Historical Interbank Rates & Volumes

Date	Volume	High	Low	War	Window Borrowing

07/07/2025	11,809	9.8	9.6	9.6547	0
08/07/2025	7,750	9.75	9.6	9.6495	0
09/07/2025	7,170	9.75	9.5	9.6241	0
10/07/2025	10,050	9.75	9.55	9.605	0
11/07/2025	22,850	9.75	9.5	9.6151	0
14/07/2025	17,876	9.8	9.55	9.6208	0
15/07/2025	5,130	9.8	9.55	9.663	0
16/07/2025	9,660	9.75	9.5	9.6327	0
17/07/2025	6,450	9.75	9.55	9.6365	0
18/07/2025	14,650	9.75	9.55	9.6351	0
21/07/2025	10,346	9.75	9.55	9.6434	0
22/07/2025	12,350	9.7	9.55	9.613	0
23/07/2025	14,210	9.75	9.55	9.6147	0
24/07/2025	16,700	9.75	9.55	9.6188	0
25/07/2025	11,550	9.75	9.5	9.6145	0
28/07/2025	12,784	9.8	9.5	9.6216	0
29/07/2025	13,010	9.75	9.5	9.6309	0
30/07/2025	8,120	9.75	9.5	9.6141	0
31/07/2025	8,400	9.7	9.5	9.6083	0
01/08/2025	17,185	9.75	9.5	9.6044	0
04/08/2025	8,400	9.7	9.5	9.6006	0
05/08/2025	6,650	9.75	9.5	9.591	0
06/08/2025	3,450	9.75	9.5	9.6222	0
07/08/2025	9,070	9.75	9.5	9.6021	0
08/08/2025	10,830	9.75	9.5	9.6193	0
11/08/2025	6,085	9.65	9.5	9.5965	0
12/08/2025	12,350	9.75	9.5	9.6352	0
13/08/2025	10,680	9.7	9.3	9.5238	0
14/08/2025	11,150	9.65	9.35	9.4812	0
15/08/2025	8,700	9.55	9.35	9.4362	250
18/08/2025	7,500	9.65	9.3	9.4367	0
19/08/2025	3,600	9.55	9.3	9.4514	0
20/08/2025	6,900	9.55	9.3	9.4296	0
21/08/2025	4,800	9.55	9.4	9.4661	0
22/08/2025	8,200	9.55	9.4	9.4559	0
25/08/2025	38,608	9.95	9.3	9.5123	8,500
26/08/2025	38,180	9.75	9.35	9.5364	4,800
27/08/2025	49,490	9.75	9.35	9.5678	0
28/08/2025	29,330	9.75	9.35	9.5801	0
29/08/2025	23,921	9.75	9.35	9.5884	0
15/04/2025	6,300	10.25	9.4	9.876	0
16/04/2025	5,950	10.1	9.4	9.8042	0
17/04/2025	10,150	10.1	9.65	9.8286	0
22/04/2025	22,438	10	9.7	9.8666	0
23/04/2025	20,195	10.1	9.8	9.9003	0
24/04/2025	26,260	10.15	9.9	9.9476	0
25/04/2025	24,335	10.1	9.5	9.9402	3,500
28/04/2025	27,075	10.2	9.5	9.9566	0
29/04/2025	14,980	10.1	9.9	9.9563	0
30/04/2025	12,950	10.1	9.75	9.9373	0
02/05/2025	11,600	9.95	9.8	9.9247	0
05/05/2025	3,550	9.95	9.9	9.9283	0
06/05/2025	9,150	10.1	9.87	9.9084	0
07/05/2025	6,150	9.98	9.85	9.9079	0
08/05/2025	14,150	10	9.85	9.9001	0
09/05/2025	16,000	10	9.8	9.8955	0
12/05/2025	5,350	9.95	9.8	9.8562	0
13/05/2025	15,125	10	9.8	9.8509	0
14/05/2025	4,260	9.95	9.7	9.8408	0
15/05/2025	6,310	10	9.8	9.8548	0
16/05/2025	6,410	9.95	9.8	9.8485	0
19/05/2025	3,120	9.95	9.8	9.867	0
20/05/2025	1,250	9.9	9.9	9.9	0
21/05/2025	1,250	9.9	9.9	9.9	0
