.100	2.100	2.100	148,000	2.0943	0.00%
2016-07-06	0	2.100	2.080	2.100	2.100	2.120	68,000	143,440	2.1094	2.100	2.080	2.100	2.100	2.120	68,000	2.1094	0.96%
2016-07-05	0	2.080	2.050	2.080	2.080	2.080	220,000	458,080	2.0822	2.080	2.050	2.080	2.080	2.080	220,000	2.0822	-0.95%
2016-07-04	0	2.100	2.060	2.100	2.040	2.140	244,000	505,320	2.0710	2.100	2.060	2.100	2.040	2.140	244,000	2.0710	-2.33%
2016-06-30	0	2.150	2.120	2.150	2.120	2.150	280,000	598,240	2.1366	2.150	2.120	2.150	2.120	2.150	280,000	2.1366	0.00%
2016-06-29	0	2.150	2.100	2.150	2.100	2.150	432,000	920,920	2.1318	2.150	2.100	2.150	2.100	2.150	432,000	2.1318	-0.46%
2016-06-28	0	2.160	2.070	2.170	2.070	2.160	636,000	1,329,560	2.0905	2.160	2.070	2.170	2.070	2.160	636,000	2.0905	2.86%
2016-06-27	0	2.100	2.060	2.100	2.100	2.100	4,000	8,400	2.1000	2.100	2.060	2.100	2.100	2.100	4,000	2.1000	0.00%
2016-06-24	0	2.100	2.080	2.100	2.040	2.150	780,000	1,654,920	2.1217	2.100	2.080	2.100	2.040	2.150	780,000	2.1217	-3.67%
2016-06-23	0	2.180	2.150	2.180	2.180	2.210	1,164,000	2,550,520	2.1912	2.180	2.150	2.180	2.180	2.210	1,164,000	2.1912	-1.36%
2016-06-22	0	2.210	2.130	2.220	2.070	2.400	324,000	722,120	2.2288	2.210	2.130	2.220	2.070	2.400	324,000	2.2288	5.74%
2016-06-21	0	2.090	2.090	2.100	2.090	2.090	40,000	83,640	2.0910	2.090	2.090	2.100	2.090	2.090	40,000	2.0910	0.00%
2016-06-20	0	2.090	2.070	2.100	2.080	2.090	240,000	500,320	2.0847	2.090	2.070	2.100	2.080	2.090	240,000	2.0847	0.97%
2016-06-17	0	2.070	2.040	2.070	-	-	44,000	91,080	2.0700	2.070	2.040	2.070	-	-	44,000	2.0700	0.00%
2016-06-16	0	2.070	2.040	2.080	2.040	2.070	36,000	74,280	2.0633	2.070	2.040	2.080	2.040	2.070	36,000	2.0633	-0.48%
2016-06-15	0	2.080	2.040	2.080	-	-	36,000	74,880	2.0800	2.080	2.040	2.080	-	-	36,000	2.0800	-0.48%
2016-06-14	0	2.090	2.060	2.090	2.080	2.090	16,000	33,400	2.0875	2.090	2.060	2.090	2.080	2.090	16,000	2.0875	0.97%
2016-06-13	0	2.070	2.030	2.080	2.050	2.090	188,000	388,720	2.0677	2.070	2.030	2.080	2.050	2.090	188,000	2.0677	-1.43%
2016-06-10	0	2.100	2.080	2.100	2.090	2.100	88,000	185,000	2.1023	2.100	2.080	2.100	2.090	2.100	88,000	2.1023	1.94%
2016-06-08	0	2.060	2.040	2.070	2.060	2.060	576,000	1,186,880	2.0606	2.060	2.040	2.070	2.060	2.060	576,000	2.0606	-0.48%
2016-06-07	0	2.070	2.050	2.080	2.040	2.080	260,000	535,640	2.0602	2.070	2.050	2.080	2.040	2.080	260,000	2.0602	0.00%
2016-06-06	0	2.070	2.060	2.070	2.010	2.070	816,000	1,668,440	2.0447	2.070	2.060	2.070	2.010	2.070	816,000	2.0447	0.00%
2016-06-03	0	2.070	2.050	2.080	2.040	2.080	128,000	263,080	2.0553	2.070	2.050	2.080	2.040	2.080	128,000	2.0553	0.39%
2016-06-02	0	2.080	2.070	2.080	2.060	2.080	132,000	273,440	2.0715	2.062	2.052	2.062	2.042	2.062	133,152	2.0536	0.00%
2016-06-01	0	2.080	2.050	2.080	2.040	2.080	156,000	322,280	2.0659	2.062	2.032	2.062	2.022	2.062	157,362	2.0480	0.00%
2016-05-31	0	2.080	2.050	2.080	2.040	2.080	188,000	389,200	2.0702	2.062	2.032	2.062	2.022	2.062	189,641	2.0523	0.00%
2016-05-30	0	2.080	2.050	2.080	2.050	2.080	124,000	255,880	2.0635	2.062	2.032	2.062	2.032	2.062	125,082	2.0457	0.00%
2016-05-27	0	2.080	2.040	2.080	2.040	2.080	116,000	239,280	2.0628	2.062	2.022	2.062	2.022	2.062	117,013	2.0449	0.00%
2016-05-26	0	2.080	2.040	2.080	2.040	2.090	320,000	662,440	2.0701	2.062	2.022	2.062	2.022	2.072	322,793	2.0522	0.48%
2016-05-25	0	2.070	2.020	2.080	2.020	2.080	356,000	727,040	2.0422	2.052	2.003	2.062	2.003	2.062	359,108	2.0246	-0.48%
2016-05-24	0	2.080	2.030	2.080	2.000	2.080	600,000	1,229,960	2.0499	2.062	2.012	2.062	1.983	2.062	605,238	2.0322	0.48%
2016-05-23	0	2.070	2.020	2.080	2.000	2.100	860,000	1,754,280	2.0399	2.052	2.003	2.062	1.983	2.082	867,507	2.0222	-1.43%
2016-05-20	0	2.100	2.050	2.100	2.090	2.100	92,000	192,800	2.0957	2.082	2.032	2.082	2.072	2.082	92,803	2.0775	0.00%
2016-05-19	0	2.100	2.080	2.100	2.080	2.100	80,000	167,680	2.0960	2.082	2.062	2.082	2.062	2.082	80,698	2.0779	0.96%
2016-05-18	0	2.080	2.050	2.080	2.080	2.100	236,000	492,800	2.0881	2.062	2.032	2.062	2.062	2.082	238,060	2.0701	0.97%
2016-05-17	0	2.060	2.060	2.080	2.060	2.080	52,000	107,640	2.0700	2.042	2.042	2.062	2.042	2.062	52,454	2.0521	-0.48%
2016-05-16	0	2.070	2.010	2.080	2.000	2.100	1,516,000	3,087,560	2.0366	2.052	1.993	2.062	1.983	2.082	1,529,234	2.0190	-1.43%
2016-05-13	0	2.100	2.080	2.100	2.070	2.100	68,000	141,120	2.0753	2.082	2.062	2.082	2.052	2.082	68,594	2.0573	0.96%
2016-05-12	0	2.080	2.070	2.080	2.070	2.100	164,000	342,160	2.0863	2.062	2.052	2.062	2.052	2.082	165,432	2.0683	-0.95%
2016-05-11	0	2.100	2.050	2.110	2.040	2.100	812,000	1,669,160	2.0556	2.082	2.032	2.092	2.022	2.082	819,088	2.0378	0.00%
2016-05-10	0	2.100	2.090	2.100	2.070	2.100	96,000	199,800	2.0813	2.082	2.072	2.082	2.052	2.082	96,838	2.0632	0.00%
2016-05-09	0	2.100	2.090	2.100	2.090	2.120	112,000	235,240	2.1004	2.082	2.072	2.082	2.072	2.102	112,978	2.0822	-1.41%
2016-05-06	0	2.130	2.100	2.130	2.070	2.140	212,000	444,600	2.0972	2.112	2.082	2.112	2.052	2.121	213,851	2.0790	0.47%
2016-05-05	0	2.120	2.100	2.130	2.080	2.150	200,000	422,160	2.1108	2.102	2.082	2.112	2.062	2.131	201,746	2.0925	-1.40%
2016-05-04	0	2.150	2.080	2.150	2.150	2.150	60,000	128,920	2.1487	2.131	2.062	2.131	2.131	2.131	60,524	2.1301	0.47%
2016-05-03	0	2.140	2.100	2.140	2.140	2.140	68,000	145,320	2.1371	2.121	2.082	2.121	2.121	2.121	68,594	2.1186	0.00%
2016-04-29	0	2.140	2.080	2.140	2.140	2.170	8,000	17,240	2.1550	2.121	2.062	2.121	2.121	2.151	8,070	2.1364	1.42%
2016-04-28	0	2.110	2.100	2.130	2.080	2.130	116,000	242,440	2.0900	2.092	2.082	2.112	2.062	2.112	117,013	2.0719	-0.94%
2016-04-27	0	2.130	2.100	2.140	2.130	2.130	8,000	17,040	2.1300	2.112	2.082	2.121	2.112	2.112	8,070	2.1116	-0.47%
2016-04-26	0	2.140	2.110	2.140	2.120	2.160	24,000	51,200	2.1333	2.121	2.092	2.121	2.102	2.141	24,210	2.1149	0.94%
2016-04-25	0	2.120	2.110	2.120	2.120	2.140	84,000	179,440	2.1362	2.102	2.092	2.102	2.102	2.121	84,733	2.1177	-0.47%
2016-04-22	0	2.130	2.150	2.170	2.130	2.160	92,000	195,560	2.1257	2.112	2.131	2.151	2.112	2.141	92,803	2.1073	0.47%
2016-04-21	0	2.120	2.070	2.120	2.070	2.120	272,000	569,360	2.0932	2.102	2.052	2.102	2.052	2.102	274,374	2.0751	-0.47%
2016-04-20	0	2.130	2.080	2.130	2.090	2.140	28,000	59,200	2.1143	2.112	2.062	2.112	2.072	2.121	28,244	2.0960	0.47%
2016-04-19	0	2.120	2.100	2.130	2.120	2.140	8,000	17,040	2.1300	2.102	2.082	2.112	2.102	2.121	8,070	2.1116	0.00%
2016-04-18	0	2.120	2.090	2.120	2.050	2.130	228,000	475,120	2.0839	2.102	2.072	2.102	2.032	2.112	229,990	2.0658	0.00%
2016-04-15	0	2.120	2.090	2.130	2.080	2.150	196,000	411,680	2.1004	2.102	2.072	2.112	2.062	2.131	197,711	2.0822	-0.47%
2016-04-14	0	2.130	2.090	2.140	2.120	2.140	72,000	152,800	2.1222	2.112	2.072	2.121	2.102	2.121	72,629	2.1039	0.00%
2016-04-13	0	2.130	2.100	2.130	2.090	2.130	124,000	262,280	2.1152	2.112	2.082	2.112	2.072	2.112	125,082	2.0969	0.95%
2016-04-12	0	2.110	2.080	2.110	2.110	2.170	44,000	93,400	2.1227	2.092	2.062	2.092	2.092	2.151	44,384	2.1044	0.48%
2016-04-11	0	2.100	2.060	2.110	2.060	2.120	116,000	241,600	2.0828	2.082	2.042	2.092	2.042	2.102	117,013	2.0647	0.48%
2016-04-08	0	2.090	2.070	2.110	2.050	2.090	100,000	208,080	2.0808	2.072	2.052	2.092	2.032	2.072	100,873	2.0628	-0.95%
2016-04-07	0	2.110	2.070	2.110	2.060	2.130	620,000	1,286,920	2.0757	2.092	2.052	2.092	2.042	2.112	625,412	2.0577	-1.40%
2016-04-06	0	2.140	2.070	2.140	2.020	2.150	1,208,000	2,521,480	2.0873	2.121	2.052	2.121	2.003	2.131	1,218,545	2.0693	0.00%
2016-04-05	0	2.140	2.100	2.140	2.120	2.160	40,000	85,200	2.1300	2.121	2.082	2.121	2.102	2.141	40,349	2.1116	0.00%
2016-04-01	0	2.140	2.100	2.150	2.100	2.140	220,000	465,680	2.1167	2.121	2.082	2.131	2.082	2.121	221,920	2.0984	0.47%
2016-03-31	0	2.130	2.090	2.130	2.080	2.140	636,000	1,331,840	2.0941	2.112	2.072	2.112	2.062	2.121	641,552	2.0760	-1.39%
2016-03-30	0	2.160	2.100	2.160	2.120	2.160	108,000	229,680	2.1267	2.141	2.082	2.141	2.102	2.141	108,943	2.1083	1.89%
2016-03-29	0	2.120	2.100	2.130	2.080	2.120	296,000	621,480	2.0996	2.102	2.082	2.112	2.062	2.102	298,584	2.0814	0.47%
2016-03-24	0	2.110	2.080	2.120	2.060	2.170	912,000	1,939,080	2.1262	2.092	2.062	2.102	2.042	2.151	919,961	2.1078	1.44%
2016-03-23	0	2.080	2.080	2.120	2.080	2.120	60,000	126,160	2.1027	2.062	2.062	2.102	2.062	2.102	60,524	2.0845	-1.89%
2016-03-22	0	2.120	2.070	2.120	2.070	2.140	248,000	518,800	2.0919	2.102	2.052	2.102	2.052	2.121	250,165	2.0738	0.00%
2016-03-21	0	2.120	2.080	2.120	2.070	2.190	752,000	1,574,160	2.0933	2.102	2.062	2.102	2.052	2.171	758,565	2.0752	0.47%
2016-03-18	0	2.110	2.090	2.110	2.090	2.110	384,000	806,720	2.1008	2.092	2.072	2.092	2.072	2.092	387,352	2.0827	0.00%
2016-03-17	0	2.110	2.080	2.120	2.050	2.110	232,000	484,280	2.0874	2.092	2.062	2.102	2.032	2.092	234,025	2.0693	0.96%
2016-03-16	0	2.090	2.090	2.130	2.080	2.170	480,000	1,011,120	2.1065	2.072	2.072	2.112	2.062	2.151	484,190	2.0883	-2.79%
2016-03-15	0	2.150	2.110	2.150	2.130	2.200	156,000	337,720	2.1649	2.131	2.092	2.131	2.112	2.181	157,362	2.1461	-1.83%
2016-03-14	0	2.190	2.190	2.200	2.030	2.200	1,556,000	3,338,240	2.1454	2.171	2.171	2.181	2.012	2.181	1,569,583	2.1268	4.29%
2016-03-11	0	2.100	2.050	2.110	2.060	2.260	228,000	477,240	2.0932	2.082	2.032	2.092	2.042	2.240	229,990	2.0750	-0.47%
2016-03-10	0	2.110	2.050	2.110	2.040	2.110	920,000	1,908,200	2.0741	2.092	2.032	2.092	2.022	2.092	928,031	2.0562	-0.94%
2016-03-09	0	2.130	2.090	2.130	2.070	2.140	480,000	1,009,480	2.1031	2.112	2.072	2.112	2.052	2.121	484,190	2.0849	-1.39%
2016-03-08	0	2.160	2.140	2.160	2.160	2.160	24,000	51,840	2.1600	2.141	2.121	2.141	2.141	2.141	24,210	2.1413	0.00%
2016-03-07	0	2.160	2.110	2.160	2.100	2.200	604,000	1,295,280	2.1445	2.141	2.092	2.141	2.082	2.181	609,273	2.1259	-0.46%
2016-03-04	0	2.170	2.150	2.170	2.160	2.220	872,000	1,916,680	2.1980	2.151	2.131	2.151	2.141	2.201	879,612	2.1790	0.00%
2016-03-03	0	2.170	2.130	2.180	2.150	2.240	1,568,000	3,420,360	2.1814	2.151	2.112	2.161	2.131	2.221	1,581,688	2.1625	-2.69%
2016-03-02	0	2.230	2.200	2.240	2.200	2.290	2,012,000	4,521,360	2.2472	2.211	2.181	2.221	2.181	2.270	2,029,564	2.2277	-2.62%
2016-03-01	0	2.290	2.250	2.290	2.240	2.290	2,300,000	5,216,600	2.2681	2.270	2.231	2.270	2.221	2.270	2,320,078	2.2485	0.44%
2016-02-29	0	2.280	2.260	2.280	2.250	2.350	3,720,000	8,528,560	2.2926	2.260	2.240	2.260	2.231	2.330	3,752,473	2.2728	-1.30%
2016-02-26	0	2.310	2.270	2.310	2.250	2.440	4,776,000	11,000,240	2.3032	2.290	2.250	2.290	2.231	2.419	4,817,692	2.2833	-4.94%
2016-02-25	1	-	-	-	-	-	0	0	-	2.409	-	-	-	-	0	-	0.00%
2016-02-24	1	-	-	-	-	-	0	0	-	2.409	-	-	-	-	0	-	0.00%
2016-02-23	0	2.430	2.360	2.440	2.370	2.460	2,416,000	5,844,040	2.4189	2.409	2.340	2.419	2.349	2.439	2,437,090	2.3980	0.00%
2016-02-22	0	2.430	2.410	2.440	2.380	2.440	2,664,000	6,425,400	2.4119	2.409	2.389	2.419	2.359	2.419	2,687,255	2.3911	2.53%
2016-02-19	0	2.370	2.350	2.370	2.290	2.370	3,712,000	8,690,880	2.3413	2.349	2.330	2.349	2.270	2.349	3,744,403	2.3210	2.16%
2016-02-18	0	2.320	2.320	2.330	2.240	2.310	5,088,000	11,593,480	2.2786	2.300	2.300	2.310	2.221	2.290	5,132,415	2.2589	3.11%
2016-02-17	0	2.250	2.220	2.250	2.080	2.390	22,032,000	50,045,080	2.2715	2.231	2.201	2.231	2.062	2.369	22,224,326	2.2518	9.76%
2016-02-16	0	2.050	2.050	2.060	2.050	2.250	34,328,000	73,135,480	2.1305	2.032	2.032	2.042	2.032	2.231	34,627,662	2.1121	-0.97%
2016-02-15	0	2.070	2.060	2.090	2.030	2.120	13,384,000	27,671,800	2.0675	2.052	2.042	2.072	2.012	2.102	13,500,834	2.0496	0.00%
2016-02-12	0	2.070	2.040	2.070	2.000	2.170	6,096,000	12,561,680	2.0606	2.052	2.022	2.052	1.983	2.151	6,149,214	2.0428	0.00%
2016-02-11	0	2.070	1.970	2.080	1.820	2.120	880,000	1,752,640	1.9916	2.052	1.953	2.062	1.804	2.102	887,682	1.9744	8.38%
2016-02-05	0	1.910	1.880	1.910	1.860	1.950	1,052,000	1,995,440	1.8968	1.893	1.864	1.893	1.844	1.933	1,061,183	1.8804	-1.04%
2016-02-04	0	1.930	1.890	1.920	1.880	1.980	4,256,000	8,160,720	1.9175	1.913	1.874	1.903	1.864	1.963	4,293,152	1.9009	-1.03%
2016-02-03	0	1.950	1.920	1.950	1.870	1.950	488,000	940,160	1.9266	1.933	1.903	1.933	1.854	1.933	492,260	1.9099	2.63%
2016-02-02	0	1.900	1.860	1.920	1.850	1.900	568,000	1,066,320	1.8773	1.884	1.844	1.903	1.834	1.884	572,958	1.8611	3.26%
2016-02-01	0	1.840	1.780	1.840	1.790	1.920	256,000	468,400	1.8297	1.824	1.765	1.824	1.775	1.903	258,235	1.8139	2.79%
2016-01-29	0	1.790	1.790	1.810	1.780	1.850	764,000	1,382,440	1.8095	1.775	1.775	1.794	1.765	1.834	770,669	1.7938	-2.72%
2016-01-28	0	1.840	1.800	1.830	1.800	1.930	1,476,000	2,706,480	1.8337	1.824	1.784	1.814	1.784	1.913	1,488,885	1.8178	1.10%
2016-01-27	0	1.820	1.810	1.840	1.790	1.880	472,000	861,280	1.8247	1.804	1.794	1.824	1.775	1.864	476,120	1.8090	-3.19%
2016-01-26	0	1.880	1.810	1.880	1.820	1.910	1,192,000	2,203,440	1.8485	1.864	1.794	1.864	1.804	1.893	1,202,405	1.8325	-0.53%
2016-01-25	0	1.890	1.840	1.890	1.810	1.940	552,000	1,026,200	1.8591	1.874	1.824	1.874	1.794	1.923	556,819	1.8430	0.00%
2016-01-22	0	1.890	1.840	1.890	1.840	1.890	260,000	480,240	1.8471	1.874	1.824	1.874	1.824	1.874	262,270	1.8311	0.53%
2016-01-21	0	1.880	1.850	1.890	1.850	1.900	508,000	952,000	1.8740	1.864	1.834	1.874	1.834	1.884	512,435	1.8578	0.00%
2016-01-20	0	1.880	1.850	1.870	1.850	1.900	528,000	992,120	1.8790	1.864	1.834	1.854	1.834	1.884	532,609	1.8628	-2.08%
2016-01-19	0	1.920	1.890	1.910	1.880	1.940	3,900,000	7,421,360	1.9029	1.903	1.874	1.893	1.864	1.923	3,934,045	1.8864	1.05%
2016-01-18	0	1.900	1.880	1.900	1.880	1.930	2,784,000	5,305,080	1.9056	1.884	1.864	1.884	1.864	1.913	2,808,303	1.8891	-0.52%
2016-01-15	0	1.910	1.860	1.900	1.860	1.920	1,232,000	2,327,560	1.8893	1.893	1.844	1.884	1.844	1.903	1,242,755	1.8729	-1.55%
2016-01-14	0	1.940	1.900	1.940	1.890	1.950	1,132,000	2,160,960	1.9090	1.923	1.884	1.923	1.874	1.933	1,141,882	1.8925	-0.51%
2016-01-13	0	1.950	1.880	1.950	1.880	1.950	648,000	1,242,560	1.9175	1.933	1.864	1.933	1.864	1.933	653,657	1.9009	0.00%
2016-01-12	0	1.950	1.880	1.980	1.880	1.980	864,000	1,651,440	1.9114	1.933	1.864	1.963	1.864	1.963	871,542	1.8948	0.00%
2016-01-11	0	1.950	1.880	1.950	1.880	2.000	1,684,000	3,218,200	1.9110	1.933	1.864	1.933	1.864	1.983	1,698,700	1.8945	0.52%
2016-01-08	0	1.940	1.910	1.950	1.900	2.020	1,988,000	3,838,440	1.9308	1.923	1.893	1.933	1.884	2.003	2,005,354	1.9141	-4.43%
2016-01-07	0	2.030	1.930	2.030	1.880	2.110	3,136,000	6,190,280	1.9739	2.012	1.913	2.012	1.864	2.092	3,163,375	1.9569	-1.93%
2016-01-06	0	2.070	2.010	2.080	2.000	2.170	1,164,000	2,382,760	2.0470	2.052	1.993	2.062	1.983	2.151	1,174,161	2.0293	-1.90%
2016-01-05	0	2.110	2.050	2.110	1.880	2.150	2,252,000	4,675,760	2.0763	2.092	2.032	2.092	1.864	2.131	2,271,659	2.0583	2.93%
2016-01-04	0	2.050	2.040	2.050	2.030	2.140	1,040,000	2,180,080	2.0962	2.032	2.022	2.032	2.012	2.121	1,049,079	2.0781	-3.30%
2015-12-31	0	2.120	2.120	2.150	2.110	2.180	340,000	729,800	2.1465	2.102	2.102	2.131	2.092	2.161	342,968	2.1279	-1.85%
2015-12-30	0	2.160	2.150	2.160	2.090	2.320	3,156,000	7,047,720	2.2331	2.141	2.131	2.141	2.072	2.300	3,183,550	2.2138	0.47%
2015-12-29	0	2.150	2.100	2.160	2.100	2.150	668,000	1,421,360	2.1278	2.131	2.082	2.141	2.082	2.131	673,831	2.1094	0.47%
2015-12-28	0	2.140	2.100	2.140	2.090	2.290	2,340,000	5,145,400	2.1989	2.121	2.082	2.121	2.072	2.270	2,360,427	2.1799	2.88%
2015-12-24	0	2.080	2.060	2.080	2.060	2.320	1,284,000	2,763,000	2.1519	2.062	2.042	2.062	2.042	2.300	1,295,209	2.1332	-6.73%
2015-12-23	0	2.230	2.110	2.230	2.100	2.230	636,000	1,382,560	2.1738	2.211	2.092	2.211	2.082	2.211	641,552	2.1550	3.24%
2015-12-22	0	2.160	2.110	2.170	2.100	2.230	1,088,000	2,349,040	2.1590	2.141	2.092	2.151	2.082	2.211	1,097,498	2.1404	-3.57%
2015-12-21	0	2.240	2.200	2.250	2.200	2.350	1,484,000	3,303,680	2.2262	2.221	2.181	2.231	2.181	2.330	1,496,954	2.2069	-0.88%
2015-12-18	0	2.260	2.220	2.260	2.230	2.380	864,000	1,958,440	2.2667	2.240	2.201	2.240	2.211	2.359	871,542	2.2471	5.12%
2015-12-17	0	2.150	2.060	2.160	2.020	2.240	4,912,000	10,601,120	2.1582	2.131	2.042	2.141	2.003	2.221	4,954,879	2.1395	-3.59%
2015-12-16	0	2.230	2.160	2.230	2.180	2.250	1,144,000	2,537,960	2.2185	2.211	2.141	2.211	2.161	2.231	1,153,986	2.1993	-0.45%
2015-12-15	0	2.240	2.230	2.240	2.230	2.340	2,112,000	4,833,240	2.2885	2.221	2.211	2.221	2.211	2.320	2,130,436	2.2687	-1.32%
2015-12-14	0	2.270	2.210	2.280	2.200	2.430	1,972,000	4,556,280	2.3105	2.250	2.191	2.260	2.181	2.409	1,989,214	2.2905	-2.16%
2015-12-11	0	2.320	2.170	2.320	2.170	2.330	1,024,000	2,310,960	2.2568	2.300	2.151	2.300	2.151	2.310	1,032,939	2.2373	-1.28%
2015-12-10	0	2.350	2.280	2.360	2.280	2.470	2,028,000	4,750,640	2.3425	2.330	2.260	2.340	2.260	2.449	2,045,703	2.3223	3.07%
2015-12-09	0	2.280	2.220	2.300	2.250	2.310	1,104,000	2,513,760	2.2770	2.260	2.201	2.280	2.231	2.290	1,113,637	2.2573	-2.15%
2015-12-08	0	2.330	2.250	2.340	2.230	2.380	1,600,000	3,677,560	2.2985	2.310	2.231	2.320	2.211	2.359	1,613,967	2.2786	-2.10%
2015-12-07	0	2.380	2.360	2.380	2.380	2.450	372,000	893,640	2.4023	2.359	2.340	2.359	2.359	2.429	375,247	2.3815	-0.42%
2015-12-04	0	2.390	2.360	2.390	2.390	2.390	760,000	1,806,800	2.3774	2.369	2.340	2.369	2.369	2.369	766,634	2.3568	-0.42%
2015-12-03	0	2.400	2.350	2.400	2.350	2.410	1,020,000	2,430,160	2.3825	2.379	2.330	2.379	2.330	2.389	1,028,904	2.3619	-0.83%
2015-12-02	0	2.420	2.370	2.420	2.380	2.450	1,036,000	2,498,880	2.4120	2.399	2.349	2.399	2.359	2.429	1,045,044	2.3912	0.00%
2015-12-01	0	2.420	2.400	2.440	2.400	2.480	1,160,000	2,834,480	2.4435	2.399	2.379	2.419	2.379	2.459	1,170,126	2.4224	-0.41%
2015-11-30	0	2.430	2.420	2.450	2.430	2.450	672,000	1,642,560	2.4443	2.409	2.399	2.429	2.409	2.429	677,866	2.4231	-1.22%
2015-11-27	0	2.460	2.410	2.470	2.410	2.470	1,256,000	3,105,840	2.4728	2.439	2.389	2.449	2.389	2.449	1,266,964	2.4514	-1.99%
2015-11-26	0	2.510	2.440	2.500	2.300	2.540	9,644,000	23,381,480	2.4245	2.488	2.419	2.478	2.280	2.518	9,728,186	2.4035	0.00%
2015-11-25	0	2.510	2.470	2.520	2.470	2.530	2,044,000	5,162,600	2.5257	2.488	2.449	2.498	2.449	2.508	2,061,843	2.5039	0.40%
2015-11-24	0	2.500	2.540	2.550	2.480	2.600	6,322,000	16,034,820	2.5364	2.478	2.518	2.528	2.459	2.577	6,377,187	2.5144	-1.96%
2015-11-23	0	2.550	2.530	2.550	2.450	2.560	3,044,000	7,653,800	2.5144	2.528	2.508	2.528	2.429	2.538	3,070,572	2.4926	0.00%
2015-11-20	0	2.550	2.500	2.570	2.450	2.600	3,768,000	9,581,840	2.5430	2.528	2.478	2.548	2.429	2.577	3,800,892	2.5209	-0.39%
2015-11-19	0	2.560	2.510	2.560	2.470	2.600	3,612,000	9,185,840	2.5431	2.538	2.488	2.538	2.449	2.577	3,643,531	2.5211	3.23%
2015-11-18	0	2.480	2.470	2.480	2.440	2.480	1,968,000	4,844,760	2.4618	2.459	2.449	2.459	2.419	2.459	1,985,179	2.4405	0.00%
2015-11-17	0	2.480	2.450	2.480	2.400	2.490	2,832,000	6,982,920	2.4657	2.459	2.429	2.459	2.379	2.468	2,856,722	2.4444	3.33%
2015-11-16	0	2.400	2.370	2.450	2.380	2.490	2,336,000	5,683,880	2.4332	2.379	2.349	2.429	2.359	2.468	2,356,392	2.4121	1.69%
2015-11-13	0	2.360	2.330	2.360	2.330	2.410	1,148,000	2,742,000	2.3885	2.340	2.310	2.340	2.310	2.389	1,158,021	2.3678	-0.42%
2015-11-12	0	2.370	2.340	2.370	2.340	2.430	2,664,000	6,340,720	2.3802	2.349	2.320	2.349	2.320	2.409	2,687,255	2.3596	-0.84%
2015-11-11	0	2.390	2.360	2.400	2.350	2.450	952,000	2,281,360	2.3964	2.369	2.340	2.379	2.330	2.429	960,310	2.3756	-1.24%
2015-11-10	0	2.420	2.350	2.420	2.320	2.440	796,000	1,915,520	2.4064	2.399	2.330	2.399	2.300	2.419	802,949	2.3856	1.68%
2015-11-09	0	2.380	2.330	2.380	2.310	2.430	964,000	2,285,920	2.3713	2.359	2.310	2.359	2.290	2.409	972,415	2.3508	3.48%
2015-11-06	0	2.300	2.250	2.300	2.200	2.310	1,392,000	3,140,000	2.2557	2.280	2.231	2.280	2.181	2.290	1,404,151	2.2362	4.07%
2015-11-05	0	2.210	2.130	2.210	2.200	2.250	624,000	1,394,200	2.2343	2.191	2.112	2.191	2.181	2.231	629,447	2.2150	-3.07%
2015-11-04	0	2.280	2.200	2.300	2.190	2.320	992,000	2,256,400	2.2746	2.260	2.181	2.280	2.171	2.300	1,000,660	2.2549	0.44%
2015-11-03	0	2.270	2.260	2.270	2.210	2.370	748,000	1,715,200	2.2930	2.250	2.240	2.250	2.191	2.349	754,530	2.2732	-5.02%
2015-11-02	0	2.390	2.320	2.400	2.310	2.450	812,000	1,950,320	2.4019	2.369	2.300	2.379	2.290	2.429	819,088	2.3811	-1.24%
2015-10-30	0	2.420	2.390	2.420	2.380	2.460	900,000	2,189,000	2.4322	2.399	2.369	2.399	2.359	2.439	907,856	2.4112	0.41%
2015-10-29	0	2.410	2.460	2.470	2.400	2.490	1,280,000	3,150,600	2.4614	2.389	2.439	2.449	2.379	2.468	1,291,174	2.4401	-2.82%
2015-10-28	0	2.480	2.460	2.490	2.360	2.510	1,604,000	3,925,880	2.4476	2.459	2.439	2.468	2.340	2.488	1,618,002	2.4264	-0.40%
2015-10-27	0	2.490	2.400	2.500	2.200	2.500	2,608,000	6,043,440	2.3173	2.468	2.379	2.478	2.181	2.478	2,630,766	2.2972	14.22%
2015-10-26	0	2.180	2.180	2.190	2.000	2.190	1,264,000	2,720,080	2.1520	2.161	2.161	2.171	1.983	2.171	1,275,034	2.1333	1.40%
2015-10-23	0	2.150	2.100	2.180	2.000	2.190	1,376,000	2,943,440	2.1391	2.131	2.082	2.161	1.983	2.171	1,388,012	2.1206	2.38%
2015-10-22	0	2.100	2.100	2.110	1.940	2.060	620,000	1,228,600	1.9816	2.082	2.082	2.092	1.923	2.042	625,412	1.9645	6.60%
2015-10-20	0	1.970	1.940	1.980	1.940	1.970	312,000	610,960	1.9582	1.953	1.923	1.963	1.923	1.953	314,724	1.9413	0.00%
2015-10-19	0	1.970	1.930	1.980	1.930	1.970	624,000	1,224,280	1.9620	1.953	1.913	1.963	1.913	1.953	629,447	1.9450	0.00%
2015-10-16	0	1.970	1.930	1.970	1.920	1.970	436,000	852,560	1.9554	1.953	1.913	1.953	1.903	1.953	439,806	1.9385	0.00%
2015-10-15	0	1.970	1.930	1.980	1.940	1.980	220,000	430,680	1.9576	1.953	1.913	1.963	1.923	1.963	221,920	1.9407	-0.51%
2015-10-14	0	1.980	1.930	1.980	1.930	1.980	168,000	327,320	1.9483	1.963	1.913	1.963	1.913	1.963	169,467	1.9315	0.00%
2015-10-13	0	1.980	1.980	1.990	1.920	1.980	580,000	1,142,120	1.9692	1.963	1.963	1.973	1.903	1.963	585,063	1.9521	0.00%
2015-10-12	0	1.980	1.930	1.990	1.930	1.980	608,001	1,194,321	1.9643	1.963	1.913	1.973	1.913	1.963	613,308	1.9473	0.00%
2015-10-09	0	1.980	1.930	2.000	1.930	1.990	792,000	1,556,680	1.9655	1.963	1.913	1.983	1.913	1.973	798,914	1.9485	0.00%
2015-10-08	0	1.980	1.940	1.980	1.930	1.980	300,000	586,600	1.9553	1.963	1.923	1.963	1.913	1.963	302,619	1.9384	0.51%
2015-10-07	0	1.970	1.970	1.980	1.910	1.980	820,000	1,604,600	1.9568	1.953	1.953	1.963	1.893	1.963	827,158	1.9399	1.03%
2015-10-06	0	1.950	1.910	1.980	1.950	1.980	88,000	173,040	1.9664	1.933	1.893	1.963	1.933	1.963	88,768	1.9493	-2.01%
2015-10-05	0	1.990	1.980	1.990	1.950	1.990	364,000	719,920	1.9778	1.973	1.963	1.973	1.933	1.973	367,177	1.9607	0.51%
2015-10-02	0	1.980	1.970	1.980	1.970	1.980	116,000	227,320	1.9597	1.963	1.953	1.963	1.953	1.963	117,013	1.9427	0.51%
2015-09-30	0	1.970	1.910	1.980	1.910	1.970	460,000	897,720	1.9516	1.953	1.893	1.963	1.893	1.953	464,016	1.9347	0.00%
2015-09-29	0	1.970	1.940	1.980	1.940	1.970	464,000	911,680	1.9648	1.953	1.923	1.963	1.923	1.953	468,050	1.9478	0.00%
2015-09-25	0	1.970	1.920	1.970	1.920	1.970	584,000	1,137,080	1.9471	1.953	1.903	1.953	1.903	1.953	589,098	1.9302	-0.51%
2015-09-24	0	1.980	1.980	1.990	1.920	1.980	512,000	1,003,000	1.9590	1.963	1.963	1.973	1.903	1.963	516,469	1.9420	0.00%
2015-09-23	0	1.980	1.980	1.990	1.920	1.980	508,000	993,520	1.9557	1.963	1.963	1.973	1.903	1.963	512,435	1.9388	-0.50%
2015-09-22	0	1.990	1.990	2.000	1.930	1.990	256,000	504,080	1.9691	1.973	1.973	1.983	1.913	1.973	258,235	1.9520	1.02%
2015-09-21	0	1.970	1.980	1.990	1.910	1.970	492,000	960,440	1.9521	1.953	1.963	1.973	1.893	1.953	496,295	1.9352	1.55%
2015-09-18	0	1.940	1.970	1.980	1.800	1.990	1,816,000	3,454,440	1.9022	1.923	1.953	1.963	1.784	1.973	1,831,853	1.8858	-2.02%
2015-09-17	0	1.980	1.980	1.990	1.970	1.990	276,000	546,520	1.9801	1.963	1.963	1.973	1.953	1.973	278,409	1.9630	0.51%
2015-09-16	0	1.970	1.980	1.990	1.920	1.980	248,000	486,960	1.9635	1.953	1.963	1.973	1.903	1.963	250,165	1.9466	-0.51%
2015-09-15	0	1.980	1.980	1.990	1.950	1.980	188,000	370,840	1.9726	1.963	1.963	1.973	1.933	1.963	189,641	1.9555	0.51%
2015-09-14	0	1.970	1.930	1.980	1.920	2.030	452,000	887,320	1.9631	1.953	1.913	1.963	1.903	2.012	455,946	1.9461	-0.51%
2015-09-11	0	1.980	1.980	1.990	1.980	2.010	344,000	705,800	2.0517	1.963	1.963	1.973	1.963	1.993	347,003	2.0340	0.00%
2015-09-10	0	1.980	1.920	1.990	1.910	2.170	868,000	1,706,920	1.9665	1.963	1.903	1.973	1.893	2.151	875,577	1.9495	0.00%
2015-09-09	0	1.980	1.980	1.990	1.940	2.040	712,000	1,414,120	1.9861	1.963	1.963	1.973	1.923	2.022	718,215	1.9689	0.00%
2015-09-08	0	1.980	1.920	1.990	1.970	1.990	384,000	758,400	1.9750	1.963	1.903	1.973	1.953	1.973	387,352	1.9579	0.51%
2015-09-07	0	1.970	2.000	2.010	1.910	2.000	560,000	1,111,080	1.9841	1.953	1.983	1.993	1.893	1.983	564,888	1.9669	-2.48%
2015-09-04	0	2.020	1.900	2.030	1.980	2.020	140,000	279,600	1.9971	2.003	1.884	2.012	1.963	2.003	141,222	1.9799	2.02%
2015-09-02	0	1.980	1.980	1.990	1.970	1.980	360,000	712,000	1.9778	1.963	1.963	1.973	1.953	1.963	363,143	1.9607	-0.50%
2015-09-01	0	1.990	1.990	2.000	1.880	1.990	652,000	1,269,360	1.9469	1.973	1.973	1.983	1.864	1.973	657,692	1.9300	-0.50%
2015-08-31	0	2.000	2.000	2.010	1.970	2.040	208,000	414,760	1.9940	1.983	1.983	1.993	1.953	2.022	209,816	1.9768	-2.44%
2015-08-28	0	2.050	2.040	2.050	1.920	2.160	140,000	281,400	2.0100	2.032	2.022	2.032	1.903	2.141	141,222	1.9926	3.02%
2015-08-27	0	1.990	2.030	2.040	1.910	2.030	192,000	378,400	1.9708	1.973	2.012	2.022	1.893	2.012	193,676	1.9538	0.51%
2015-08-26	0	1.980	1.880	1.990	1.850	1.980	76,000	146,960	1.9337	1.963	1.864	1.973	1.834	1.963	76,663	1.9170	0.00%
2015-08-25	0	1.980	1.870	1.990	1.850	2.030	1,452,000	2,859,160	1.9691	1.963	1.854	1.973	1.834	2.012	1,464,675	1.9521	0.00%
2015-08-24	0	1.980	1.900	2.010	1.930	2.080	1,100,000	2,195,800	1.9962	1.963	1.884	1.993	1.913	2.062	1,109,602	1.9789	-4.35%
2015-08-21	0	2.070	2.050	2.100	2.050	2.110	1,152,000	2,389,080	2.0739	2.052	2.032	2.082	2.032	2.092	1,162,056	2.0559	-1.43%
2015-08-20	0	2.100	2.000	2.110	2.000	2.110	1,864,000	3,859,360	2.0705	2.082	1.983	2.092	1.983	2.092	1,880,272	2.0526	0.00%
2015-08-19	0	2.100	2.070	2.110	2.100	2.100	904,000	1,901,600	2.1035	2.082	2.052	2.092	2.082	2.082	911,891	2.0853	-0.47%
2015-08-18	0	2.110	2.060	2.110	2.060	2.130	1,420,000	2,997,200	2.1107	2.092	2.042	2.092	2.042	2.112	1,432,396	2.0924	0.48%
2015-08-17	0	2.100	2.120	2.130	2.060	2.140	168,000	354,920	2.1126	2.082	2.102	2.112	2.042	2.121	169,467	2.0943	-1.87%
2015-08-14	0	2.140	2.070	2.150	2.060	2.140	1,888,000	4,004,160	2.1208	2.121	2.052	2.131	2.042	2.121	1,904,481	2.1025	0.00%
2015-08-13	0	2.140	2.070	2.140	1.940	2.160	2,132,000	4,392,680	2.0604	2.121	2.052	2.121	1.923	2.141	2,150,611	2.0425	0.94%
2015-08-12	0	2.120	2.120	2.140	2.120	2.180	988,000	2,121,040	2.1468	2.102	2.102	2.121	2.102	2.161	996,625	2.1282	-1.85%