22/05/2025	5,930	9.9	9.5	9.8447	0
23/05/2025	13,695	9.95	9.5	9.8307	0
26/05/2025	5,811	9.9	9.5	9.8294	0
27/05/2025	3,000	9.9	9.5	9.7958	0
28/05/2025	8,750	9.9	9.5	9.7638	0
29/05/2025	3,020	10	9.5	9.8179	0
03/06/2025	12,900	10	9.5	9.8756	0
04/06/2025	7,100	9.9	9	9.7884	0
05/06/2025	3,700	9.9	9	9.7561	0
10/06/2025	12,850	9.85	9.2	9.7388	0
10/06/2025	19,850	10	9.4	9.7757	0
11/06/2025	21,620	9.8	9.5	9.7049	0
12/06/2025	19,320	9.85	9.5	9.6498	0
13/06/2025	13,750	9.75	9.6	9.6351	0
16/06/2025	4,400	9.75	9.6	9.6523	0
17/06/2025	3,500	9.75	9.65	9.6993	0
18/06/2025	1,950	9.75	9.7	9.7256	0
19/06/2025	2,850	9.75	9.7	9.7168	0
20/06/2025	9,640	9.75	9.6	9.6866	0
23/06/2025	28,690	9.95	9.6	9.7051	0
24/06/2025	27,433	9.95	9.5	9.7175	0
25/06/2025	15,696	9.75	9.65	9.7178	0
26/06/2025	27,147	9.75	9.65	9.7275	0
27/06/2025	16,249	9.75	9.65	9.7215	3,500
30/06/2025	5,296	9.8	9.65	9.7148	0
01/07/2025	7,138	9.75	9.6	9.6862	0
02/07/2025	2,010	9.75	9.65	9.6905	0
03/07/2025	4,520	9.75	9.65	9.6673	0
04/07/2025	5,850	9.75	9.5	9.6222	0
21/02/2025	10,630	10.75	10.6	10.6793	0
24/02/2025	18,650	10.75	10.6	10.6617	0
25/02/2025	20,147	10.8	10.6	10.7047	0
26/02/2025	9,910	10.85	10.6	10.7053	0
27/02/2025	10,800	10.75	10.5	10.7075	0
28/02/2025	12,790	10.8	10.5	10.6892	0
03/03/2025	8,525	10.75	10.5	10.6943	0
04/03/2025	12,380	10.75	10.6	10.6951	0
05/03/2025	12,995	10.75	10.69	10.7119	0
06/03/2025	13,500	10.75	10.65	10.7073	0
07/03/2025	11,550	10.75	10.6	10.6913	0
10/03/2025	23,475	10.75	10.6	10.682	0
11/03/2025	24,745	10.75	10.6	10.6667	200
12/03/2025	18,531	10.8	10.6	10.6868	0
13/03/2025	19,370	10.8	10.6	10.6943	0
14/03/2025	23,120	10.75	10.6	10.6694	0
17/03/2025	11,050	10.8	10.65	10.7111	0
18/03/2025	3,445	10.75	10.65	10.6988	0
19/03/2025	10,655	10.8	10.65	10.7188	0
20/03/2025	9,501	10.8	10.6	10.6442	0
21/03/2025	11,920	10.75	10.5	10.6228	0
24/03/2025	15,620	10.75	10.6	10.6118	0
25/03/2025	12,690	10.75	10.62	10.6438	0
26/03/2025	11,250	10.75	10.6	10.6687	0
27/03/2025	9,606	10.75	10.6	10.6594	0
28/03/2025	11,419	10.75	10.6	10.6782	0
01/04/2025	8,680	10.8	10.6	10.6765	0
02/04/2025	1,400	10.75	10.64	10.6818	0
03/04/2025	5,700	10.75	10.65	10.6812	0
04/04/2025	9,256	10.75	10.65	10.6858	0
07/04/2025	30,040	10.75	10.65	10.6916	0
08/04/2025	17,270	10.86	10.5	10.7286	0
09/04/2025	17,110	10.73	9.5	10.2961	0
10/04/2025	16,400	10.7	9.94	10.1225	0
11/04/2025	18,350	10.5	9.25	9.986	0