2015-08-11	0	2.160	2.130	2.160	2.130	2.190	892,000	1,936,880	2.1714	2.141	2.112	2.141	2.112	2.171	899,787	2.1526	0.47%
2015-08-10	0	2.150	2.110	2.150	2.150	2.170	640,000	1,385,600	2.1650	2.131	2.092	2.131	2.131	2.151	645,587	2.1463	0.00%
2015-08-07	0	2.150	2.130	2.160	2.150	2.170	428,000	923,080	2.1567	2.131	2.112	2.141	2.131	2.151	431,736	2.1381	0.00%
2015-08-06	0	2.150	2.160	2.170	2.130	2.190	836,000	1,808,880	2.1637	2.131	2.141	2.151	2.112	2.171	843,298	2.1450	-1.38%
2015-08-05	0	2.180	2.180	2.190	2.160	2.190	764,000	1,662,880	2.1765	2.161	2.161	2.171	2.141	2.171	770,669	2.1577	0.00%
2015-08-04	0	2.180	2.180	2.190	2.170	2.180	1,128,000	2,455,720	2.1771	2.161	2.161	2.171	2.151	2.161	1,137,847	2.1582	0.46%
2015-08-03	0	2.170	2.120	2.190	2.120	2.190	1,912,000	4,156,160	2.1737	2.151	2.102	2.171	2.102	2.171	1,928,691	2.1549	2.36%
2015-07-31	0	2.120	2.230	2.240	2.100	2.280	3,456,000	7,559,760	2.1874	2.102	2.211	2.221	2.082	2.260	3,486,169	2.1685	-3.64%
2015-07-30	0	2.200	2.170	2.180	2.120	2.310	2,632,000	5,989,360	2.2756	2.181	2.151	2.161	2.102	2.290	2,654,976	2.2559	-1.79%
2015-07-29	0	2.240	2.130	2.230	2.050	2.240	1,444,000	3,139,200	2.1740	2.221	2.112	2.211	2.032	2.221	1,456,605	2.1551	3.23%
2015-07-28	0	2.170	2.190	2.200	1.950	2.280	2,392,000	5,337,160	2.2313	2.151	2.171	2.181	1.933	2.260	2,412,881	2.2119	-5.24%
2015-07-27	0	2.290	2.210	2.280	2.180	2.440	5,008,000	11,775,880	2.3514	2.270	2.191	2.260	2.161	2.419	5,051,717	2.3311	-0.87%
2015-07-24	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2015-07-20	0	2.310	2.310	2.320	2.210	2.470	2,308,000	5,367,800	2.3257	2.290	2.290	2.300	2.191	2.449	2,328,147	2.3056	5.00%
2015-07-17	0	2.200	2.220	2.230	2.170	2.290	2,416,000	5,416,080	2.2418	2.181	2.201	2.211	2.151	2.270	2,437,090	2.2224	1.38%
2015-07-16	0	2.170	2.160	2.250	2.020	2.240	2,700,000	5,963,760	2.2088	2.151	2.141	2.231	2.003	2.221	2,723,569	2.1897	-3.56%
2015-07-15	0	2.250	2.250	2.260	2.160	2.350	2,332,000	5,322,920	2.2826	2.231	2.231	2.240	2.141	2.330	2,352,357	2.2628	0.45%
2015-07-14	0	2.240	2.200	2.250	2.190	2.300	1,184,000	2,658,080	2.2450	2.221	2.181	2.231	2.171	2.280	1,194,336	2.2256	0.90%
2015-07-13	0	2.220	2.220	2.230	2.110	2.500	708,000	1,561,520	2.2055	2.201	2.201	2.211	2.092	2.478	714,180	2.1865	0.45%
2015-07-10	0	2.210	2.150	2.200	2.060	2.220	1,756,000	3,765,880	2.1446	2.191	2.131	2.181	2.042	2.201	1,771,329	2.1260	0.91%
2015-07-09	0	2.190	2.150	2.190	1.900	2.190	2,912,000	6,060,720	2.0813	2.171	2.131	2.171	1.884	2.171	2,937,420	2.0633	9.50%
2015-07-08	0	2.000	2.020	2.030	1.830	2.100	8,636,000	16,746,160	1.9391	1.983	2.003	2.012	1.814	2.082	8,711,387	1.9223	-4.76%
2015-07-07	0	2.100	2.180	2.200	1.850	2.200	4,516,000	9,060,720	2.0064	2.082	2.161	2.181	1.834	2.181	4,555,422	1.9890	-5.41%
2015-07-06	0	2.220	2.240	2.250	1.800	2.280	7,012,000	14,196,440	2.0246	2.201	2.221	2.231	1.784	2.260	7,073,210	2.0071	-2.63%
2015-07-03	0	2.280	2.190	2.280	2.170	2.290	1,624,000	3,590,720	2.2110	2.260	2.171	2.260	2.151	2.270	1,638,177	2.1919	-0.87%
2015-07-02	0	2.300	2.280	2.300	2.300	2.490	1,404,000	3,366,120	2.3975	2.280	2.260	2.280	2.280	2.468	1,416,256	2.3768	-7.26%
2015-06-30	0	2.480	2.430	2.480	2.220	2.500	3,812,000	9,004,520	2.3622	2.459	2.409	2.459	2.201	2.478	3,845,276	2.3417	7.83%
2015-06-29	0	2.300	2.280	2.300	2.210	2.400	3,088,000	7,049,840	2.2830	2.280	2.260	2.280	2.191	2.379	3,114,956	2.2632	0.00%
2015-06-26	0	2.300	2.290	2.320	2.100	2.300	6,148,000	13,520,000	2.1991	2.280	2.270	2.300	2.082	2.280	6,201,668	2.1801	7.98%
2015-06-25	0	2.130	2.100	2.130	2.080	2.370	3,944,000	8,852,160	2.2445	2.112	2.082	2.112	2.062	2.349	3,978,429	2.2250	-8.97%
2015-06-24	0	2.340	2.340	2.370	2.320	2.400	2,226,000	5,241,720	2.3548	2.320	2.320	2.349	2.300	2.379	2,245,432	2.3344	-2.90%
2015-06-23	0	2.410	2.410	2.420	2.260	2.730	6,166,000	14,714,760	2.3864	2.389	2.389	2.399	2.240	2.706	6,219,825	2.3658	-9.74%
2015-06-22	0	2.670	2.460	2.690	2.220	2.680	6,000,600	14,116,190	2.3525	2.647	2.439	2.667	2.201	2.657	6,052,982	2.3321	4.30%
2015-06-19	0	2.560	2.540	2.560	2.540	2.720	2,460,000	6,592,240	2.6798	2.538	2.518	2.538	2.518	2.696	2,481,474	2.6566	-5.19%
2015-06-18	0	2.700	2.700	2.720	2.650	2.840	1,972,000	5,372,880	2.7246	2.677	2.677	2.696	2.627	2.815	1,989,214	2.7010	-2.53%
2015-06-17	0	2.770	2.770	2.800	2.650	2.860	2,668,000	7,388,480	2.7693	2.746	2.746	2.776	2.627	2.835	2,691,290	2.7453	1.84%
2015-06-16	0	2.720	2.720	2.730	2.700	2.760	2,216,000	6,045,200	2.7280	2.696	2.696	2.706	2.677	2.736	2,235,344	2.7044	-2.16%
2015-06-15	0	2.780	2.750	2.780	2.690	2.860	1,952,000	5,416,520	2.7749	2.756	2.726	2.756	2.667	2.835	1,969,040	2.7508	-0.71%
2015-06-12	0	2.800	2.790	2.820	2.780	2.850	1,632,000	4,595,280	2.8157	2.776	2.766	2.796	2.756	2.825	1,646,246	2.7914	-0.36%
2015-06-11	0	2.810	2.800	2.810	2.710	2.850	1,680,000	4,725,000	2.8125	2.786	2.776	2.786	2.687	2.825	1,694,665	2.7882	0.72%
2015-06-10	0	2.790	2.780	2.790	2.760	2.930	1,964,000	5,565,360	2.8337	2.766	2.756	2.766	2.736	2.905	1,981,145	2.8092	-2.11%
2015-06-09	0	2.850	2.850	2.860	2.760	2.980	2,388,000	6,831,640	2.8608	2.825	2.825	2.835	2.736	2.954	2,408,846	2.8361	-1.72%
2015-06-08	0	2.900	2.870	2.920	2.830	2.920	2,480,000	7,146,000	2.8815	2.875	2.845	2.895	2.806	2.895	2,501,649	2.8565	-0.34%
2015-06-05	0	2.910	2.910	2.940	2.860	3.150	3,228,000	9,688,040	3.0013	2.885	2.885	2.915	2.835	3.123	3,256,178	2.9753	1.75%
2015-06-04	0	2.860	2.860	2.900	2.600	2.940	11,980,000	33,421,880	2.7898	2.835	2.835	2.875	2.577	2.915	12,084,578	2.7657	-2.72%
2015-06-03	0	2.940	2.940	2.950	2.850	3.300	6,976,000	21,215,280	3.0412	2.915	2.915	2.924	2.825	3.271	7,036,896	3.0149	-5.77%
2015-06-02	0	3.120	3.120	3.150	2.800	3.120	6,568,000	19,361,920	2.9479	3.093	3.093	3.123	2.776	3.093	6,625,335	2.9224	10.25%
2015-06-01	0	2.830	2.820	2.920	2.620	2.920	13,860,000	38,233,280	2.7585	2.806	2.796	2.895	2.597	2.895	13,980,989	2.7347	9.27%
2015-05-29	0	2.590	2.590	2.600	2.450	2.700	8,112,000	20,782,160	2.5619	2.568	2.568	2.577	2.429	2.677	8,182,813	2.5397	5.28%
2015-05-28	0	2.460	2.440	2.460	2.410	2.580	5,792,000	14,452,880	2.4953	2.439	2.419	2.439	2.389	2.558	5,842,561	2.4737	2.07%
2015-05-27	0	2.410	2.400	2.430	2.350	2.430	3,844,000	9,230,360	2.4012	2.389	2.379	2.409	2.330	2.409	3,877,556	2.3805	2.99%
2015-05-26	0	2.340	2.340	2.350	2.230	2.390	4,364,000	10,059,280	2.3051	2.320	2.320	2.330	2.211	2.369	4,402,095	2.2851	4.46%
2015-05-22	0	2.240	2.240	2.260	2.120	2.260	5,360,000	11,790,240	2.1997	2.221	2.221	2.240	2.102	2.240	5,406,790	2.1806	-1.32%
2015-05-21	0	2.270	2.270	2.280	2.250	2.350	5,120,000	11,676,080	2.2805	2.250	2.250	2.260	2.231	2.330	5,164,694	2.2607	-3.81%
2015-05-20	0	2.360	2.320	2.370	2.320	2.420	3,736,000	8,792,720	2.3535	2.340	2.300	2.349	2.300	2.399	3,768,613	2.3331	-1.26%
2015-05-19	0	2.390	2.390	2.400	2.300	2.500	6,628,000	15,801,080	2.3840	2.369	2.369	2.379	2.280	2.478	6,685,858	2.3634	3.87%
2015-05-18	0	2.320	2.320	2.330	2.300	2.330	2,688,000	6,215,520	2.3123	2.281	2.281	2.291	2.261	2.291	2,733,854	2.2735	0.87%
2015-05-15	0	2.300	2.300	2.310	2.260	2.320	4,568,000	10,503,160	2.2993	2.261	2.261	2.271	2.222	2.281	4,645,924	2.2607	1.32%
2015-05-14	0	2.270	2.270	2.280	2.240	2.350	5,260,000	12,026,480	2.2864	2.232	2.232	2.242	2.202	2.311	5,349,729	2.2481	0.00%
2015-05-13	0	2.270	2.270	2.300	2.240	2.350	5,104,000	11,677,520	2.2879	2.232	2.232	2.261	2.202	2.311	5,191,068	2.2495	0.00%
2015-05-12	0	2.270	2.260	2.280	2.100	2.300	9,872,000	22,166,920	2.2454	2.232	2.222	2.242	2.065	2.261	10,040,404	2.2078	6.07%
2015-05-11	0	2.140	2.130	2.160	2.060	2.340	5,048,000	10,743,400	2.1282	2.104	2.094	2.124	2.025	2.301	5,134,113	2.0926	-0.47%
2015-05-08	0	2.150	2.140	2.150	1.990	2.200	15,464,000	32,533,960	2.1039	2.114	2.104	2.114	1.957	2.163	15,727,797	2.0686	3.86%
2015-05-07	0	2.070	2.070	2.080	2.020	2.470	29,992,000	66,143,360	2.2054	2.035	2.035	2.045	1.986	2.429	30,503,626	2.1684	2.48%
2015-05-06	0	2.020	2.010	2.020	1.950	2.020	16,684,000	33,310,000	1.9965	1.986	1.976	1.986	1.917	1.986	16,968,608	1.9630	1.00%
2015-05-05	0	2.000	1.980	2.000	1.920	2.000	17,084,000	33,530,640	1.9627	1.966	1.947	1.966	1.888	1.966	17,375,432	1.9298	2.56%
2015-05-04	0	1.950	1.930	1.950	1.890	2.000	9,456,000	18,550,800	1.9618	1.917	1.898	1.917	1.858	1.966	9,617,308	1.9289	2.63%
2015-04-30	0	1.900	1.890	1.910	1.850	1.930	4,688,000	8,818,360	1.8810	1.868	1.858	1.878	1.819	1.898	4,767,971	1.8495	2.15%
2015-04-29	0	1.860	1.850	1.860	1.810	1.900	3,092,000	5,731,040	1.8535	1.829	1.819	1.829	1.780	1.868	3,144,746	1.8224	2.20%
2015-04-28	0	1.820	1.820	1.840	1.800	1.890	10,620,000	19,343,920	1.8215	1.789	1.789	1.809	1.770	1.858	10,801,164	1.7909	-5.21%
2015-04-27	0	1.920	1.910	1.920	1.820	1.980	20,020,600	38,632,268	1.9296	1.888	1.878	1.888	1.789	1.947	20,362,126	1.8973	6.67%
2015-04-24	0	1.800	1.800	1.810	1.670	1.810	23,876,000	41,382,360	1.7332	1.770	1.770	1.780	1.642	1.780	24,283,295	1.7041	7.14%
2015-04-23	0	1.680	1.650	1.680	1.460	1.680	27,008,000	43,879,440	1.6247	1.652	1.622	1.652	1.436	1.652	27,468,723	1.5974	15.86%
2015-04-22	0	1.450	1.450	1.460	1.430	1.500	9,368,000	13,745,960	1.4673	1.426	1.426	1.436	1.406	1.475	9,527,806	1.4427	-2.68%
2015-04-21	0	1.490	1.470	1.490	1.440	1.630	18,904,000	29,016,200	1.5349	1.465	1.445	1.465	1.416	1.603	19,226,479	1.5092	-3.87%
2015-04-20	0	1.550	1.550	1.560	1.490	1.630	11,624,000	18,010,160	1.5494	1.524	1.524	1.534	1.465	1.603	11,822,291	1.5234	6.16%
2015-04-17	0	1.460	1.460	1.470	1.300	1.500	10,972,000	15,655,400	1.4269	1.436	1.436	1.445	1.278	1.475	11,159,169	1.4029	13.18%
2015-04-16	0	1.290	1.270	1.300	1.270	1.320	3,416,000	4,398,840	1.2877	1.268	1.249	1.278	1.249	1.298	3,474,273	1.2661	0.00%
2015-04-15	0	1.290	1.290	1.300	1.220	1.320	3,296,000	4,190,440	1.2714	1.268	1.268	1.278	1.200	1.298	3,352,226	1.2500	-0.77%
2015-04-14	0	1.300	1.290	1.300	1.260	1.330	2,644,000	3,421,160	1.2939	1.278	1.268	1.278	1.239	1.308	2,689,103	1.2722	0.00%
2015-04-13	0	1.300	1.290	1.300	1.200	1.320	5,040,000	6,351,120	1.2601	1.278	1.268	1.278	1.180	1.298	5,125,976	1.2390	7.44%
2015-04-10	0	1.210	1.200	1.210	1.190	1.260	2,280,000	2,791,800	1.2245	1.190	1.180	1.190	1.170	1.239	2,318,894	1.2039	3.42%
2015-04-09	0	1.170	1.170	1.190	1.140	1.240	1,736,000	2,061,160	1.1873	1.150	1.150	1.170	1.121	1.219	1,765,614	1.1674	2.63%
2015-04-08	0	1.140	1.110	1.140	1.060	1.150	1,832,000	2,037,000	1.1119	1.121	1.091	1.121	1.042	1.131	1,863,252	1.0933	6.54%
2015-04-02	0	1.070	1.070	1.080	1.050	1.080	1,088,000	1,168,280	1.0738	1.052	1.052	1.062	1.032	1.062	1,106,560	1.0558	-0.93%
2015-04-01	0	1.080	1.080	1.090	1.050	1.060	1,356,000	1,482,840	1.0935	1.062	1.062	1.072	1.032	1.042	1,379,132	1.0752	-0.92%
2015-03-31	0	1.090	1.090	1.100	1.050	1.190	2,220,000	2,413,440	1.0871	1.072	1.072	1.082	1.032	1.170	2,257,870	1.0689	0.00%
2015-03-30	0	1.090	1.090	1.100	1.000	1.120	1,312,000	1,411,280	1.0757	1.072	1.072	1.082	0.983	1.101	1,334,381	1.0576	3.81%
2015-03-27	0	1.050	1.050	1.060	1.020	1.070	1,052,000	1,109,440	1.0546	1.032	1.032	1.042	1.003	1.052	1,069,946	1.0369	0.00%
2015-03-26	0	1.050	1.050	1.060	1.050	1.060	396,000	416,200	1.0510	1.032	1.032	1.042	1.032	1.042	402,755	1.0334	0.00%
2015-03-25	0	1.050	1.010	1.050	0.980	1.050	492,000	499,840	1.0159	1.032	0.993	1.032	0.964	1.032	500,393	0.9989	6.06%
2015-03-24	0	0.990	0.990	1.010	0.950	0.970	484,000	464,440	0.9596	0.973	0.973	0.993	0.934	0.954	492,256	0.9435	0.00%
2015-03-23	0	0.990	0.950	0.990	-	-	0	0	-	0.973	0.934	0.973	-	-	0	-	-1.00%
2015-03-20	0	1.000	0.990	1.000	0.970	1.010	92,000	91,560	0.9952	0.983	0.973	0.983	0.954	0.993	93,569	0.9785	-2.91%
2015-03-19	0	1.030	0.980	1.050	0.990	1.030	236,000	234,520	0.9937	1.013	0.964	1.032	0.973	1.013	240,026	0.9771	0.98%
2015-03-18	0	1.020	1.010	1.020	-	-	0	0	-	1.003	0.993	1.003	-	-	0	-	-0.97%
2015-03-17	0	1.030	1.030	1.050	1.000	1.020	148,000	150,000	1.0135	1.013	1.013	1.032	0.983	1.003	150,525	0.9965	0.98%
2015-03-16	0	1.020	1.000	1.020	1.020	1.020	44,000	44,880	1.0200	1.003	0.983	1.003	1.003	1.003	44,751	1.0029	-2.86%
2015-03-13	0	1.050	1.050	1.060	-	-	0	0	-	1.032	1.032	1.042	-	-	0	-	0.00%
2015-03-12	0	1.050	1.050	1.070	1.020	1.020	80,000	81,600	1.0200	1.032	1.032	1.052	1.003	1.003	81,365	1.0029	2.94%
2015-03-11	0	1.020	1.010	1.020	1.010	1.030	404,000	413,920	1.0246	1.003	0.993	1.003	0.993	1.013	410,892	1.0074	2.00%
2015-03-10	0	1.000	1.000	1.060	1.000	1.020	320,000	322,480	1.0078	0.983	0.983	1.042	0.983	1.003	325,459	0.9908	-1.96%
2015-03-09	0	1.020	1.020	1.030	1.010	1.010	12,000	12,120	1.0100	1.003	1.003	1.013	0.993	0.993	12,205	0.9931	-0.97%
2015-03-06	0	1.030	1.030	1.050	1.030	1.030	72,000	74,160	1.0300	1.013	1.013	1.032	1.013	1.013	73,228	1.0127	-0.96%
2015-03-05	0	1.040	1.030	1.050	1.030	1.090	508,000	535,560	1.0543	1.023	1.013	1.032	1.013	1.072	516,666	1.0366	-0.95%
2015-03-04	0	1.050	1.030	1.050	-	-	92,000	95,680	1.0400	1.032	1.013	1.032	-	-	93,569	1.0226	0.00%
2015-03-03	0	1.050	1.030	1.050	-	-	0	0	-	1.032	1.013	1.032	-	-	0	-	-0.94%
2015-03-02	0	1.060	1.060	1.080	1.040	1.040	4,000	4,160	1.0400	1.042	1.042	1.062	1.023	1.023	4,068	1.0226	0.00%
2015-02-27	0	1.060	1.060	1.070	1.040	1.080	340,000	369,720	1.0874	1.042	1.042	1.052	1.023	1.062	345,800	1.0692	0.95%
2015-02-26	0	1.050	1.050	1.060	-	-	0	0	-	1.032	1.032	1.042	-	-	0	-	0.00%
2015-02-25	0	1.050	1.010	1.050	-	-	0	0	-	1.032	0.993	1.032	-	-	0	-	-2.78%
2015-02-24	0	1.080	1.080	1.090	1.050	1.100	144,000	157,280	1.0922	1.062	1.062	1.072	1.032	1.082	146,456	1.0739	2.86%
2015-02-23	0	1.050	1.050	1.070	-	-	0	0	-	1.032	1.032	1.052	-	-	0	-	0.00%
2015-02-18	0	1.050	1.040	1.050	1.060	1.060	4,000	4,240	1.0600	1.032	1.023	1.032	1.042	1.042	4,068	1.0422	0.00%
2015-02-17	0	1.050	1.040	1.050	1.000	1.060	164,000	169,600	1.0341	1.032	1.023	1.032	0.983	1.042	166,798	1.0168	8.25%
2015-02-16	0	0.970	0.970	1.000	0.970	1.000	68,000	67,400	0.9912	0.954	0.954	0.983	0.954	0.983	69,160	0.9746	-3.96%
2015-02-13	0	1.010	1.010	1.020	0.960	1.010	28,000	27,680	0.9886	0.993	0.993	1.003	0.944	0.993	28,478	0.9720	-0.98%
2015-02-12	0	1.020	1.020	1.030	1.010	1.010	4,000	4,040	1.0100	1.003	1.003	1.013	0.993	0.993	4,068	0.9931	0.99%
2015-02-11	0	1.010	1.010	1.030	1.010	1.010	4,000	4,040	1.0100	0.993	0.993	1.013	0.993	0.993	4,068	0.9931	0.00%
2015-02-10	0	1.010	1.010	1.030	0.980	1.010	112,000	111,840	0.9986	0.993	0.993	1.013	0.964	0.993	113,911	0.9818	1.00%
2015-02-09	0	1.000	1.010	1.030	1.000	1.010	112,000	112,800	1.0071	0.983	0.993	1.013	0.983	0.993	113,911	0.9903	-0.99%
2015-02-06	0	1.010	1.010	1.020	1.010	1.010	192,000	193,920	1.0100	0.993	0.993	1.003	0.993	0.993	195,275	0.9931	0.00%
2015-02-05	0	1.010	1.010	1.020	-	-	28,000	28,280	1.0100	0.993	0.993	1.003	-	-	28,478	0.9931	0.00%
2015-02-04	0	1.010	1.010	1.020	0.970	0.970	232,000	233,840	1.0079	0.993	0.993	1.003	0.954	0.954	235,958	0.9910	0.00%
2015-02-03	0	1.010	1.010	1.020	-	-	12,000	12,240	1.0200	0.993	0.993	1.003	-	-	12,205	1.0029	0.00%
2015-02-02	0	1.010	1.010	1.030	0.960	1.010	944,000	932,240	0.9875	0.993	0.993	1.013	0.944	0.993	960,103	0.9710	1.00%
2015-01-30	0	1.000	1.000	1.030	1.000	1.060	300,000	311,920	1.0397	0.983	0.983	1.013	0.983	1.042	305,118	1.0223	-0.99%
2015-01-29	0	1.010	1.010	1.030	0.990	1.020	104,000	105,800	1.0173	0.993	0.993	1.013	0.973	1.003	105,774	1.0002	-0.98%
2015-01-28	0	1.020	1.020	1.030	0.950	1.030	668,000	671,200	1.0048	1.003	1.003	1.013	0.934	1.013	679,395	0.9879	7.37%
2015-01-27	0	0.950	0.950	0.990	0.920	1.000	116,000	112,280	0.9679	0.934	0.934	0.973	0.905	0.983	117,979	0.9517	-5.00%
2015-01-26	0	1.000	0.970	1.000	0.990	1.000	36,000	35,880	0.9967	0.983	0.954	0.983	0.973	0.983	36,614	0.9799	-0.99%
2015-01-23	0	1.010	1.000	1.010	0.980	1.010	528,000	531,280	1.0062	0.993	0.983	0.993	0.964	0.993	537,007	0.9893	-1.94%
2015-01-22	0	1.030	1.020	1.030	1.010	1.030	56,000	56,840	1.0150	1.013	1.003	1.013	0.993	1.013	56,955	0.9980	0.00%
2015-01-21	0	1.030	1.020	1.030	1.000	1.040	112,000	114,480	1.0221	1.013	1.003	1.013	0.983	1.023	113,911	1.0050	0.00%
2015-01-20	0	1.030	1.030	1.040	1.010	1.030	32,000	32,600	1.0188	1.013	1.013	1.023	0.993	1.013	32,546	1.0017	3.00%
2015-01-19	0	1.000	1.000	1.020	1.000	1.050	540,000	551,920	1.0221	0.983	0.983	1.003	0.983	1.032	549,212	1.0049	-4.76%
2015-01-16	0	1.050	1.050	1.060	1.020	1.050	152,000	157,320	1.0350	1.032	1.032	1.042	1.003	1.032	154,593	1.0176	0.00%
2015-01-15	0	1.050	1.040	1.060	1.020	1.050	104,000	106,480	1.0238	1.032	1.023	1.042	1.003	1.032	105,774	1.0067	0.96%
2015-01-14	0	1.040	1.040	1.050	-	-	0	0	-	1.023	1.023	1.032	-	-	0	-	0.97%
2015-01-13	0	1.030	1.030	1.050	1.020	1.030	28,000	28,680	1.0243	1.013	1.013	1.032	1.003	1.013	28,478	1.0071	-2.83%
2015-01-12	0	1.060	1.040	1.060	1.060	1.060	112,000	116,720	1.0421	1.042	1.023	1.042	1.042	1.042	113,911	1.0247	0.00%
2015-01-09	0	1.060	1.060	1.070	1.030	1.060	76,000	79,440	1.0453	1.042	1.042	1.052	1.013	1.042	77,296	1.0277	1.92%
2015-01-08	0	1.040	1.040	1.050	1.030	1.050	96,000	99,920	1.0408	1.023	1.023	1.032	1.013	1.032	97,638	1.0234	0.00%
2015-01-07	0	1.040	1.020	1.050	1.000	1.070	108,000	113,160	1.0478	1.023	1.003	1.032	0.983	1.052	109,842	1.0302	4.00%
2015-01-06	0	1.000	1.000	1.030	1.000	1.020	174,000	175,600	1.0092	0.983	0.983	1.013	0.983	1.003	176,968	0.9923	-0.99%
2015-01-05	0	1.010	1.010	1.060	1.010	1.010	80,000	80,800	1.0100	0.993	0.993	1.042	0.993	0.993	81,365	0.9931	-6.48%
2015-01-02	0	1.080	1.010	1.080	-	-	0	0	-	1.062	0.993	1.062	-	-	0	-	-0.92%
2014-12-31	0	1.090	1.010	1.090	-	-	0	0	-	1.072	0.993	1.072	-	-	0	-	0.00%
2014-12-30	0	1.090	1.050	1.100	1.000	1.090	324,000	348,600	1.0759	1.072	1.032	1.082	0.983	1.072	329,527	1.0579	4.81%
2014-12-29	0	1.040	1.020	1.040	1.020	1.040	44,000	45,360	1.0309	1.023	1.003	1.023	1.003	1.023	44,751	1.0136	-0.95%
2014-12-24	0	1.050	0.970	1.090	-	-	0	0	-	1.032	0.954	1.072	-	-	0	-	0.00%
2014-12-23	0	1.050	1.020	1.060	1.000	1.060	164,000	167,560	1.0217	1.032	1.003	1.042	0.983	1.042	166,798	1.0046	3.96%
2014-12-22	0	1.010	1.010	1.030	1.000	1.040	240,000	245,040	1.0210	0.993	0.993	1.013	0.983	1.023	244,094	1.0039	-1.94%
2014-12-19	0	1.030	1.030	1.060	1.030	1.080	264,000	275,000	1.0417	1.013	1.013	1.042	1.013	1.062	268,504	1.0242	-6.36%
2014-12-18	0	1.100	1.080	1.100	1.030	1.100	320,000	340,560	1.0643	1.082	1.062	1.082	1.013	1.082	325,459	1.0464	5.77%
2014-12-17	0	1.040	1.040	1.080	1.040	1.090	428,000	458,560	1.0714	1.023	1.023	1.062	1.023	1.072	435,301	1.0534	-5.45%
2014-12-16	0	1.100	1.100	1.110	1.080	1.100	68,000	74,000	1.0882	1.082	1.082	1.091	1.062	1.082	69,160	1.0700	0.92%
2014-12-15	0	1.090	1.080	1.100	1.090	1.150	332,000	363,840	1.0959	1.072	1.062	1.082	1.072	1.131	337,664	1.0775	-2.68%
2014-12-12	0	1.120	1.120	1.140	1.120	1.160	420,000	473,680	1.1278	1.101	1.101	1.121	1.101	1.141	427,165	1.1089	-0.88%
2014-12-11	0	1.130	1.110	1.130	1.110	1.140	20,000	22,320	1.1160	1.111	1.091	1.111	1.091	1.121	20,341	1.0973	0.89%
2014-12-10	0	1.120	1.110	1.140	1.120	1.120	448,000	501,760	1.1200	1.101	1.091	1.121	1.101	1.101	455,642	1.1012	3.70%
2014-12-09	0	1.080	1.080	1.120	1.070	1.160	1,188,000	1,348,800	1.1354	1.062	1.062	1.101	1.052	1.141	1,208,266	1.1163	-9.24%
2014-12-08	0	1.190	1.180	1.190	1.160	1.250	3,168,000	3,827,800	1.2083	1.170	1.160	1.170	1.141	1.229	3,222,042	1.1880	3.48%
2014-12-05	0	1.150	1.140	1.150	1.140	1.150	372,000	426,880	1.1475	1.131	1.121	1.131	1.121	1.131	378,346	1.1283	0.88%
2014-12-04	0	1.140	1.140	1.150	1.130	1.160	244,000	276,080	1.1315	1.121	1.121	1.131	1.111	1.141	248,162	1.1125	0.00%
2014-12-03	0	1.140	1.140	1.150	1.120	1.180	516,000	583,720	1.1312	1.121	1.121	1.131	1.101	1.160	524,802	1.1123	-2.56%
2014-12-02	0	1.170	1.160	1.180	1.140	1.180	440,000	507,800	1.1541	1.150	1.141	1.160	1.121	1.160	447,506	1.1347	0.00%
2014-12-01	0	1.170	1.150	1.170	1.150	1.170	240,000	277,200	1.1550	1.150	1.131	1.150	1.131	1.150	244,094	1.1356	0.86%
2014-11-28	0	1.160	1.150	1.190	1.160	1.160	76,000	88,160	1.1600	1.141	1.131	1.170	1.141	1.141	77,296	1.1405	0.87%
2014-11-27	0	1.150	1.150	1.190	1.150	1.150	84,000	96,600	1.1500	1.131	1.131	1.170	1.131	1.131	85,433	1.1307	-1.71%
2014-11-26	0	1.170	1.170	1.200	1.160	1.170	44,000	51,440	1.1691	1.150	1.150	1.180	1.141	1.150	44,751	1.1495	-0.85%
2014-11-25	0	1.180	1.150	1.180	1.160	1.180	128,000	150,120	1.1728	1.160	1.131	1.160	1.141	1.160	130,184	1.1531	-0.84%
2014-11-24	0	1.190	1.170	1.190	1.160	1.190	56,000	65,200	1.1643	1.170	1.150	1.170	1.141	1.170	56,955	1.1448	-0.83%
2014-11-21	0	1.200	1.160	1.200	1.120	1.200	172,000	196,560	1.1428	1.180	1.141	1.180	1.101	1.180	174,934	1.1236	2.56%
2014-11-20	0	1.170	1.140	1.190	1.110	1.190	516,000	603,400	1.1694	1.150	1.121	1.170	1.091	1.170	524,802	1.1498	0.00%
2014-11-19	0	1.170	1.170	1.180	1.150	1.160	20,000	23,040	1.1520	1.150	1.150	1.160	1.131	1.141	20,341	1.1327	1.74%
2014-11-18	0	1.150	1.150	1.170	1.150	1.180	884,000	1,025,080	1.1596	1.131	1.131	1.150	1.131	1.160	899,080	1.1401	-2.54%
2014-11-17	0	1.180	1.180	1.200	1.170	1.180	124,000	145,920	1.1768	1.160	1.160	1.180	1.150	1.160	126,115	1.1570	0.85%
2014-11-14	0	1.170	1.170	1.200	1.170	1.190	132,000	155,080	1.1748	1.150	1.150	1.180	1.150	1.170	134,252	1.1551	-1.68%
2014-11-13	0	1.190	1.170	1.200	1.170	1.200	208,000	247,240	1.1887	1.170	1.150	1.180	1.150	1.180	211,548	1.1687	-1.65%
2014-11-12	0	1.210	1.160	1.210	1.150	1.210	848,000	984,920	1.1615	1.190	1.141	1.190	1.131	1.190	862,466	1.1420	2.54%
2014-11-11	0	1.180	1.180	1.200	1.180	1.200	480,000	573,200	1.1942	1.160	1.160	1.180	1.160	1.180	488,188	1.1741	-1.67%
2014-11-10	0	1.200	1.200	1.210	1.170	1.200	216,000	256,320	1.1867	1.180	1.180	1.190	1.150	1.180	219,685	1.1668	-0.83%
2014-11-07	0	1.210	1.190	1.210	1.190	1.210	364,000	437,000	1.2005	1.190	1.170	1.190	1.170	1.190	370,209	1.1804	-0.82%
2014-11-06	0	1.220	1.220	1.240	1.170	1.240	836,000	1,012,880	1.2116	1.200	1.200	1.219	1.150	1.219	850,261	1.1913	1.67%
2014-11-05	0	1.200	1.180	1.200	1.170	1.200	208,000	245,080	1.1783	1.180	1.160	1.180	1.150	1.180	211,548	1.1585	0.84%
2014-11-04	0	1.190	1.180	1.200	1.170	1.220	224,000	266,320	1.1889	1.170	1.160	1.180	1.150	1.200	227,821	1.1690	1.71%
2014-11-03	0	1.170	1.170	1.190	1.170	1.180	516,000	605,400	1.1733	1.150	1.150	1.170	1.150	1.160	524,802	1.1536	-1.68%
2014-10-31	0	1.190	1.180	1.230	1.190	1.220	308,000	370,880	1.2042	1.170	1.160	1.209	1.170	1.200	313,254	1.1840	0.85%
2014-10-30	0	1.180	1.180	1.210	1.180	1.190	104,000	123,000	1.1827	1.160	1.160	1.190	1.160	1.170	105,774	1.1629	-3.28%
2014-10-29	0	1.220	1.210	1.240	1.200	1.300	808,000	1,009,640	1.2496	1.200	1.190	1.219	1.180	1.278	821,783	1.2286	1.67%
2014-10-28	0	1.200	1.180	1.210	1.160	1.200	160,000	188,120	1.1758	1.180	1.160	1.190	1.141	1.180	162,729	1.1560	1.69%
2014-10-27	0	1.180	1.160	1.180	1.160	1.180	152,000	178,680	1.1755	1.160	1.141	1.160	1.141	1.160	154,593	1.1558	-0.84%
2014-10-24	0	1.190	1.190	1.200	1.160	1.190	96,000	112,560	1.1725	1.170	1.170	1.180	1.141	1.170	97,638	1.1528	1.71%
2014-10-23	0	1.170	1.170	1.180	1.160	1.200	216,000	253,320	1.1728	1.150	1.150	1.160	1.141	1.180	219,685	1.1531	-2.50%
2014-10-22	0	1.200	1.200	1.210	1.150	1.200	680,000	805,040	1.1839	1.180	1.180	1.190	1.131	1.180	691,600	1.1640	1.69%
2014-10-21	0	1.180	1.170	1.180	1.170	1.220	804,000	958,480	1.1921	1.160	1.150	1.160	1.150	1.200	817,715	1.1721	-4.07%
2014-10-20	0	1.230	1.230	1.240	1.200	1.260	484,000	598,080	1.2357	1.209	1.209	1.219	1.180	1.239	492,256	1.2150	0.00%
2014-10-17	0	1.230	1.210	1.230	1.210	1.250	840,000	1,024,160	1.2192	1.209	1.190	1.209	1.190	1.229	854,329	1.1988	-1.60%
2014-10-16	0	1.250	1.240	1.260	1.240	1.270	808,000	1,011,760	1.2522	1.229	1.219	1.239	1.219	1.249	821,783	1.2312	-0.79%
2014-10-15	0	1.260	1.260	1.270	1.260	1.300	400,000	509,080	1.2727	1.239	1.239	1.249	1.239	1.278	406,823	1.2514	-1.56%
2014-10-14	0	1.280	1.280	1.290	1.270	1.300	560,000	716,400	1.2793	1.259	1.259	1.268	1.249	1.278	569,553	1.2578	-1.54%
2014-10-13	0	1.300	1.300	1.310	1.290	1.320	672,000	875,840	1.3033	1.278	1.278	1.288	1.268	1.298	683,463	1.2815	-0.76%
2014-10-10	0	1.310	1.290	1.320	1.280	1.340	2,128,000	2,796,080	1.3139	1.288	1.268	1.298	1.259	1.318	2,164,301	1.2919	-2.24%
2014-10-09	0	1.340	1.330	1.340	1.310	1.350	1,880,000	2,505,000	1.3324	1.318	1.308	1.318	1.288	1.327	1,912,070	1.3101	0.75%
2014-10-08	0	1.330	1.340	1.350	1.310	1.350	748,000	989,960	1.3235	1.308	1.318	1.327	1.288	1.327	760,760	1.3013	-1.48%
2014-10-07	0	1.350	1.340	1.360	1.310	1.360	4,008,000	5,376,640	1.3415	1.327	1.318	1.337	1.288	1.337	4,076,371	1.3190	2.27%
2014-10-06	0	1.320	1.320	1.340	1.300	1.320	1,584,000	2,072,000	1.3081	1.298	1.298	1.318	1.278	1.298	1,611,021	1.2861	3.13%
2014-10-03	0	1.280	1.280	1.290	1.280	1.340	392,000	512,920	1.3085	1.259	1.259	1.268	1.259	1.318	398,687	1.2865	-4.48%
2014-09-30	0	1.340	1.330	1.350	1.240	1.350	2,336,000	3,073,520	1.3157	1.318	1.308	1.327	1.219	1.327	2,375,849	1.2937	3.88%
2014-09-29	0	1.290	1.290	1.300	1.280	1.340	2,564,000	3,343,880	1.3042	1.268	1.268	1.278	1.259	1.318	2,607,739	1.2823	-9.15%
2014-09-26	0	1.420	1.420	1.430	1.210	1.430	4,160,000	5,568,480	1.3386	1.396	1.396	1.406	1.190	1.406	4,230,964	1.3161	13.60%
2014-09-25	0	1.250	1.250	1.260	1.240	1.290	1,028,000	1,299,600	1.2642	1.229	1.229	1.239	1.219	1.268	1,045,536	1.2430	-2.34%
2014-09-24	0	1.280	1.250	1.280	1.210	1.300	1,076,000	1,347,680	1.2525	1.259	1.229	1.259	1.190	1.278	1,094,355	1.2315	-1.54%
2014-09-23	0	1.300	1.280	1.300	1.280	1.340	2,112,000	2,741,760	1.2982	1.278	1.259	1.278	1.259	1.318	2,148,028	1.2764	-3.70%
2014-09-22	0	1.350	1.340	1.360	1.330	1.430	4,680,000	6,346,800	1.3562	1.327	1.318	1.337	1.308	1.406	4,759,835	1.3334	-2.88%
2014-09-19	0	1.390	1.390	1.400	1.270	1.400	8,992,000	11,944,280	1.3283	1.367	1.367	1.377	1.249	1.377	9,145,392	1.3060	6.92%
2014-09-18	0	1.300	1.290	1.310	1.260	1.340	5,072,000	6,615,280	1.3043	1.278	1.268	1.288	1.239	1.318	5,158,522	1.2824	0.78%
2014-09-17	0	1.290	1.280	1.300	1.120	1.340	15,984,000	20,047,240	1.2542	1.268	1.259	1.278	1.101	1.318	16,256,667	1.2332	17.27%
2014-09-16	0	1.100	1.100	1.110	1.090	1.110	640,000	704,600	1.1009	1.082	1.082	1.091	1.072	1.091	650,918	1.0825	-0.90%
2014-09-15	0	1.110	1.110	1.120	1.100	1.140	1,504,000	1,677,480	1.1153	1.091	1.091	1.101	1.082	1.121	1,529,656	1.0966	1.83%
2014-09-12	0	1.090	1.090	1.110	1.090	1.130	1,860,001	2,058,641	1.1068	1.072	1.072	1.091	1.072	1.111	1,891,730	1.0882	-0.91%
2014-09-11	0	1.100	1.090	1.110	1.090	1.150	496,000	549,160	1.1072	1.082	1.072	1.091	1.072	1.131	504,461	1.0886	0.00%
2014-09-10	0	1.100	1.110	1.120	1.100	1.120	840,000	932,000	1.1095	1.082	1.091	1.101	1.082	1.101	854,329	1.0909	-0.90%