14/04/2025	5,550	10.25	8.9	9.9297	0
27/01/2025	25,716	11.45	11.15	11.246	0
28/01/2025	24,633	11.4	11.2	11.2413	0
29/01/2025	33,532	11.4	11.2	11.2416	0
30/01/2025	18,420	11.75	11.2	11.2333	0
31/01/2025	8,950	11.4	11	11.1511	0
03/02/2025	16,300	11.4	10.9	11.1088	0
04/02/2025	13,250	11.3	10.9	11.046	0
05/02/2025	10,650	11.4	10.85	11.0052	0
06/02/2025	10,500	11.4	10.25	10.6967	0
07/02/2025	20,730	10.9	10.25	10.6262	0
10/02/2025	11,310	10.9	10.45	10.5884	0
11/02/2025	13,610	10.75	10.4	10.5445	0
12/02/2025	13,210	10.7	10.4	10.5413	0
13/02/2025	12,960	10.7	10.4	10.4998	0
14/02/2025	25,730	11	10.4	10.5258	0
17/02/2025	31,865	10.8	10.45	10.5768	0
18/02/2025	32,920	11.58	10.5	10.687	0
18/02/2025	32,920	10.85	10.5	10.6263	0
19/02/2025	8,530	10.75	10.55	10.678	0
20/02/2025	14,290	10.75	10.6	10.6837	0
12/11/2024	16,790	12.5	12	12.1008	0
13/11/2024	17,390	12.15	12	12.0093	0
14/11/2024	16,800	12.05	11.5	11.8723	0
15/11/2024	27,730	12.05	11.85	11.8824	0
18/11/2024	31,010	12	11.8	11.8781	0
19/11/2024	29,235	12.2	11.8	11.8805	0
20/11/2024	29,480	12.2	11.8	11.8824	0
21/11/2024	28,690	12.2	11.5	11.8742	0
22/11/2024	23,150	12	11.5	11.8166	0
25/11/2024	27,160	12.2	11.78	11.8438	0
26/11/2024	23,130	12.1	11.83	11.9005	0
27/11/2024	22,900	12	11.5	11.9233	0
28/11/2024	16,940	12	11.75	11.9344	0
29/11/2024	24,000	12	11.6	11.9335	0
02/12/2024	30,050	12	11.4	11.8986	0
03/12/2024	40,400	12	11.4	11.8625	0
04/12/2024	45,900	12	11.4	11.8472	0
05/12/2024	53,670	12.05	11.4	11.8296	0
06/12/2024	45,800	12	11	11.5723	0
09/12/2024	57,630	12	11	11.3787	0
10/12/2024	53,230	12	11	11.3236	785.9
11/12/2024	64,740	12.41	11	11.5565	0
13/12/2024	41,840	12	11	11.5414	0
16/12/2024	35,240	12	11	11.5097	0
17/12/2024	37,280	11.75	11	11.4123	0
18/12/2024	37,190	11.6	11	11.3385	0
19/12/2024	26,470	11.45	11	11.232	0
20/12/2024	31,736	11.35	11	11.1871	0
23/12/2024	31,600	11.3	11	11.1235	0
24/12/2024	37,850	11.3	11	11.0855	0
27/12/2024	33,730	12	11	11.059	0
30/12/2024	31,375	11.5	11	11.0504	3,700
31/12/2024	11,760	11.3	11	11.0965	0
02/01/2025	23,700	11.25	11	11.0619	0
03/01/2025	23,995	11.2	10.8	11.039	0
06/01/2025	40,600	11.2	10.85	11.034	0
07/01/2025	34,780	11.9	10.95	11.0679	0
08/01/2025	29,370	11.5	10.95	11.0925	0
09/01/2025	25,700	11.35	10.95	11.98	0
10/01/2025	42,450	11.5	10.95	11.1928	0
13/01/2025	53,570	11.75	11.1	11.2684	6,800
14/01/2025	31,810	11.6	11.2	11.2995	0