2014-09-08	0	1.110	1.110	1.120	1.090	1.150	1,180,000	1,307,760	1.1083	1.091	1.091	1.101	1.072	1.131	1,200,129	1.0897	0.00%
2014-09-05	0	1.110	1.110	1.120	1.100	1.160	1,940,000	2,181,800	1.1246	1.091	1.091	1.101	1.082	1.141	1,973,094	1.1058	-1.77%
2014-09-04	0	1.130	1.130	1.150	1.100	1.170	1,480,000	1,671,760	1.1296	1.111	1.111	1.131	1.082	1.150	1,505,247	1.1106	-1.74%
2014-09-03	0	1.150	1.150	1.180	1.100	1.250	700,000	812,880	1.1613	1.131	1.131	1.160	1.082	1.229	711,941	1.1418	5.50%
2014-09-02	0	1.090	1.090	1.100	1.080	1.130	1,492,000	1,631,360	1.0934	1.072	1.072	1.082	1.062	1.111	1,517,452	1.0751	-3.54%
2014-09-01	0	1.130	1.130	1.140	1.120	1.180	704,000	806,120	1.1451	1.111	1.111	1.121	1.101	1.160	716,009	1.1259	-4.24%
2014-08-29	0	1.180	1.170	1.200	1.170	1.210	216,000	256,160	1.1859	1.160	1.150	1.180	1.150	1.190	219,685	1.1660	-1.67%
2014-08-28	0	1.200	1.190	1.220	1.190	1.240	476,000	581,120	1.2208	1.180	1.170	1.200	1.170	1.219	484,120	1.2004	0.00%
2014-08-27	0	1.200	1.200	1.230	1.180	1.200	256,000	304,640	1.1900	1.180	1.180	1.209	1.160	1.180	260,367	1.1700	-2.44%
2014-08-26	0	1.230	1.200	1.230	1.180	1.280	1,032,000	1,252,000	1.2132	1.209	1.180	1.209	1.160	1.259	1,049,605	1.1928	0.00%
2014-08-25	0	1.230	1.230	1.250	1.210	1.280	264,000	330,120	1.2505	1.209	1.209	1.229	1.190	1.259	268,504	1.2295	-1.60%
2014-08-22	0	1.250	1.230	1.250	1.200	1.320	472,000	592,480	1.2553	1.229	1.209	1.229	1.180	1.298	480,052	1.2342	0.00%
2014-08-21	0	1.250	1.220	1.270	1.250	1.280	828,000	1,046,760	1.2642	1.229	1.200	1.249	1.229	1.259	842,125	1.2430	-1.57%
2014-08-20	0	1.270	1.270	1.280	1.270	1.280	448,000	569,200	1.2705	1.249	1.249	1.259	1.249	1.259	455,642	1.2492	-0.78%
2014-08-19	0	1.280	1.270	1.280	1.260	1.280	1,084,000	1,374,440	1.2679	1.259	1.249	1.259	1.239	1.259	1,102,492	1.2467	0.00%
2014-08-18	0	1.280	1.270	1.280	1.160	1.320	2,008,000	2,510,960	1.2505	1.259	1.249	1.259	1.141	1.298	2,042,254	1.2295	7.56%
2014-08-15	0	1.190	1.170	1.180	1.140	1.310	6,796,000	8,333,880	1.2263	1.170	1.150	1.160	1.121	1.288	6,911,931	1.2057	-9.16%
2014-08-14	0	1.310	1.290	1.320	1.290	1.360	3,644,000	4,778,080	1.3112	1.288	1.268	1.298	1.268	1.337	3,706,162	1.2892	-1.50%
2014-08-13	0	1.330	1.300	1.330	1.310	1.380	2,644,000	3,512,320	1.3284	1.308	1.278	1.308	1.288	1.357	2,689,103	1.3061	-2.21%
2014-08-12	0	1.360	1.350	1.360	1.320	1.370	1,000,000	1,341,440	1.3414	1.337	1.327	1.337	1.298	1.347	1,017,059	1.3189	-0.73%
2014-08-11	0	1.370	1.360	1.370	1.350	1.400	984,000	1,335,800	1.3575	1.347	1.337	1.347	1.327	1.377	1,000,786	1.3348	1.48%
2014-08-08	0	1.350	1.350	1.370	1.330	1.400	3,060,000	4,174,600	1.3642	1.327	1.327	1.347	1.308	1.377	3,112,200	1.3414	-3.57%
2014-08-07	0	1.400	1.390	1.400	1.370	1.450	3,092,000	4,368,160	1.4127	1.377	1.367	1.377	1.347	1.426	3,144,746	1.3890	1.45%
2014-08-06	0	1.380	1.370	1.380	1.350	1.390	1,036,000	1,417,520	1.3683	1.357	1.347	1.357	1.327	1.367	1,053,673	1.3453	-0.72%
2014-08-05	0	1.390	1.370	1.390	1.340	1.400	3,780,000	5,189,920	1.3730	1.367	1.347	1.367	1.318	1.377	3,844,482	1.3500	-2.11%
2014-08-04	0	1.420	1.410	1.420	1.380	1.550	7,176,000	10,264,560	1.4304	1.396	1.386	1.396	1.357	1.524	7,298,414	1.4064	-4.05%
2014-08-01	0	1.480	1.480	1.490	1.480	1.710	11,216,000	17,258,520	1.5387	1.455	1.455	1.465	1.455	1.681	11,407,331	1.5129	-11.90%
2014-07-31	0	1.680	1.670	1.690	1.680	1.770	6,640,000	11,455,920	1.7253	1.652	1.642	1.662	1.652	1.740	6,753,270	1.6964	-1.18%
2014-07-30	0	1.700	1.680	1.700	1.680	1.850	17,468,000	30,410,560	1.7409	1.671	1.652	1.671	1.652	1.819	17,765,982	1.7117	-2.30%
2014-07-29	0	1.740	1.730	1.740	1.550	1.900	20,944,000	36,028,240	1.7202	1.711	1.701	1.711	1.524	1.868	21,301,278	1.6914	10.13%
2014-07-28	0	1.580	1.580	1.590	1.540	1.610	1,864,000	2,936,680	1.5755	1.553	1.553	1.563	1.514	1.583	1,895,798	1.5490	0.64%
2014-07-25	0	1.570	1.560	1.570	1.540	1.570	2,792,000	4,332,120	1.5516	1.544	1.534	1.544	1.514	1.544	2,839,628	1.5256	1.29%
2014-07-24	0	1.550	1.540	1.550	1.500	1.570	2,392,000	3,697,520	1.5458	1.524	1.514	1.524	1.475	1.544	2,432,805	1.5199	3.33%
2014-07-23	0	1.500	1.500	1.510	1.490	1.510	1,148,000	1,723,040	1.5009	1.475	1.475	1.485	1.465	1.485	1,167,583	1.4757	-1.32%
2014-07-22	0	1.520	1.510	1.530	1.490	1.570	5,684,000	8,664,640	1.5244	1.495	1.485	1.504	1.465	1.544	5,780,962	1.4988	0.00%
2014-07-21	0	1.520	1.510	1.520	1.380	1.520	4,916,000	7,293,480	1.4836	1.495	1.485	1.495	1.357	1.495	4,999,861	1.4587	10.95%
2014-07-18	0	1.370	1.360	1.390	1.360	1.420	2,592,000	3,580,720	1.3815	1.347	1.337	1.367	1.337	1.396	2,636,216	1.3583	-3.52%
2014-07-17	0	1.420	1.420	1.440	1.420	1.480	1,332,000	1,923,160	1.4438	1.396	1.396	1.416	1.396	1.455	1,354,722	1.4196	-4.70%
2014-07-16	0	1.490	1.460	1.490	1.450	1.530	1,316,000	1,936,520	1.4715	1.465	1.436	1.465	1.426	1.504	1,338,449	1.4468	0.68%
2014-07-15	0	1.480	1.480	1.490	1.450	1.500	1,080,000	1,588,560	1.4709	1.455	1.455	1.465	1.426	1.475	1,098,423	1.4462	0.00%
2014-07-14	0	1.480	1.470	1.480	1.450	1.500	816,000	1,198,040	1.4682	1.455	1.445	1.455	1.426	1.475	829,920	1.4436	-1.33%
2014-07-11	0	1.500	1.490	1.500	1.470	1.540	1,808,000	2,705,760	1.4965	1.475	1.465	1.475	1.445	1.514	1,838,842	1.4714	-1.96%
2014-07-10	0	1.530	1.510	1.530	1.500	1.620	4,484,000	6,965,920	1.5535	1.504	1.485	1.504	1.475	1.593	4,560,491	1.5274	1.32%
2014-07-09	0	1.510	1.500	1.510	1.400	1.570	5,008,000	7,557,720	1.5091	1.485	1.475	1.485	1.377	1.544	5,093,430	1.4838	3.42%
2014-07-08	0	1.460	1.440	1.450	1.300	1.590	9,420,000	14,004,760	1.4867	1.436	1.416	1.426	1.278	1.563	9,580,693	1.4618	7.35%
2014-07-07	0	1.360	1.350	1.370	1.350	1.400	1,424,000	1,946,920	1.3672	1.337	1.327	1.347	1.327	1.377	1,448,292	1.3443	-3.55%
2014-07-04	0	1.410	1.390	1.420	1.370	1.430	968,000	1,363,720	1.4088	1.386	1.367	1.396	1.347	1.406	984,513	1.3852	0.00%
2014-07-03	0	1.410	1.390	1.410	1.370	1.450	1,692,000	2,365,000	1.3978	1.386	1.367	1.386	1.347	1.426	1,720,863	1.3743	-2.76%
2014-07-02	0	1.450	1.440	1.450	1.360	1.470	1,872,000	2,653,200	1.4173	1.426	1.416	1.426	1.337	1.445	1,903,934	1.3935	2.84%
2014-06-30	0	1.410	1.410	1.420	1.390	1.450	1,156,000	1,629,880	1.4099	1.386	1.386	1.396	1.367	1.426	1,175,720	1.3863	-6.00%
2014-06-27	0	1.500	1.470	1.500	1.460	1.500	1,296,000	1,912,520	1.4757	1.475	1.445	1.475	1.436	1.475	1,318,108	1.4510	-1.96%
2014-06-26	0	1.530	1.520	1.530	1.490	1.600	1,344,000	2,046,400	1.5226	1.504	1.495	1.504	1.465	1.573	1,366,927	1.4971	-1.29%
2014-06-25	0	1.550	1.520	1.550	1.520	1.650	4,420,000	7,005,480	1.5850	1.524	1.495	1.524	1.495	1.622	4,495,400	1.5584	0.65%
2014-06-24	0	1.540	1.540	1.550	1.340	1.580	9,978,000	14,530,320	1.4562	1.514	1.514	1.524	1.318	1.553	10,148,212	1.4318	0.00%
2014-06-23	0	1.540	1.520	1.550	1.500	1.700	7,520,000	11,926,120	1.5859	1.514	1.495	1.524	1.475	1.671	7,648,282	1.5593	-9.94%
2014-06-20	0	1.710	1.700	1.710	1.420	1.790	23,004,000	39,002,760	1.6955	1.681	1.671	1.681	1.396	1.760	23,396,419	1.6670	15.54%
2014-06-19	0	1.480	1.480	1.510	1.420	1.590	9,260,000	13,759,120	1.4859	1.455	1.455	1.485	1.396	1.563	9,417,964	1.4609	-6.92%
2014-06-18	0	1.590	1.590	1.600	1.160	4.200	29,312,000	50,081,760	1.7086	1.563	1.563	1.573	1.141	4.130	29,812,026	1.6799	62.24%
2014-06-17	1	-	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2014-06-04	1	0.980	0.900	0.980	0.920	0.980	100,000	96,320	0.9632	0.964	0.885	0.964	0.905	0.964	101,706	0.9470	6.52%
2014-06-03	0	0.920	0.900	0.950	-	-	0	0	-	0.905	0.885	0.934	-	-	0	-	0.00%
2014-05-30	0	0.920	0.840	0.950	-	-	0	0	-	0.905	0.826	0.934	-	-	0	-	0.00%
2014-05-29	0	0.920	0.870	0.950	-	-	0	0	-	0.905	0.855	0.934	-	-	0	-	0.00%
2014-05-28	0	0.920	0.870	0.940	-	-	0	0	-	0.905	0.855	0.924	-	-	0	-	0.00%
2014-05-27	0	0.920	0.860	0.950	-	-	0	0	-	0.905	0.846	0.934	-	-	0	-	0.00%
2014-05-26	0	0.920	0.860	0.940	-	-	0	0	-	0.905	0.846	0.924	-	-	0	-	0.00%
2014-05-23	0	0.920	0.840	0.950	-	-	0	0	-	0.905	0.826	0.934	-	-	0	-	0.00%
2014-05-22	0	0.920	0.880	0.920	0.920	0.920	92,000	84,640	0.9200	0.905	0.865	0.905	0.905	0.905	93,569	0.9046	-1.08%
2014-05-21	0	0.930	0.920	0.950	0.850	0.930	320,000	296,880	0.9278	0.914	0.905	0.934	0.836	0.914	325,459	0.9122	-1.06%
2014-05-20	0	0.940	0.930	0.940	0.950	0.950	1,404,000	1,328,560	0.9463	0.924	0.914	0.924	0.934	0.934	1,427,950	0.9304	1.08%
2014-05-19	0	0.930	0.930	0.950	0.930	0.930	116,000	107,880	0.9300	0.914	0.914	0.934	0.914	0.914	117,979	0.9144	-1.06%
2014-05-16	0	0.940	0.880	0.950	-	-	404,000	390,520	0.9666	0.924	0.865	0.934	-	-	410,892	0.9504	0.00%
2014-05-15	0	0.940	0.930	0.950	0.900	0.940	832,000	786,520	0.9453	0.924	0.914	0.934	0.885	0.924	846,193	0.9295	4.21%
2014-05-14	0	0.930	0.800	0.930	0.930	0.930	100,000	93,000	0.9300	0.887	0.763	0.887	0.887	0.887	104,863	0.8869	1.09%
2014-05-13	0	0.920	0.880	0.930	-	-	0	0	-	0.877	0.839	0.887	-	-	0	-	0.00%
2014-05-12	0	0.920	0.760	0.920	-	-	0	0	-	0.877	0.725	0.877	-	-	0	-	-1.08%
2014-05-09	0	0.930	0.770	0.930	-	-	0	0	-	0.887	0.734	0.887	-	-	0	-	0.00%
2014-05-08	0	0.930	0.870	0.930	-	-	0	0	-	0.887	0.830	0.887	-	-	0	-	-1.06%
2014-05-07	0	0.940	0.860	0.950	0.890	0.940	204,000	188,480	0.9239	0.896	0.820	0.906	0.849	0.896	213,921	0.8811	9.30%
2014-05-05	0	0.860	0.850	0.890	0.860	0.860	16,000	14,120	0.8825	0.820	0.811	0.849	0.820	0.820	16,778	0.8416	-6.52%
2014-05-02	0	0.920	0.860	0.940	-	-	0	0	-	0.877	0.820	0.896	-	-	0	-	0.00%
2014-04-30	0	0.920	0.860	0.920	0.970	0.970	104,000	93,880	0.9027	0.877	0.820	0.877	0.925	0.925	109,058	0.8608	2.22%
2014-04-29	0	0.900	0.850	0.920	0.860	0.900	180,000	161,840	0.8991	0.858	0.811	0.877	0.820	0.858	188,753	0.8574	9.76%
2014-04-28	0	0.820	0.790	0.950	0.790	0.900	312,000	280,040	0.8976	0.782	0.753	0.906	0.753	0.858	327,173	0.8559	-5.75%
2014-04-25	0	0.870	0.770	0.870	-	-	24,000	21,600	0.9000	0.830	0.734	0.830	-	-	25,167	0.8583	-1.14%
2014-04-24	0	0.880	0.730	0.890	0.880	0.880	200,000	176,000	0.8800	0.839	0.696	0.849	0.839	0.839	209,726	0.8392	2.33%
2014-04-23	0	0.860	0.800	0.880	-	-	0	0	-	0.820	0.763	0.839	-	-	0	-	0.00%
2014-04-22	0	0.860	0.730	0.900	-	-	0	0	-	0.820	0.696	0.858	-	-	0	-	0.00%
2014-04-17	0	0.860	0.730	0.880	-	-	0	0	-	0.820	0.696	0.839	-	-	0	-	0.00%
2014-04-16	0	0.860	0.800	0.880	-	-	0	0	-	0.820	0.763	0.839	-	-	0	-	0.00%
2014-04-15	0	0.860	0.820	0.900	0.860	0.860	248,000	213,280	0.8600	0.820	0.782	0.858	0.820	0.820	260,060	0.8201	1.18%
2014-04-14	0	0.850	0.850	0.910	0.850	0.860	456,000	397,880	0.8725	0.811	0.811	0.868	0.811	0.820	478,175	0.8321	-1.16%
2014-04-11	0	0.860	0.830	0.890	-	-	0	0	-	0.820	0.792	0.849	-	-	0	-	0.00%
2014-04-10	0	0.860	0.800	0.910	-	-	0	0	-	0.820	0.763	0.868	-	-	0	-	0.00%
2014-04-09	0	0.860	0.800	0.910	-	-	0	0	-	0.820	0.763	0.868	-	-	0	-	0.00%
2014-04-08	0	0.860	0.770	0.860	-	-	0	0	-	0.820	0.734	0.820	-	-	0	-	0.00%
2014-04-07	0	0.860	0.750	0.920	-	-	0	0	-	0.820	0.715	0.877	-	-	0	-	0.00%
2014-04-04	0	0.860	0.790	0.860	-	-	0	0	-	0.820	0.753	0.820	-	-	0	-	0.00%
2014-04-03	0	0.860	0.750	0.860	-	-	0	0	-	0.820	0.715	0.820	-	-	0	-	0.00%
2014-04-02	0	0.860	0.750	0.860	0.860	0.860	264,000	227,040	0.8600	0.820	0.715	0.820	0.820	0.820	276,838	0.8201	0.00%
2014-04-01	0	0.860	0.740	0.900	-	-	0	0	-	0.820	0.706	0.858	-	-	0	-	0.00%
2014-03-31	0	0.860	0.830	0.870	-	-	0	0	-	0.820	0.792	0.830	-	-	0	-	0.00%
2014-03-28	0	0.860	0.790	0.900	0.860	0.870	240,000	206,640	0.8610	0.820	0.753	0.858	0.820	0.830	251,671	0.8211	-1.15%
2014-03-27	0	0.870	0.810	0.870	-	-	0	0	-	0.830	0.772	0.830	-	-	0	-	0.00%
2014-03-26	0	0.870	0.800	0.900	0.870	0.870	12,000	10,440	0.8700	0.830	0.763	0.858	0.830	0.830	12,584	0.8297	2.35%
2014-03-25	0	0.850	0.850	0.900	-	-	0	0	-	0.811	0.811	0.858	-	-	0	-	0.00%
2014-03-24	0	0.850	0.760	0.850	0.850	0.850	12,000	10,200	0.8500	0.811	0.725	0.811	0.811	0.811	12,584	0.8106	0.00%
2014-03-21	0	0.850	0.830	0.900	-	-	0	0	-	0.811	0.792	0.858	-	-	0	-	0.00%
2014-03-20	0	0.850	0.830	0.850	-	-	0	0	-	0.811	0.792	0.811	-	-	0	-	-1.16%
2014-03-19	0	0.860	0.810	0.860	-	-	0	0	-	0.820	0.772	0.820	-	-	0	-	-2.27%
2014-03-18	0	0.880	0.880	0.890	0.850	0.880	420,000	358,760	0.8542	0.839	0.839	0.849	0.811	0.839	440,425	0.8146	3.53%
2014-03-17	0	0.850	0.790	0.870	-	-	0	0	-	0.811	0.753	0.830	-	-	0	-	0.00%
2014-03-14	0	0.850	0.800	0.870	-	-	0	0	-	0.811	0.763	0.830	-	-	0	-	0.00%
2014-03-13	0	0.850	0.810	0.850	0.850	0.850	72,000	61,200	0.8500	0.811	0.772	0.811	0.811	0.811	75,501	0.8106	0.00%
2014-03-12	0	0.850	0.830	0.850	0.820	0.850	40,000	33,640	0.8410	0.811	0.792	0.811	0.782	0.811	41,945	0.8020	0.00%
2014-03-11	0	0.850	0.850	0.860	0.840	0.850	596,000	504,680	0.8468	0.811	0.811	0.820	0.801	0.811	624,984	0.8075	-6.59%
2014-03-10	0	0.910	0.870	0.910	-	-	0	0	-	0.868	0.830	0.868	-	-	0	-	-1.09%
2014-03-07	0	0.920	0.860	0.920	0.930	0.930	204,000	189,720	0.9300	0.877	0.820	0.877	0.887	0.887	213,921	0.8869	2.22%
2014-03-06	0	0.900	0.900	0.930	0.900	0.900	36,000	32,400	0.9000	0.858	0.858	0.887	0.858	0.858	37,751	0.8583	5.88%
2014-03-05	0	0.850	0.850	0.890	-	-	0	0	-	0.811	0.811	0.849	-	-	0	-	1.19%
2014-03-04	0	0.840	0.840	0.950	0.840	0.850	60,000	50,680	0.8447	0.801	0.801	0.906	0.801	0.811	62,918	0.8055	-6.67%
2014-03-03	0	0.900	0.850	0.930	-	-	0	0	-	0.858	0.811	0.887	-	-	0	-	0.00%
2014-02-28	0	0.900	0.850	0.950	-	-	0	0	-	0.858	0.811	0.906	-	-	0	-	0.00%
2014-02-27	0	0.900	0.850	0.950	-	-	0	0	-	0.858	0.811	0.906	-	-	0	-	0.00%