15/01/2025	19,655	11.7	11.2	11.3221	0
16/01/2025	24,377	11.6	11.15	11.3313	0
17/01/2025	20,180	11.8	11.1	11.3302	0
20/01/2025	24,677	11.7	11.2	11.3282	0
21/01/2025	39,293	11.5	11.25	11.3311	0
22/01/2025	22,193	11.4	11.25	11.3347	0
23/01/2025	15,000	11.4	11.2	11.2895	0
24/01/2025	14,550	11.4	11.15	11.2436	0
29/08/2024	8,350	13.05	12	12.8015	0
30/08/2024	9,830	13.05	12.5	12.7369	0
02/09/2024	37,200	13.05	12.5	12.6948	0
03/09/2024	28,350	13.1	12.5	12.6885	35
04/09/2024	29,130	13	12.5	12.6296	0
05/09/2024	22,960	13	12.25	12.5921	0
06/09/2024	25,650	13	12.25	12.5947	0
09/09/2024	33,865	12.9	12.25	12.6183	0
10/09/2024	30,785	12.85	12.25	12.6095	0
11/09/2024	41,910	12.95	12.25	12.6509	600
12/09/2024	38,571	13	12.25	12.6611	0
13/09/2024	30,462	13	12.25	12.6447	0
16/09/2024	25,912	13	12.25	12.6832	0
17/09/2024	37,112	13	12.25	12.6825	0
18/09/2024	20,723	13	12.25	12.6756	0
19/09/2024	19,400	12.8	12.25	12.6958	0
20/09/2024	20,950	12.8	12.25	12.7051	0
23/09/2024	21,550	13	12.25	12.7171	0
24/09/2024	19,250	13	12.5	12.7266	0
25/09/2024	17,900	13	12.25	12.7534	0
26/09/2024	17,800	12.9	12.25	12.7479	0
27/09/2024	14,100	13	12.25	12.7581	0
30/09/2024	23,500	13	12.5	12.795	0
01/10/2024	11,800	13	12.65	12.8215	0
02/10/2024	24,942	13.1	12.5	12.8175	0
03/10/2024	12,850	12.9	12.6	12.7149	0
04/10/2024	16,600	12.9	12.5	12.6422	0
07/10/2024	21,750	12.8	12.3	12.4758	5,000
08/10/2024	26,850	13	12	12.2904	0
09/10/2024	48,628	12.95	11.85	12.0881	0
11/10/2024	39,233	12.95	11.6	11.9194	0
14/10/2024	40,850	13	11.5	11.8678	0
15/10/2024	40,950	12.5	11.8	11.9144	6,000
16/10/2024	45,262	12.25	11.8	11.9128	6,000
17/10/2024	40,892	12.3	11.8	11.9251	0
18/10/2024	52,196	12.9	11.8	11.9542	0
22/10/2024	45,142	12.7	11.8	11.9527	6,000
23/10/2024	43,680	12.7	11.85	11.9671	0
24/10/2024	36,510	12.5	11.85	11.9738	0
25/10/2024	42,125	12.5	11.75	11.9692	0
28/10/2024	36,370	12.45	11.75	11.9659	0
29/10/2024	30,340	12.5	11.8	11.9678	0
30/10/2024	28,040	12.5	11.8	11.9771	3,000
31/10/2024	31,135	12.6	11.95	12.1031	0
04/11/2024	62,180	12.5	11.9	12.0602	2,290
05/11/2024	55,329	12.5	11.8	12.0728	3,100
06/11/2024	47,030	12.5	11.95	12.0778	0
07/11/2024	54,705	12.33	11.95	12.0859	0
08/11/2024	56,650	12.5	11.9	12.0795	0
11/11/2024	29,980	12.5	12	12.1318	0
19/06/2024	24,250	13.7	12.9	13.0007	7,500
20/06/2024	26,570	13.65	12.9	13.1003	0
21/06/2024	24,685	13.6	12.8	13.1949	0
24/06/2024	14,780	13.4	13	13.2162	0