2014-02-26	0	0.900	0.850	0.930	-	-	0	0	-	0.858	0.811	0.887	-	-	0	-	0.00%
2014-02-25	0	0.900	0.850	0.920	-	-	0	0	-	0.858	0.811	0.877	-	-	0	-	0.00%
2014-02-24	0	0.900	0.850	0.950	-	-	0	0	-	0.858	0.811	0.906	-	-	0	-	0.00%
2014-02-21	0	0.900	0.850	0.930	0.900	0.900	148,000	133,200	0.9000	0.858	0.811	0.887	0.858	0.858	155,197	0.8583	0.00%
2014-02-20	0	0.900	0.850	0.930	-	-	0	0	-	0.858	0.811	0.887	-	-	0	-	0.00%
2014-02-19	0	0.900	0.850	0.900	-	-	0	0	-	0.858	0.811	0.858	-	-	0	-	0.00%
2014-02-18	0	0.900	0.850	0.900	-	-	0	0	-	0.858	0.811	0.858	-	-	0	-	0.00%
2014-02-17	0	0.900	0.850	0.900	-	-	0	0	-	0.858	0.811	0.858	-	-	0	-	0.00%
2014-02-14	0	0.900	0.860	0.900	-	-	0	0	-	0.858	0.820	0.858	-	-	0	-	-2.17%
2014-02-13	0	0.920	0.860	0.930	-	-	0	0	-	0.877	0.820	0.887	-	-	0	-	0.00%
2014-02-12	0	0.920	0.860	0.920	-	-	0	0	-	0.877	0.820	0.877	-	-	0	-	-1.08%
2014-02-11	0	0.930	0.880	0.930	-	-	0	0	-	0.887	0.839	0.887	-	-	0	-	-1.06%
2014-02-10	0	0.940	0.870	0.940	-	-	0	0	-	0.896	0.830	0.896	-	-	0	-	-1.05%
2014-02-07	0	0.950	0.870	0.950	-	-	0	0	-	0.906	0.830	0.906	-	-	0	-	0.00%
2014-02-06	0	0.950	0.880	0.950	-	-	0	0	-	0.906	0.839	0.906	-	-	0	-	0.00%
2014-02-05	0	0.950	0.880	0.950	-	-	0	0	-	0.906	0.839	0.906	-	-	0	-	0.00%
2014-02-04	0	0.950	0.810	0.950	-	-	0	0	-	0.906	0.772	0.906	-	-	0	-	0.00%
2014-01-30	0	0.950	0.810	0.950	-	-	0	0	-	0.906	0.772	0.906	-	-	0	-	0.00%
2014-01-29	0	0.950	0.950	0.960	0.950	0.950	8,000	7,640	0.9550	0.906	0.906	0.915	0.906	0.906	8,389	0.9107	0.00%
2014-01-28	0	0.950	0.950	0.960	0.850	0.920	128,000	114,480	0.8944	0.906	0.906	0.915	0.811	0.877	134,225	0.8529	3.26%
2014-01-27	0	0.920	0.850	0.920	-	-	0	0	-	0.877	0.811	0.877	-	-	0	-	0.00%
2014-01-24	0	0.920	0.850	0.920	-	-	0	0	-	0.877	0.811	0.877	-	-	0	-	-1.08%
2014-01-23	0	0.930	0.930	0.970	-	-	0	0	-	0.887	0.887	0.925	-	-	0	-	5.68%
2014-01-22	0	0.880	0.850	0.880	-	-	0	0	-	0.839	0.811	0.839	-	-	0	-	-2.22%
2014-01-21	0	0.900	0.860	0.900	-	-	0	0	-	0.858	0.820	0.858	-	-	0	-	-1.10%
2014-01-20	0	0.910	0.850	0.920	-	-	0	0	-	0.868	0.811	0.877	-	-	0	-	0.00%
2014-01-17	0	0.910	0.860	0.920	0.910	0.910	24,000	21,840	0.9100	0.868	0.820	0.877	0.868	0.868	25,167	0.8678	1.11%
2014-01-16	0	0.900	0.860	0.920	-	-	0	0	-	0.858	0.820	0.877	-	-	0	-	0.00%
2014-01-15	0	0.900	0.880	0.930	0.850	0.910	332,000	297,840	0.8971	0.858	0.839	0.887	0.811	0.868	348,145	0.8555	0.00%
2014-01-14	0	0.900	0.850	0.900	0.850	0.900	156,000	138,400	0.8872	0.858	0.811	0.858	0.811	0.858	163,586	0.8460	18.42%
2014-01-13	0	0.760	0.760	0.910	0.720	0.720	12,000	8,640	0.7200	0.725	0.725	0.868	0.687	0.687	12,584	0.6866	-15.56%
2014-01-10	0	0.900	-	0.970	-	-	0	0	-	0.858	-	0.925	-	-	0	-	0.00%
2014-01-09	0	0.900	-	0.900	0.900	0.900	8,000	7,200	0.9000	0.858	-	0.858	0.858	0.858	8,389	0.8583	0.00%
2014-01-08	0	0.900	0.720	0.920	-	-	0	0	-	0.858	0.687	0.877	-	-	0	-	0.00%
2014-01-07	0	0.900	-	0.900	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2014-01-06	0	0.900	0.720	0.900	-	-	0	0	-	0.858	0.687	0.858	-	-	0	-	0.00%
2014-01-03	0	0.900	0.720	0.920	-	-	0	0	-	0.858	0.687	0.877	-	-	0	-	0.00%
2014-01-02	0	0.900	0.800	0.930	-	-	0	0	-	0.858	0.763	0.887	-	-	0	-	0.00%
2013-12-31	0	0.900	0.810	0.930	-	-	0	0	-	0.858	0.772	0.887	-	-	0	-	0.00%
2013-12-30	0	0.900	0.720	0.900	0.900	0.900	212,000	190,800	0.9000	0.858	0.687	0.858	0.858	0.858	222,310	0.8583	2.27%
2013-12-27	0	0.880	-	0.900	-	-	0	0	-	0.839	-	0.858	-	-	0	-	0.00%
2013-12-24	0	0.880	-	0.940	-	-	0	0	-	0.839	-	0.896	-	-	0	-	0.00%
2013-12-23	0	0.880	-	0.900	-	-	0	0	-	0.839	-	0.858	-	-	0	-	0.00%
2013-12-20	0	0.880	0.880	0.930	-	-	0	0	-	0.839	0.839	0.887	-	-	0	-	0.00%
2013-12-19	0	0.880	0.880	0.900	-	-	0	0	-	0.839	0.839	0.858	-	-	0	-	0.00%
2013-12-18	0	0.880	0.880	0.920	-	-	0	0	-	0.839	0.839	0.877	-	-	0	-	0.00%
2013-12-17	0	0.880	0.880	0.920	-	-	0	0	-	0.839	0.839	0.877	-	-	0	-	0.00%
2013-12-16	0	0.880	0.880	0.930	-	-	0	0	-	0.839	0.839	0.887	-	-	0	-	0.00%
2013-12-13	0	0.880	0.860	0.920	-	-	0	0	-	0.839	0.820	0.877	-	-	0	-	0.00%
2013-12-12	0	0.880	0.860	0.910	-	-	0	0	-	0.839	0.820	0.868	-	-	0	-	0.00%
2013-12-11	0	0.880	0.860	0.910	-	-	0	0	-	0.839	0.820	0.868	-	-	0	-	0.00%
2013-12-10	0	0.880	0.860	0.920	-	-	0	0	-	0.839	0.820	0.877	-	-	0	-	0.00%
2013-12-09	0	0.880	0.860	0.920	-	-	0	0	-	0.839	0.820	0.877	-	-	0	-	0.00%
2013-12-06	0	0.880	0.860	0.880	-	-	0	0	-	0.839	0.820	0.839	-	-	0	-	0.00%
2013-12-05	0	0.880	0.860	0.930	-	-	0	0	-	0.839	0.820	0.887	-	-	0	-	0.00%
2013-12-04	0	0.880	0.880	0.930	-	-	0	0	-	0.839	0.839	0.887	-	-	0	-	2.33%
2013-12-03	0	0.860	0.860	0.930	-	-	0	0	-	0.820	0.820	0.887	-	-	0	-	0.00%
2013-12-02	0	0.860	0.860	0.930	0.860	0.860	20,000	17,200	0.8600	0.820	0.820	0.887	0.820	0.820	20,973	0.8201	0.00%
2013-11-29	0	0.860	0.860	0.950	-	-	0	0	-	0.820	0.820	0.906	-	-	0	-	0.00%
2013-11-28	0	0.860	0.860	0.930	-	-	0	0	-	0.820	0.820	0.887	-	-	0	-	0.00%
2013-11-27	0	0.860	0.860	0.960	-	-	0	0	-	0.820	0.820	0.915	-	-	0	-	3.61%
2013-11-26	0	0.830	0.830	0.960	-	-	0	0	-	0.792	0.792	0.915	-	-	0	-	0.00%
2013-11-25	0	0.830	0.820	0.890	0.800	0.890	48,000	39,560	0.8242	0.792	0.782	0.849	0.763	0.849	50,334	0.7859	-6.74%
2013-11-22	0	0.890	0.720	0.890	-	-	0	0	-	0.849	0.687	0.849	-	-	0	-	0.00%
2013-11-21	0	0.890	0.750	0.890	-	-	0	0	-	0.849	0.715	0.849	-	-	0	-	0.00%
2013-11-20	0	0.890	0.740	0.890	-	-	0	0	-	0.849	0.706	0.849	-	-	0	-	0.00%
2013-11-19	0	0.890	0.720	0.890	-	-	0	0	-	0.849	0.687	0.849	-	-	0	-	0.00%
2013-11-18	0	0.890	-	0.890	-	-	0	0	-	0.849	-	0.849	-	-	0	-	-1.11%
2013-11-15	0	0.900	0.500	0.960	-	-	0	0	-	0.858	0.477	0.915	-	-	0	-	0.00%
2013-11-14	0	0.900	-	0.900	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2013-11-13	0	0.900	-	0.900	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2013-11-12	0	0.900	-	0.900	0.900	0.900	16,000	14,400	0.9000	0.858	-	0.858	0.858	0.858	16,778	0.8583	-1.10%
2013-11-11	0	0.910	0.690	0.910	-	-	0	0	-	0.868	0.658	0.868	-	-	0	-	0.00%
2013-11-08	0	0.910	-	0.910	-	-	0	0	-	0.868	-	0.868	-	-	0	-	-1.09%
2013-11-07	0	0.920	-	0.930	-	-	0	0	-	0.877	-	0.887	-	-	0	-	0.00%
2013-11-06	0	0.920	-	0.920	0.920	0.920	12,000	11,040	0.9200	0.877	-	0.877	0.877	0.877	12,584	0.8773	0.00%
2013-11-05	0	0.920	-	0.920	-	-	0	0	-	0.877	-	0.877	-	-	0	-	0.00%
2013-11-04	0	0.920	-	0.920	-	-	0	0	-	0.877	-	0.877	-	-	0	-	0.00%
2013-11-01	0	0.920	-	0.920	0.920	0.920	20,000	18,400	0.9200	0.877	-	0.877	0.877	0.877	20,973	0.8773	0.00%
2013-10-31	0	0.920	0.910	0.920	-	-	0	0	-	0.877	0.868	0.877	-	-	0	-	-1.08%
2013-10-30	0	0.930	0.930	0.940	0.930	0.930	28,000	26,040	0.9300	0.887	0.887	0.896	0.887	0.887	29,362	0.8869	0.00%
2013-10-29	0	0.930	-	0.930	-	-	0	0	-	0.887	-	0.887	-	-	0	-	0.00%
2013-10-28	0	0.930	0.880	0.930	-	-	0	0	-	0.887	0.839	0.887	-	-	0	-	0.00%
2013-10-25	0	0.930	0.880	0.930	-	-	0	0	-	0.887	0.839	0.887	-	-	0	-	0.00%
2013-10-24	0	0.930	0.890	0.930	0.930	0.930	240,000	223,200	0.9300	0.887	0.849	0.887	0.887	0.887	251,671	0.8869	2.20%
2013-10-23	0	0.910	0.900	0.970	0.910	0.910	304,000	276,760	0.9104	0.868	0.858	0.925	0.868	0.868	318,784	0.8682	0.00%
2013-10-22	0	0.910	0.910	0.930	-	-	0	0	-	0.868	0.868	0.887	-	-	0	-	0.00%
2013-10-21	0	0.910	0.910	0.950	-	-	0	0	-	0.868	0.868	0.906	-	-	0	-	0.00%
2013-10-18	0	0.910	0.910	0.930	-	-	0	0	-	0.868	0.868	0.887	-	-	0	-	0.00%
2013-10-17	0	0.910	0.910	0.920	0.910	0.910	24,000	21,840	0.9100	0.868	0.868	0.877	0.868	0.868	25,167	0.8678	-1.09%
2013-10-16	0	0.920	0.880	0.920	-	-	84,000	78,160	0.9305	0.877	0.839	0.877	-	-	88,085	0.8873	-1.08%
2013-10-15	0	0.930	0.860	0.930	-	-	0	0	-	0.887	0.820	0.887	-	-	0	-	-3.12%
2013-10-11	0	0.960	0.930	0.980	0.880	0.960	1,004,000	922,120	0.9184	0.915	0.887	0.935	0.839	0.915	1,052,825	0.8759	9.09%
2013-10-10	0	0.880	-	0.880	-	-	0	0	-	0.839	-	0.839	-	-	0	-	0.00%
2013-10-09	0	0.880	0.870	0.880	-	-	0	0	-	0.839	0.830	0.839	-	-	0	-	0.00%
2013-10-08	0	0.880	-	0.930	-	-	0	0	-	0.839	-	0.887	-	-	0	-	0.00%
2013-10-07	0	0.880	-	0.930	-	-	0	0	-	0.839	-	0.887	-	-	0	-	0.00%
2013-10-04	0	0.880	-	0.970	-	-	0	0	-	0.839	-	0.925	-	-	0	-	0.00%
2013-10-03	0	0.880	-	0.880	-	-	0	0	-	0.839	-	0.839	-	-	0	-	0.00%
2013-10-02	0	0.880	-	0.930	-	-	0	0	-	0.839	-	0.887	-	-	0	-	0.00%
2013-09-30	0	0.880	-	0.930	-	-	0	0	-	0.839	-	0.887	-	-	0	-	0.00%
2013-09-27	0	0.880	0.860	0.930	-	-	0	0	-	0.839	0.820	0.887	-	-	0	-	0.00%
2013-09-26	0	0.880	0.860	0.910	-	-	0	0	-	0.839	0.820	0.868	-	-	0	-	0.00%
2013-09-25	0	0.880	0.860	0.920	-	-	0	0	-	0.839	0.820	0.877	-	-	0	-	0.00%
2013-09-24	0	0.880	0.880	0.930	-	-	0	0	-	0.839	0.839	0.887	-	-	0	-	0.00%
2013-09-23	0	0.880	0.860	0.920	-	-	4,000	3,680	0.9200	0.839	0.820	0.877	-	-	4,195	0.8773	0.00%
2013-09-19	0	0.880	0.860	0.940	0.880	0.880	100,000	88,000	0.8800	0.839	0.820	0.896	0.839	0.839	104,863	0.8392	-3.30%
2013-09-18	0	0.910	-	0.910	-	-	0	0	-	0.868	-	0.868	-	-	0	-	0.00%
2013-09-17	0	0.910	-	0.910	-	-	0	0	-	0.868	-	0.868	-	-	0	-	-1.09%
2013-09-16	0	0.920	-	0.920	-	-	0	0	-	0.877	-	0.877	-	-	0	-	-1.08%
2013-09-13	0	0.930	-	0.930	-	-	0	0	-	0.887	-	0.887	-	-	0	-	0.00%
2013-09-12	0	0.930	-	0.940	-	-	0	0	-	0.887	-	0.896	-	-	0	-	0.00%
2013-09-11	0	0.930	-	0.930	-	-	0	0	-	0.887	-	0.887	-	-	0	-	0.00%
2013-09-10	0	0.930	-	0.950	-	-	0	0	-	0.887	-	0.906	-	-	0	-	0.00%
2013-09-09	0	0.930	0.810	0.930	0.930	0.940	28,000	26,240	0.9371	0.887	0.772	0.887	0.887	0.896	29,362	0.8937	5.68%
2013-09-06	0	0.880	0.880	0.950	-	-	4,000	3,800	0.9500	0.839	0.839	0.906	-	-	4,195	0.9059	0.00%
2013-09-05	0	0.880	0.860	0.880	0.880	0.880	12,000	10,560	0.8800	0.839	0.820	0.839	0.839	0.839	12,584	0.8392	-2.22%
2013-09-04	0	0.900	-	0.940	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2013-09-03	0	0.900	0.800	0.940	-	-	0	0	-	0.858	0.763	0.896	-	-	0	-	0.00%
2013-09-02	0	0.900	0.750	0.900	-	-	0	0	-	0.858	0.715	0.858	-	-	0	-	-4.26%
2013-08-30	0	0.940	-	0.940	0.940	0.940	216,000	203,040	0.9400	0.896	-	0.896	0.896	0.896	226,504	0.8964	0.00%
2013-08-29	0	0.940	0.940	0.950	0.900	0.920	376,000	342,400	0.9106	0.896	0.896	0.906	0.858	0.877	394,285	0.8684	2.17%
2013-08-28	0	0.920	0.760	0.920	-	-	0	0	-	0.877	0.725	0.877	-	-	0	-	-2.13%
2013-08-27	0	0.940	0.750	0.940	-	-	0	0	-	0.896	0.715	0.896	-	-	0	-	0.00%
2013-08-26	0	0.940	-	0.940	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2013-08-23	0	0.940	0.900	0.940	-	-	0	0	-	0.896	0.858	0.896	-	-	0	-	-2.08%
2013-08-22	0	0.960	0.900	0.960	0.960	0.970	100,000	96,320	0.9632	0.915	0.858	0.915	0.915	0.925	104,863	0.9185	4.35%
2013-08-21	0	0.920	0.900	0.930	0.930	0.930	172,000	156,960	0.9126	0.877	0.858	0.887	0.887	0.887	180,364	0.8702	0.00%
2013-08-20	0	0.920	0.900	0.980	0.920	0.920	32,000	29,440	0.9200	0.877	0.858	0.935	0.877	0.877	33,556	0.8773	-1.08%
2013-08-19	0	0.930	0.930	0.980	0.920	0.930	452,000	416,480	0.9214	0.887	0.887	0.935	0.877	0.887	473,981	0.8787	0.00%
2013-08-16	0	0.930	-	0.930	0.930	0.930	260,000	241,800	0.9300	0.887	-	0.887	0.887	0.887	272,644	0.8869	0.00%
2013-08-15	0	0.930	-	0.930	-	-	0	0	-	0.887	-	0.887	-	-	0	-	0.00%
2013-08-13	0	0.930	0.880	0.930	-	-	0	0	-	0.887	0.839	0.887	-	-	0	-	0.00%
2013-08-12	0	0.930	0.880	0.930	-	-	0	0	-	0.887	0.839	0.887	-	-	0	-	0.00%
2013-08-09	0	0.930	-	0.940	-	-	0	0	-	0.887	-	0.896	-	-	0	-	0.00%
2013-08-08	0	0.930	0.930	0.940	0.930	0.930	100,000	93,000	0.9300	0.887	0.887	0.896	0.887	0.887	104,863	0.8869	0.00%
2013-08-07	0	0.930	-	0.930	-	-	0	0	-	0.887	-	0.887	-	-	0	-	0.00%
2013-08-06	0	0.930	-	0.930	-	-	0	0	-	0.887	-	0.887	-	-	0	-	0.00%
2013-08-05	0	0.930	-	0.940	-	-	0	0	-	0.887	-	0.896	-	-	0	-	0.00%
2013-08-02	0	0.930	-	0.940	0.930	0.930	120,000	111,600	0.9300	0.887	-	0.896	0.887	0.887	125,836	0.8869	0.00%
2013-08-01	0	0.930	-	0.940	0.930	0.930	240,000	223,200	0.9300	0.887	-	0.896	0.887	0.887	251,671	0.8869	0.00%
2013-07-31	0	0.930	-	0.930	-	-	0	0	-	0.887	-	0.887	-	-	0	-	0.00%
2013-07-30	0	0.930	-	0.940	0.930	0.930	348,000	323,640	0.9300	0.887	-	0.896	0.887	0.887	364,923	0.8869	-1.06%
2013-07-29	0	0.940	-	0.940	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2013-07-26	0	0.940	0.940	-	0.940	0.940	64,000	60,160	0.9400	0.896	0.896	-	0.896	0.896	67,112	0.8964	1.08%
2013-07-25	0	0.930	-	0.940	0.930	0.930	52,000	48,360	0.9300	0.887	-	0.896	0.887	0.887	54,529	0.8869	0.00%
2013-07-24	0	0.930	-	0.930	-	-	0	0	-	0.887	-	0.887	-	-	0	-	0.00%
2013-07-23	0	0.930	0.930	0.940	-	-	0	0	-	0.887	0.887	0.896	-	-	0	-	0.00%
2013-07-22	0	0.930	-	0.940	0.930	0.930	52,000	48,360	0.9300	0.887	-	0.896	0.887	0.887	54,529	0.8869	-1.06%
2013-07-19	0	0.940	0.940	-	0.940	0.940	20,000	18,800	0.9400	0.896	0.896	-	0.896	0.896	20,973	0.8964	1.08%
2013-07-18	0	0.930	0.700	0.990	-	-	0	0	-	0.887	0.668	0.944	-	-	0	-	0.00%
2013-07-17	0	0.930	0.700	0.940	0.930	0.930	344,000	319,920	0.9300	0.887	0.668	0.896	0.887	0.887	360,729	0.8869	0.00%
2013-07-16	0	0.930	-	0.930	0.930	0.930	48,000	44,640	0.9300	0.887	-	0.887	0.887	0.887	50,334	0.8869	-1.06%
2013-07-15	0	0.940	0.700	0.950	0.940	0.940	52,000	48,880	0.9400	0.896	0.668	0.906	0.896	0.896	54,529	0.8964	1.08%
2013-07-12	0	0.930	0.700	0.940	0.930	0.930	52,000	48,360	0.9300	0.887	0.668	0.896	0.887	0.887	54,529	0.8869	0.00%
2013-07-11	0	0.930	0.800	0.940	0.930	0.930	88,000	81,840	0.9300	0.887	0.763	0.896	0.887	0.887	92,279	0.8869	-1.06%
2013-07-10	0	0.940	0.700	0.940	0.940	0.940	164,000	154,160	0.9400	0.896	0.668	0.896	0.896	0.896	171,975	0.8964	0.00%
2013-07-09	0	0.940	-	0.950	0.930	0.940	56,000	52,120	0.9307	0.896	-	0.906	0.887	0.896	58,723	0.8876	0.00%
2013-07-08	0	0.940	0.940	0.980	-	-	0	0	-	0.896	0.896	0.935	-	-	0	-	1.08%
2013-07-05	0	0.930	0.700	0.950	0.930	0.930	120,000	111,600	0.9300	0.887	0.668	0.906	0.887	0.887	125,836	0.8869	0.00%
2013-07-04	0	0.930	0.700	0.950	-	-	100,000	93,000	0.9300	0.887	0.668	0.906	-	-	104,863	0.8869	0.00%
2013-07-03	0	0.930	0.700	0.930	-	-	0	0	-	0.887	0.668	0.887	-	-	0	-	0.00%
2013-07-02	0	0.930	0.700	0.930	-	-	372,000	345,960	0.9300	0.887	0.668	0.887	-	-	390,091	0.8869	0.00%
2013-06-28	0	0.930	0.700	0.930	-	-	0	0	-	0.887	0.668	0.887	-	-	0	-	0.00%
2013-06-27	0	0.930	0.930	0.940	-	-	12,000	11,280	0.9400	0.887	0.887	0.896	-	-	12,584	0.8964	0.00%
2013-06-26	0	0.930	0.930	0.950	-	-	0	0	-	0.887	0.887	0.906	-	-	0	-	0.00%
2013-06-25	0	0.930	0.930	0.940	-	-	100,000	93,000	0.9300	0.887	0.887	0.896	-	-	104,863	0.8869	0.00%
2013-06-24	0	0.930	-	0.940	-	-	200,000	185,000	0.9250	0.887	-	0.896	-	-	209,726	0.8821	0.00%
2013-06-21	0	0.930	0.930	0.940	0.930	0.930	372,000	345,960	0.9300	0.887	0.887	0.896	0.887	0.887	390,091	0.8869	-1.06%
2013-06-20	0	0.940	-	0.940	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2013-06-19	0	0.940	-	0.940	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2013-06-18	0	0.940	-	0.940	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2013-06-17	0	0.940	-	0.940	-	-	60,000	55,800	0.9300	0.896	-	0.896	-	-	62,918	0.8869	-1.05%
2013-06-14	0	0.950	0.940	0.950	0.950	0.950	60,000	57,000	0.9500	0.906	0.896	0.906	0.906	0.906	62,918	0.9059	1.06%
2013-06-13	0	0.940	-	0.940	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2013-06-11	0	0.940	-	0.940	0.940	0.940	4,000	3,760	0.9400	0.896	-	0.896	0.896	0.896	4,195	0.8964	4.44%
2013-06-10	0	0.900	0.700	0.900	0.900	0.900	12,000	10,800	0.9000	0.858	0.668	0.858	0.858	0.858	12,584	0.8583	-3.23%
2013-06-07	0	0.930	0.900	0.950	0.900	0.930	164,000	150,600	0.9183	0.887	0.858	0.906	0.858	0.887	171,975	0.8757	0.00%
2013-06-06	0	0.930	0.900	0.930	0.940	0.940	220,000	206,800	0.9400	0.887	0.858	0.887	0.896	0.896	230,699	0.8964	3.33%
2013-06-05	0	0.900	0.900	0.950	0.900	0.910	28,000	25,320	0.9043	0.858	0.858	0.906	0.858	0.868	29,362	0.8623	-2.17%
2013-06-04	0	0.920	0.910	0.920	0.920	0.920	16,000	14,720	0.9200	0.877	0.868	0.877	0.877	0.877	16,778	0.8773	-2.13%
2013-06-03	0	0.940	0.920	0.950	0.930	0.940	272,000	255,120	0.9379	0.896	0.877	0.906	0.887	0.896	285,227	0.8944	0.00%
2013-05-31	0	0.940	0.920	0.940	0.940	0.940	104,000	97,760	0.9400	0.896	0.877	0.896	0.896	0.896	109,058	0.8964	0.00%
2013-05-30	0	0.940	-	0.940	-	-	8,000	7,600	0.9500	0.896	-	0.896	-	-	8,389	0.9059	-1.05%
2013-05-29	0	0.950	-	0.950	-	-	140,000	133,000	0.9500	0.906	-	0.906	-	-	146,808	0.9059	0.00%
2013-05-28	0	0.950	-	0.950	0.950	0.950	28,000	26,600	0.9500	0.906	-	0.906	0.906	0.906	29,362	0.9059	3.49%
2013-05-27	0	0.918	-	0.960	-	-	0	0	-	0.875	-	0.915	-	-	0	-	0.00%
2013-05-24	0	0.918	-	0.940	-	-	0	0	-	0.875	-	0.896	-	-	0	-	0.00%
2013-05-23	0	0.918	-	0.940	-	-	0	0	-	0.875	-	0.896	-	-	0	-	0.00%
2013-05-22	0	0.918	-	0.940	-	-	0	0	-	0.875	-	0.896	-	-	0	-	0.00%
2013-05-21	0	0.918	0.900	0.940	-	-	0	0	-	0.875	0.858	0.896	-	-	0	-	0.00%
2013-05-20	0	0.918	0.900	0.940	-	-	0	0	-	0.875	0.858	0.896	-	-	0	-	0.00%
2013-05-16	0	0.918	-	0.940	-	-	0	0	-	0.875	-	0.896	-	-	0	-	0.00%
2013-05-15	0	0.918	0.900	0.940	-	-	0	0	-	0.875	0.858	0.896	-	-	0	-	0.00%
2013-05-14	0	0.918	-	0.940	-	-	0	0	-	0.875	-	0.896	-	-	0	-	0.00%
2013-05-13	0	0.918	-	0.940	-	-	0	0	-	0.875	-	0.896	-	-	0	-	0.00%
2013-05-10	0	0.918	-	0.950	-	-	0	0	-	0.875	-	0.906	-	-	0	-	-0.00%
2013-05-09	0	0.950	0.940	0.950	-	-	0	0	-	0.875	0.866	0.875	-	-	0	-	0.00%
2013-05-08	0	0.950	0.930	0.950	-	-	0	0	-	0.875	0.857	0.875	-	-	0	-	0.00%
2013-05-07	0	0.950	0.940	0.950	0.940	0.950	140,000	131,640	0.9403	0.875	0.866	0.875	0.866	0.875	151,926	0.8665	1.06%
2013-05-06	0	0.940	0.930	0.940	-	-	0	0	-	0.866	0.857	0.866	-	-	0	-	-1.05%
2013-05-03	0	0.950	0.930	0.950	0.950	0.950	8,000	7,600	0.9500	0.875	0.857	0.875	0.875	0.875	8,681	0.8754	1.06%
2013-05-02	0	0.940	0.940	0.950	0.930	0.950	92,000	85,640	0.9309	0.866	0.866	0.875	0.857	0.875	99,837	0.8578	-1.05%
2013-04-30	0	0.950	0.920	0.950	0.940	0.950	12,000	11,320	0.9433	0.875	0.848	0.875	0.866	0.875	13,022	0.8693	2.15%
2013-04-29	0	0.930	0.920	0.930	0.930	0.930	12,000	11,160	0.9300	0.857	0.848	0.857	0.857	0.857	13,022	0.8570	-2.11%
2013-04-26	0	0.950	0.930	0.950	0.940	0.950	20,000	18,920	0.9460	0.875	0.857	0.875	0.866	0.875	21,704	0.8717	1.06%
2013-04-25	0	0.940	0.920	0.940	0.940	0.940	20,000	18,800	0.9400	0.866	0.848	0.866	0.866	0.866	21,704	0.8662	1.08%
2013-04-24	0	0.930	0.920	0.930	0.930	0.930	40,000	37,200	0.9300	0.857	0.848	0.857	0.857	0.857	43,407	0.8570	-1.06%
2013-04-23	0	0.940	0.930	0.940	0.940	0.950	20,000	18,880	0.9440	0.866	0.857	0.866	0.866	0.875	21,704	0.8699	-1.05%
2013-04-22	0	0.950	0.930	0.950	0.950	0.950	20,000	19,000	0.9500	0.875	0.857	0.875	0.875	0.875	21,704	0.8754	1.06%
2013-04-19	0	0.940	0.930	0.940	0.940	0.940	24,000	22,560	0.9400	0.866	0.857	0.866	0.866	0.866	26,044	0.8662	0.00%
2013-04-18	0	0.940	0.930	0.940	0.940	0.940	24,000	22,560	0.9400	0.866	0.857	0.866	0.866	0.866	26,044	0.8662	-1.05%
2013-04-17	0	0.950	0.930	0.950	0.950	0.950	20,000	19,000	0.9500	0.875	0.857	0.875	0.875	0.875	21,704	0.8754	0.00%
2013-04-16	0	0.950	0.930	0.950	0.950	0.950	20,000	19,000	0.9500	0.875	0.857	0.875	0.875	0.875	21,704	0.8754	0.00%
2013-04-15	0	0.950	0.930	0.950	0.940	0.950	20,000	18,960	0.9480	0.875	0.857	0.875	0.866	0.875	21,704	0.8736	0.00%
2013-04-12	0	0.950	0.930	0.950	0.950	0.950	20,000	19,000	0.9500	0.875	0.857	0.875	0.875	0.875	21,704	0.8754	0.00%
2013-04-11	0	0.950	0.930	0.950	0.950	0.950	32,000	30,400	0.9500	0.875	0.857	0.875	0.875	0.875	34,726	0.8754	0.00%
2013-04-10	0	0.950	0.940	0.950	0.940	0.950	96,000	90,360	0.9413	0.875	0.866	0.875	0.866	0.875	104,178	0.8674	1.06%
2013-04-09	0	0.940	0.940	0.950	0.940	0.950	36,000	33,920	0.9422	0.866	0.866	0.875	0.866	0.875	39,067	0.8683	-1.05%
2013-04-08	0	0.950	0.930	0.950	0.950	0.950	24,000	22,800	0.9500	0.875	0.857	0.875	0.875	0.875	26,044	0.8754	2.15%
2013-04-05	0	0.930	0.930	0.950	0.930	0.930	8,000	7,440	0.9300	0.857	0.857	0.875	0.857	0.857	8,681	0.8570	0.00%
2013-04-03	0	0.930	0.920	0.930	0.930	0.930	156,000	145,080	0.9300	0.857	0.848	0.857	0.857	0.857	169,289	0.8570	0.00%
2013-04-02	0	0.930	0.920	0.930	0.930	0.930	52,000	48,360	0.9300	0.857	0.848	0.857	0.857	0.857	56,430	0.8570	-1.06%
2013-03-28	0	0.940	0.930	0.950	0.940	0.950	44,000	41,480	0.9427	0.866	0.857	0.875	0.866	0.875	47,748	0.8687	-1.05%
2013-03-27	0	0.950	0.940	0.950	0.950	0.950	56,000	53,200	0.9500	0.875	0.866	0.875	0.875	0.875	60,770	0.8754	0.00%
2013-03-26	0	0.950	0.940	0.950	0.940	0.950	120,000	113,200	0.9433	0.875	0.866	0.875	0.866	0.875	130,222	0.8693	0.00%
2013-03-25	0	0.950	0.930	0.950	0.930	0.950	120,000	113,040	0.9420	0.875	0.857	0.875	0.857	0.875	130,222	0.8681	1.06%
2013-03-22	0	0.940	0.940	0.950	0.940	0.950	140,000	131,880	0.9420	0.866	0.866	0.875	0.866	0.875	151,926	0.8681	0.00%
2013-03-21	0	0.940	0.940	0.950	0.940	0.950	368,000	346,520	0.9416	0.866	0.866	0.875	0.866	0.875	399,348	0.8677	-1.05%
2013-03-20	0	0.950	0.940	0.950	0.950	0.950	120,000	113,200	0.9433	0.875	0.866	0.875	0.875	0.875	130,222	0.8693	0.00%
2013-03-19	0	0.950	0.930	0.950	0.950	0.950	192,000	181,240	0.9440	0.875	0.857	0.875	0.875	0.875	208,355	0.8699	0.00%
2013-03-18	0	0.950	0.930	0.950	0.950	0.950	228,000	215,400	0.9447	0.875	0.857	0.875	0.875	0.875	247,422	0.8706	0.00%
2013-03-15	0	0.950	0.930	0.950	0.950	0.950	212,000	199,880	0.9428	0.875	0.857	0.875	0.875	0.875	230,059	0.8688	0.00%
2013-03-14	0	0.950	0.930	0.950	0.940	0.950	52,000	49,040	0.9431	0.875	0.857	0.875	0.866	0.875	56,430	0.8690	0.00%
2013-03-13	0	0.950	0.930	0.950	0.940	0.950	176,000	165,680	0.9414	0.875	0.857	0.875	0.866	0.875	190,992	0.8675	0.00%
2013-03-12	0	0.950	0.930	0.950	0.950	0.950	240,000	226,520	0.9438	0.875	0.857	0.875	0.875	0.875	260,444	0.8697	0.00%
2013-03-11	0	0.950	0.930	0.950	0.950	0.950	36,000	34,200	0.9500	0.875	0.857	0.875	0.875	0.875	39,067	0.8754	0.00%
2013-03-08	0	0.950	0.940	0.950	0.940	0.950	264,000	248,560	0.9415	0.875	0.866	0.875	0.866	0.875	286,489	0.8676	1.06%
2013-03-07	0	0.940	0.940	0.950	0.940	0.950	1,060,000	1,006,400	0.9494	0.866	0.866	0.875	0.866	0.875	1,150,295	0.8749	-1.05%
2013-03-06	0	0.950	0.950	0.960	0.940	0.950	808,000	762,960	0.9443	0.875	0.875	0.885	0.866	0.875	876,829	0.8701	1.06%
2013-03-05	0	0.940	0.920	0.940	0.940	0.940	64,000	60,160	0.9400	0.866	0.848	0.866	0.866	0.866	69,452	0.8662	0.00%
2013-03-04	0	0.940	0.920	0.950	0.940	0.940	204,000	190,720	0.9349	0.866	0.848	0.875	0.866	0.866	221,378	0.8615	0.00%
2013-03-01	0	0.940	0.920	0.940	0.940	0.940	24,000	22,560	0.9400	0.866	0.848	0.866	0.866	0.866	26,044	0.8662	0.00%
2013-02-28	0	0.940	0.930	0.940	0.940	0.940	216,000	201,600	0.9333	0.866	0.857	0.866	0.866	0.866	234,400	0.8601	0.00%
2013-02-27	0	0.940	0.930	0.940	0.940	0.940	84,000	78,960	0.9400	0.866	0.857	0.866	0.866	0.866	91,155	0.8662	0.00%
2013-02-26	0	0.940	0.930	0.940	0.940	0.940	16,000	14,920	0.9325	0.866	0.857	0.866	0.866	0.866	17,363	0.8593	0.00%
2013-02-25	0	0.940	0.930	0.940	0.940	0.940	116,000	109,280	0.9421	0.866	0.857	0.866	0.866	0.866	125,881	0.8681	1.08%
2013-02-22	0	0.930	0.920	0.930	0.920	0.930	64,000	58,920	0.9206	0.857	0.848	0.857	0.848	0.857	69,452	0.8484	1.09%
2013-02-21	0	0.920	0.920	0.940	0.920	0.920	8,000	7,360	0.9200	0.848	0.848	0.866	0.848	0.848	8,681	0.8478	-2.13%
2013-02-20	0	0.940	0.930	0.940	-	-	0	0	-	0.866	0.857	0.866	-	-	0	-	0.00%
2013-02-19	0	0.940	0.930	0.940	0.940	0.940	8,000	7,520	0.9400	0.866	0.857	0.866	0.866	0.866	8,681	0.8662	-1.05%
2013-02-18	0	0.950	0.920	0.950	-	-	0	0	-	0.875	0.848	0.875	-	-	0	-	0.00%
2013-02-15	0	0.950	0.950	0.960	0.940	0.950	104,000	97,960	0.9419	0.875	0.875	0.885	0.866	0.875	112,859	0.8680	2.15%
2013-02-14	0	0.930	0.920	0.950	-	-	0	0	-	0.857	0.848	0.875	-	-	0	-	0.00%
2013-02-08	0	0.930	0.920	0.940	-	-	20,000	18,800	0.9400	0.857	0.848	0.866	-	-	21,704	0.8662	0.00%
2013-02-07	0	0.930	0.920	0.940	-	-	4,000	3,760	0.9400	0.857	0.848	0.866	-	-	4,341	0.8662	0.00%
2013-02-06	0	0.930	0.920	0.930	0.930	0.930	12,000	11,160	0.9300	0.857	0.848	0.857	0.857	0.857	13,022	0.8570	-1.06%
2013-02-05	0	0.940	0.910	0.950	0.940	0.940	228,000	214,320	0.9400	0.866	0.839	0.875	0.866	0.866	247,422	0.8662	-1.05%
2013-02-04	0	0.950	0.930	0.950	0.930	0.950	336,000	318,120	0.9468	0.875	0.857	0.875	0.857	0.875	364,622	0.8725	2.15%
2013-02-01	0	0.930	0.920	0.930	0.930	0.930	88,000	81,920	0.9309	0.857	0.848	0.857	0.857	0.857	95,496	0.8578	0.00%
2013-01-31	0	0.930	0.920	0.930	-	-	0	0	-	0.857	0.848	0.857	-	-	0	-	0.00%
2013-01-30	0	0.930	0.920	0.930	0.930	0.930	28,000	26,040	0.9300	0.857	0.848	0.857	0.857	0.857	30,385	0.8570	0.00%
2013-01-29	0	0.930	0.920	0.930	0.930	0.930	92,000	85,560	0.9300	0.857	0.848	0.857	0.857	0.857	99,837	0.8570	1.09%
2013-01-28	0	0.920	0.920	0.950	-	-	0	0	-	0.848	0.848	0.875	-	-	0	-	0.00%
2013-01-25	0	0.920	0.900	0.930	0.900	0.920	28,000	25,360	0.9057	0.848	0.829	0.857	0.829	0.848	30,385	0.8346	-1.08%
2013-01-24	0	0.930	0.900	0.930	-	-	0	0	-	0.857	0.829	0.857	-	-	0	-	0.00%
2013-01-23	0	0.930	0.900	0.930	-	-	0	0	-	0.857	0.829	0.857	-	-	0	-	0.00%
2013-01-22	0	0.930	0.900	0.930	-	-	0	0	-	0.857	0.829	0.857	-	-	0	-	0.00%
2013-01-21	0	0.930	0.900	0.930	-	-	0	0	-	0.857	0.829	0.857	-	-	0	-	0.00%
2013-01-18	0	0.930	0.700	0.930	-	-	0	0	-	0.857	0.645	0.857	-	-	0	-	0.00%
2013-01-17	0	0.930	0.700	0.930	-	-	0	0	-	0.857	0.645	0.857	-	-	0	-	0.00%
2013-01-16	0	0.930	0.670	0.930	-	-	0	0	-	0.857	0.617	0.857	-	-	0	-	0.00%
2013-01-15	0	0.930	0.910	0.930	-	-	0	0	-	0.857	0.839	0.857	-	-	0	-	0.00%
2013-01-14	0	0.930	0.910	0.930	0.930	0.940	200,000	186,200	0.9310	0.857	0.839	0.857	0.857	0.866	217,037	0.8579	-1.06%
2013-01-11	0	0.940	0.910	0.950	0.940	0.940	100,000	94,000	0.9400	0.866	0.839	0.875	0.866	0.866	108,518	0.8662	-1.05%
2013-01-10	0	0.950	0.910	0.950	-	-	0	0	-	0.875	0.839	0.875	-	-	0	-	-1.04%
2013-01-09	0	0.960	0.900	0.960	0.910	0.960	20,000	18,880	0.9440	0.885	0.829	0.885	0.839	0.885	21,704	0.8699	5.49%
2013-01-08	0	0.910	0.890	0.960	-	-	0	0	-	0.839	0.820	0.885	-	-	0	-	0.00%
2013-01-07	0	0.910	0.710	0.910	-	-	0	0	-	0.839	0.654	0.839	-	-	0	-	0.00%
2013-01-04	0	0.910	0.680	0.930	-	-	0	0	-	0.839	0.627	0.857	-	-	0	-	0.00%
2013-01-03	0	0.910	0.800	1.000	-	-	0	0	-	0.839	0.737	0.922	-	-	0	-	0.00%
2013-01-02	0	0.910	-	1.000	-	-	0	0	-	0.839	-	0.922	-	-	0	-	0.00%
2012-12-31	0	0.910	0.800	0.940	-	-	0	0	-	0.839	0.737	0.866	-	-	0	-	0.00%
2012-12-28	0	0.910	0.810	0.910	-	-	0	0	-	0.839	0.746	0.839	-	-	0	-	-1.09%
2012-12-27	0	0.920	-	0.920	-	-	0	0	-	0.848	-	0.848	-	-	0	-	0.00%
2012-12-24	0	0.920	-	0.940	-	-	0	0	-	0.848	-	0.866	-	-	0	-	0.00%
2012-12-21	0	0.920	0.730	0.920	-	-	0	0	-	0.848	0.673	0.848	-	-	0	-	0.00%
2012-12-20	0	0.920	0.720	0.930	-	-	0	0	-	0.848	0.663	0.857	-	-	0	-	0.00%
2012-12-19	0	0.920	0.740	0.920	-	-	0	0	-	0.848	0.682	0.848	-	-	0	-	-1.08%
2012-12-18	0	0.930	-	0.930	0.990	0.990	212,000	204,160	0.9630	0.857	-	0.857	0.912	0.912	230,059	0.8874	2.20%
2012-12-17	0	0.910	-	0.910	-	-	0	0	-	0.839	-	0.839	-	-	0	-	0.00%
2012-12-14	0	0.910	0.880	0.910	-	-	0	0	-	0.839	0.811	0.839	-	-	0	-	0.00%
2012-12-13	0	0.910	0.780	0.920	-	-	0	0	-	0.839	0.719	0.848	-	-	0	-	0.00%
2012-12-12	0	0.910	0.800	0.930	-	-	32,000	29,120	0.9100	0.839	0.737	0.857	-	-	34,726	0.8386	0.00%
2012-12-11	0	0.910	0.890	0.910	-	-	0	0	-	0.839	0.820	0.839	-	-	0	-	0.00%
2012-12-10	0	0.910	0.890	0.910	-	-	0	0	-	0.839	0.820	0.839	-	-	0	-	0.00%
2012-12-07	0	0.910	0.710	0.910	-	-	0	0	-	0.839	0.654	0.839	-	-	0	-	0.00%
2012-12-06	0	0.910	0.800	0.910	-	-	0	0	-	0.839	0.737	0.839	-	-	0	-	0.00%
2012-12-05	0	0.910	0.810	0.910	-	-	0	0	-	0.839	0.746	0.839	-	-	0	-	-1.09%
2012-12-04	0	0.920	0.800	0.920	-	-	0	0	-	0.848	0.737	0.848	-	-	0	-	0.00%
2012-12-03	0	0.920	-	0.920	-	-	0	0	-	0.848	-	0.848	-	-	0	-	-1.08%
2012-11-30	0	0.930	0.800	0.930	-	-	0	0	-	0.857	0.737	0.857	-	-	0	-	0.00%
2012-11-29	0	0.930	-	0.930	-	-	0	0	-	0.857	-	0.857	-	-	0	-	0.00%
2012-11-28	0	0.930	0.930	0.940	-	-	0	0	-	0.857	0.857	0.866	-	-	0	-	0.00%
2012-11-27	0	0.930	0.930	0.940	0.900	0.900	260,000	239,560	0.9214	0.857	0.857	0.866	0.829	0.829	282,148	0.8491	2.20%
2012-11-26	0	0.910	-	0.910	0.940	0.940	4,000	3,760	0.9400	0.839	-	0.839	0.866	0.866	4,341	0.8662	-2.15%
2012-11-23	0	0.930	0.800	0.930	-	-	4,000	3,720	0.9300	0.857	0.737	0.857	-	-	4,341	0.8570	-1.06%
2012-11-22	0	0.940	0.900	0.940	-	-	152,000	141,360	0.9300	0.866	0.829	0.866	-	-	164,948	0.8570	0.00%
2012-11-21	0	0.940	0.920	0.940	-	-	100,000	93,000	0.9300	0.866	0.848	0.866	-	-	108,518	0.8570	0.00%
2012-11-20	0	0.940	0.800	0.940	-	-	84,000	78,160	0.9305	0.866	0.737	0.866	-	-	91,155	0.8574	0.00%
2012-11-19	0	0.940	0.920	0.940	-	-	4,000	3,760	0.9400	0.866	0.848	0.866	-	-	4,341	0.8662	0.00%
2012-11-16	0	0.940	0.930	0.940	-	-	80,000	74,440	0.9305	0.866	0.857	0.866	-	-	86,815	0.8575	0.00%
2012-11-15	0	0.940	0.940	0.950	-	-	0	0	-	0.866	0.866	0.875	-	-	0	-	0.00%
2012-11-14	0	0.940	0.940	0.950	-	-	0	0	-	0.866	0.866	0.875	-	-	0	-	0.00%
2012-11-13	0	0.940	0.940	0.950	-	-	0	0	-	0.866	0.866	0.875	-	-	0	-	0.00%
2012-11-12	0	0.940	0.940	0.950	-	-	0	0	-	0.866	0.866	0.875	-	-	0	-	0.00%
2012-11-09	0	0.940	0.940	0.950	-	-	0	0	-	0.866	0.866	0.875	-	-	0	-	0.00%
2012-11-08	0	0.940	0.940	0.950	-	-	0	0	-	0.866	0.866	0.875	-	-	0	-	0.00%
2012-11-07	0	0.940	0.940	0.950	0.930	0.930	40,000	37,200	0.9300	0.866	0.866	0.875	0.857	0.857	43,407	0.8570	0.00%
2012-11-06	0	0.940	0.940	0.950	-	-	0	0	-	0.866	0.866	0.875	-	-	0	-	0.00%
2012-11-05	0	0.940	0.940	0.950	-	-	0	0	-	0.866	0.866	0.875	-	-	0	-	0.00%
2012-11-02	0	0.940	0.940	0.950	0.930	0.930	224,000	210,400	0.9393	0.866	0.866	0.875	0.857	0.857	243,081	0.8656	0.00%
2012-11-01	0	0.940	0.930	0.940	-	-	48,000	45,120	0.9400	0.866	0.857	0.866	-	-	52,089	0.8662	0.00%
2012-10-31	0	0.940	0.930	0.940	-	-	100,000	94,000	0.9400	0.866	0.857	0.866	-	-	108,518	0.8662	0.00%
2012-10-30	0	0.940	0.940	0.950	0.930	0.930	164,000	152,840	0.9320	0.866	0.866	0.875	0.857	0.857	177,970	0.8588	-1.05%
2012-10-29	0	0.950	-	0.950	0.950	0.950	8,000	7,600	0.9500	0.875	-	0.875	0.875	0.875	8,681	0.8754	0.00%
2012-10-26	0	0.950	0.950	0.960	0.940	0.960	96,000	90,640	0.9442	0.875	0.875	0.885	0.866	0.885	104,178	0.8701	0.00%
2012-10-25	0	0.950	0.930	0.950	0.950	0.950	132,000	125,400	0.9500	0.875	0.857	0.875	0.875	0.875	143,244	0.8754	2.15%
2012-10-24	0	0.930	0.930	0.960	0.930	0.950	420,000	397,320	0.9460	0.857	0.857	0.885	0.857	0.875	455,777	0.8717	-2.11%
2012-10-22	0	0.950	0.930	0.950	-	-	0	0	-	0.875	0.857	0.875	-	-	0	-	0.00%
2012-10-19	0	0.950	0.920	0.950	-	-	1,052,000	988,880	0.9400	0.875	0.848	0.875	-	-	1,141,614	0.8662	0.00%
2012-10-18	0	0.950	0.950	0.960	0.930	0.930	1,508,000	1,415,280	0.9385	0.875	0.875	0.885	0.857	0.857	1,636,457	0.8648	0.00%
2012-10-17	0	0.950	0.950	0.960	0.950	0.950	1,112,000	1,057,240	0.9508	0.875	0.875	0.885	0.875	0.875	1,206,725	0.8761	-1.04%
2012-10-16	0	0.960	0.950	0.970	0.950	0.960	1,400,000	1,343,240	0.9595	0.885	0.875	0.894	0.875	0.885	1,519,258	0.8841	1.05%
2012-10-15	0	0.950	0.950	0.960	0.950	0.950	1,092,000	1,028,520	0.9419	0.875	0.875	0.885	0.875	0.875	1,185,021	0.8679	-1.04%
2012-10-12	0	0.960	0.930	0.960	-	-	1,000,000	945,000	0.9450	0.885	0.857	0.885	-	-	1,085,184	0.8708	0.00%
2012-10-11	0	0.960	-	0.970	-	-	1,100,000	1,050,000	0.9545	0.885	-	0.894	-	-	1,193,702	0.8796	0.00%
2012-10-10	0	0.960	0.950	0.970	0.960	0.960	1,032,000	990,720	0.9600	0.885	0.875	0.894	0.885	0.885	1,119,910	0.8846	-1.03%
2012-10-09	0	0.970	0.960	0.970	-	-	1,000,000	966,000	0.9660	0.894	0.885	0.894	-	-	1,085,184	0.8902	-1.02%
2012-10-08	0	0.980	0.950	0.980	0.990	1.000	900,000	875,600	0.9729	0.903	0.875	0.903	0.912	0.922	976,666	0.8965	-1.01%
2012-10-05	0	0.990	0.990	-	-	-	1,168,000	1,132,600	0.9697	0.912	0.912	-	-	-	1,267,495	0.8936	2.06%
2012-10-04	0	0.970	-	0.970	-	-	1,280,000	1,228,800	0.9600	0.894	-	0.894	-	-	1,389,035	0.8846	0.00%
2012-10-03	0	0.970	0.970	0.980	0.930	0.960	1,204,000	1,167,720	0.9699	0.894	0.894	0.903	0.857	0.885	1,306,562	0.8937	4.30%
2012-09-28	0	0.930	0.920	0.930	-	-	1,004,000	937,720	0.9340	0.857	0.848	0.857	-	-	1,089,525	0.8607	-2.11%
2012-09-27	0	0.950	-	0.960	-	-	1,144,000	1,097,480	0.9593	0.875	-	0.885	-	-	1,241,450	0.8840	0.00%
2012-09-26	0	0.950	0.920	0.950	0.930	0.950	1,184,000	1,104,200	0.9326	0.875	0.848	0.875	0.857	0.875	1,284,858	0.8594	2.15%
2012-09-25	0	0.930	-	0.930	-	-	660,000	608,200	0.9215	0.857	-	0.857	-	-	716,221	0.8492	-1.06%
2012-09-24	0	0.940	0.790	0.940	-	-	1,000,000	924,000	0.9240	0.866	0.728	0.866	-	-	1,085,184	0.8515	0.00%
2012-09-21	0	0.940	0.930	0.940	-	-	1,028,000	966,320	0.9400	0.866	0.857	0.866	-	-	1,115,569	0.8662	-1.05%
2012-09-20	0	0.950	0.950	0.960	-	-	1,100,000	1,039,000	0.9445	0.875	0.875	0.885	-	-	1,193,702	0.8704	1.06%
2012-09-19	0	0.940	0.930	0.950	0.940	0.940	1,000,000	940,000	0.9400	0.866	0.857	0.875	0.866	0.866	1,085,184	0.8662	-1.05%
2012-09-18	0	0.950	0.930	0.950	-	-	768,000	729,600	0.9500	0.875	0.857	0.875	-	-	833,421	0.8754	0.00%
2012-09-17	0	0.950	0.930	0.950	-	-	1,940,000	1,831,800	0.9442	0.875	0.857	0.875	-	-	2,105,257	0.8701	-1.04%
2012-09-14	0	0.960	0.960	0.970	-	-	2,040,000	1,928,000	0.9451	0.885	0.885	0.894	-	-	2,213,775	0.8709	2.13%
2012-09-13	0	0.940	0.930	0.940	-	-	1,200,000	1,124,000	0.9367	0.866	0.857	0.866	-	-	1,302,221	0.8631	-1.05%
2012-09-12	0	0.950	0.700	0.950	0.940	0.950	1,412,000	1,333,320	0.9443	0.875	0.645	0.875	0.866	0.875	1,532,280	0.8702	1.06%
2012-09-11	0	0.940	0.930	0.950	-	-	1,320,000	1,260,280	0.9548	0.866	0.857	0.875	-	-	1,432,443	0.8798	0.00%
2012-09-10	0	0.940	-	0.940	-	-	0	0	-	0.866	-	0.866	-	-	0	-	-1.05%
2012-09-07	0	0.950	-	0.960	0.950	0.950	128,000	120,400	0.9406	0.875	-	0.885	0.875	0.875	138,904	0.8668	0.00%
2012-09-06	0	0.950	-	0.950	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
2012-09-05	0	0.950	0.930	0.960	-	-	0	0	-	0.875	0.857	0.885	-	-	0	-	0.00%
2012-09-04	0	0.950	0.950	0.960	0.950	0.960	68,000	64,680	0.9512	0.875	0.875	0.885	0.875	0.885	73,793	0.8765	-1.04%
2012-09-03	0	0.960	0.950	0.960	-	-	100,000	96,000	0.9600	0.885	0.875	0.885	-	-	108,518	0.8846	-1.03%
2012-08-31	0	0.970	0.950	0.970	-	-	1,116,000	1,082,520	0.9700	0.894	0.875	0.894	-	-	1,211,065	0.8939	-1.02%
2012-08-30	0	0.980	0.960	0.980	-	-	1,100,000	1,066,760	0.9698	0.903	0.885	0.903	-	-	1,193,702	0.8937	0.00%
2012-08-29	0	0.980	0.980	0.990	0.950	0.970	1,816,000	1,776,800	0.9784	0.903	0.903	0.912	0.875	0.894	1,970,694	0.9016	0.00%
2012-08-28	0	0.980	0.950	0.980	-	-	1,216,000	1,179,520	0.9700	0.903	0.875	0.903	-	-	1,319,584	0.8939	0.00%
2012-08-27	0	0.980	0.960	0.980	-	-	1,168,000	1,132,960	0.9700	0.903	0.885	0.903	-	-	1,267,495	0.8939	0.00%
2012-08-24	0	0.980	0.950	0.980	-	-	1,832,000	1,775,720	0.9693	0.903	0.875	0.903	-	-	1,988,057	0.8932	0.00%
2012-08-23	0	0.980	0.950	0.980	-	-	1,204,000	1,167,880	0.9700	0.903	0.875	0.903	-	-	1,306,562	0.8939	0.00%
2012-08-22	0	0.980	0.970	0.980	-	-	1,020,000	999,600	0.9800	0.903	0.894	0.903	-	-	1,106,888	0.9031	-1.01%
2012-08-21	0	0.990	0.970	0.990	-	-	1,008,000	987,840	0.9800	0.912	0.894	0.912	-	-	1,093,865	0.9031	0.00%
2012-08-20	0	0.990	0.970	0.990	0.970	0.990	1,472,000	1,447,040	0.9830	0.912	0.894	0.912	0.894	0.912	1,597,391	0.9059	0.00%
2012-08-17	0	0.990	0.970	0.990	-	-	980,000	960,400	0.9800	0.912	0.894	0.912	-	-	1,063,480	0.9031	0.00%
2012-08-16	0	0.990	0.990	1.000	0.970	0.970	1,068,000	1,052,480	0.9855	0.912	0.912	0.922	0.894	0.894	1,158,976	0.9081	0.00%
2012-08-15	0	0.990	0.800	0.980	0.980	0.980	1,116,000	1,093,680	0.9800	0.912	0.737	0.903	0.903	0.903	1,211,065	0.9031	0.00%
2012-08-14	0	0.990	0.950	0.990	-	-	860,000	842,800	0.9800	0.912	0.875	0.912	-	-	933,258	0.9031	0.00%
2012-08-13	0	0.990	-	0.990	0.990	0.990	1,160,000	1,139,000	0.9819	0.912	-	0.912	0.912	0.912	1,258,813	0.9048	0.00%
2012-08-10	0	0.990	0.960	0.990	-	-	1,712,000	1,681,760	0.9823	0.912	0.885	0.912	-	-	1,857,835	0.9052	0.00%
2012-08-09	0	0.990	0.990	1.000	0.980	0.990	1,308,000	1,300,440	0.9942	0.912	0.912	0.922	0.903	0.912	1,419,421	0.9162	1.02%
2012-08-08	0	0.980	0.990	1.000	-	-	2,700,000	2,655,080	0.9834	0.903	0.912	0.922	-	-	2,929,997	0.9062	2.08%
2012-08-07	0	0.960	0.960	0.990	0.960	0.960	2,044,000	2,003,000	0.9799	0.885	0.885	0.912	0.885	0.885	2,218,116	0.9030	-3.03%
2012-08-06	0	0.990	0.990	1.000	0.980	0.990	1,252,000	1,239,440	0.9900	0.912	0.912	0.922	0.903	0.912	1,358,650	0.9123	0.00%
2012-08-03	0	0.990	0.980	0.990	0.990	0.990	3,828,000	3,789,800	0.9900	0.912	0.903	0.912	0.912	0.912	4,154,084	0.9123	-1.00%
2012-08-02	0	1.000	0.980	1.000	-	-	2,240,000	2,217,600	0.9900	0.922	0.903	0.922	-	-	2,430,812	0.9123	0.00%
2012-08-01	0	1.000	0.950	1.000	-	-	2,628,000	2,610,120	0.9932	0.922	0.875	0.922	-	-	2,851,864	0.9152	0.00%
2012-07-31	0	1.000	0.990	1.000	1.000	1.000	1,604,000	1,603,000	0.9994	0.922	0.912	0.922	0.922	0.922	1,740,635	0.9209	0.00%
2012-07-30	0	1.000	0.980	1.000	1.000	1.000	2,312,000	2,298,480	0.9942	0.922	0.903	0.922	0.922	0.922	2,508,945	0.9161	0.00%
2012-07-27	0	1.000	0.980	1.000	-	-	1,736,000	1,718,520	0.9899	0.922	0.903	0.922	-	-	1,883,879	0.9122	0.00%
2012-07-26	0	1.000	0.980	1.000	1.000	1.000	1,376,000	1,364,920	0.9919	0.922	0.903	0.922	0.922	0.922	1,493,213	0.9141	0.00%
2012-07-25	0	1.000	0.980	1.010	-	-	2,276,000	2,262,960	0.9943	0.922	0.903	0.931	-	-	2,469,879	0.9162	0.00%
2012-07-24	0	1.000	0.980	1.000	-	-	1,200,000	1,188,000	0.9900	0.922	0.903	0.922	-	-	1,302,221	0.9123	0.00%
2012-07-23	0	1.000	1.000	1.010	0.980	0.980	2,688,000	2,658,600	0.9891	0.922	0.922	0.931	0.903	0.903	2,916,975	0.9114	0.00%
2012-07-20	0	1.000	0.980	1.000	-	-	2,136,000	2,114,640	0.9900	0.922	0.903	0.922	-	-	2,317,953	0.9123	-0.99%
2012-07-19	0	1.010	0.990	1.010	-	-	1,848,000	1,856,480	1.0046	0.931	0.912	0.931	-	-	2,005,420	0.9257	-0.98%
2012-07-18	0	1.020	0.960	1.020	1.000	1.030	8,012,000	7,981,080	0.9961	0.940	0.885	0.940	0.922	0.949	8,694,494	0.9179	3.03%
2012-07-17	0	0.990	0.980	1.000	0.990	1.000	2,616,000	2,594,800	0.9919	0.912	0.903	0.922	0.912	0.922	2,838,841	0.9140	-1.00%
2012-07-16	0	1.000	0.980	1.010	1.000	1.000	3,252,000	3,233,480	0.9943	0.922	0.903	0.931	0.922	0.922	3,529,018	0.9163	0.00%
2012-07-13	0	1.000	1.000	1.010	1.000	1.000	3,020,000	3,001,080	0.9937	0.922	0.922	0.931	0.922	0.922	3,277,256	0.9157	0.00%
2012-07-12	0	1.000	0.970	1.010	0.980	1.000	1,312,000	1,292,720	0.9853	0.922	0.894	0.931	0.903	0.922	1,423,761	0.9080	1.01%
2012-07-11	0	0.990	0.980	1.010	0.970	0.990	1,560,000	1,558,200	0.9988	0.912	0.903	0.931	0.894	0.912	1,692,887	0.9204	-1.98%
2012-07-10	0	1.010	0.990	1.020	1.000	1.010	3,336,000	3,337,600	1.0005	0.931	0.912	0.940	0.922	0.931	3,620,174	0.9219	1.00%
2012-07-09	0	1.000	0.960	1.000	-	-	356,000	350,720	0.9852	0.922	0.885	0.922	-	-	386,325	0.9078	0.00%
2012-07-06	0	1.000	0.980	1.000	0.990	1.000	2,420,000	2,407,040	0.9946	0.922	0.903	0.922	0.912	0.922	2,626,145	0.9166	0.00%
2012-07-05	0	1.000	0.990	1.000	1.000	1.000	492,000	491,520	0.9990	0.922	0.912	0.922	0.922	0.922	533,911	0.9206	-0.99%
2012-07-04	0	1.010	1.000	1.020	0.980	1.010	1,276,000	1,281,680	1.0045	0.931	0.922	0.940	0.903	0.931	1,384,695	0.9256	1.00%
2012-07-03	0	1.000	0.990	1.000	0.990	1.000	872,000	871,800	0.9998	0.922	0.912	0.922	0.912	0.922	946,280	0.9213	-0.99%
2012-06-29	0	1.010	0.990	1.020	0.980	1.010	584,000	587,440	1.0059	0.931	0.912	0.940	0.903	0.931	633,747	0.9269	0.00%
2012-06-28	0	1.010	1.000	1.010	0.990	1.020	1,884,000	1,885,480	1.0008	0.931	0.922	0.931	0.912	0.940	2,044,487	0.9222	-0.98%
2012-06-27	0	1.020	1.000	1.020	1.000	1.020	616,000	619,200	1.0052	0.940	0.922	0.940	0.922	0.940	668,473	0.9263	2.00%
2012-06-26	0	1.000	1.000	1.010	1.000	1.020	1,028,000	1,039,160	1.0109	0.922	0.922	0.931	0.922	0.940	1,115,569	0.9315	-0.99%
2012-06-25	0	1.010	1.010	1.020	0.990	1.020	2,276,000	2,289,520	1.0059	0.931	0.931	0.940	0.912	0.940	2,469,879	0.9270	-0.98%
2012-06-22	0	1.020	1.010	1.020	0.990	1.030	4,296,000	4,385,760	1.0209	0.940	0.931	0.940	0.912	0.949	4,661,950	0.9408	0.00%
2012-06-21	0	1.020	0.950	1.050	0.960	1.050	1,296,000	1,308,560	1.0097	0.940	0.875	0.968	0.885	0.968	1,406,398	0.9304	3.03%
2012-06-20	0	0.990	0.980	1.000	0.980	1.050	4,792,000	4,823,680	1.0066	0.912	0.903	0.922	0.903	0.968	5,200,202	0.9276	-1.98%
2012-06-19	0	1.010	1.010	1.020	1.000	1.070	4,332,000	4,431,880	1.0231	0.931	0.931	0.940	0.922	0.986	4,701,017	0.9427	3.06%
2012-06-18	0	0.980	0.970	0.980	0.950	0.990	14,492,000	14,004,040	0.9663	0.903	0.894	0.903	0.875	0.912	15,726,486	0.8905

---

Copyright & disclaimer, Privacy policy

Back to top

---