25/06/2024	26,700	13.55	13	13.2336	0
26/06/2024	13,550	14	13	13.2437	0
27/06/2024	12,245	13.5	13	13.2952	0
28/06/2024	34,875	13.65	13	13.3025	0
01/07/2024	31,178	13.55	13	13.3146	0
02/07/2024	22,232	13.55	13	13.313	0
03/07/2024	22,568	13.5	13	13.3282	0
04/07/2024	10,200	13.5	13	13.2559	0
05/07/2024	13,630	13.5	13	13.2001	0
08/07/2024	29,106	13.7	13	13.2154	0
09/07/2024	19,525	13.95	13	13.2058	0
10/07/2024	39,220	13.5	13	13.1443	0
11/07/2024	46,421	13.5	12.9	13.0945	0
12/07/2024	57,863	13.5	12.9	13.0917	0
15/07/2024	29,550	13.5	13	13.1362	0
16/07/2024	30,425	13.5	13	13.162	0
17/07/2024	27,700	13.5	12.9	13.1655	0
18/07/2024	20,590	13.5	12.9	13.1433	0
19/07/2024	26,450	13.5	12.9	13.1269	0
22/07/2024	13,200	13.5	13	13.1645	0
23/07/2024	23,860	13.5	12.9	13.1531	0
24/07/2024	21,050	13.3	12.9	13.1595	0
25/07/2024	24,855	13.25	12.9	13.1408	0
26/07/2024	38,440	13.25	12.9	13.1477	0
29/07/2024	29,750	13.5	13	13.1762	0
30/07/2024	39,050	13.6	13	13.1909	0
31/07/2024	41,220	13.35	12.9	13.1844	0
01/08/2024	28,220	13.35	13	13.1918	0
02/08/2024	31,755	13.4	13	13.1956	0
05/08/2024	42,900	13.35	13	13.1941	0
06/08/2024	33,750	13.35	13	13.1877	0
07/08/2024	30,700	13.25	13	13.1698	0
08/08/2024	26,610	13.35	12.9	13.1303	0
09/08/2024	34,500	13.25	12.9	13.0367	0
12/08/2024	38,175	13.35	12.6	12.9273	0
13/08/2024	32,110	13.2	12.75	12.8823	0
14/08/2024	13,150	13	12.5	12.8373	0
15/08/2024	23,450	13	12.5	12.8437	0
16/08/2024	22,710	13.1	12.75	12.8511	0
19/08/2024	16,100	13.1	12.75	12.8648	600
20/08/2024	14,100	13.15	12.75	12.9026	0
21/08/2024	11,850	13.1	12.8	12.9131	0
22/08/2024	18,180	13.2	12.8	12.9423	0
23/08/2024	12,740	13.2	12.8	12.9718	0
26/08/2024	23,050	13.2	12.8	12.961	0
27/08/2024	23,420	13.25	12.75	12.9308	0
28/08/2024	8,600	13.1	12.8	12.9593	0
03/04/2024	28,350	14.25	13.4	13.8275	0
04/04/2024	25,150	14.25	13	13.7808	0
05/04/2024	19,890	14.2	13	13.6346	0
08/04/2024	19,760	14	13	13.4422	0
09/04/2024	41,480	14	13	13.4004	0
11/04/2024	18,960	14	13	13.451	1,960
12/04/2024	18,100	14	12.5	13.1875	850
15/04/2024	16,430	14	13	13.5923	0
16/04/2024	18,320	14	13.2	13.7268	0
17/04/2024	21,500	14	13.65	13.754	0
18/04/2024	21,000	14	13	13.7254	0
19/04/2024	28,420	14	13	13.733	0
22/04/2024	29,660	14	13.6	13.7938	0
23/04/2024	20,290	14.2	13.65	13.8674	0
24/04/2024	21,860	14.15	13.5	13.8984	0
25/04/2024	15,800	14	13.5	13.9021	0
26/04/2024	16,150	14.05	13.7	13.9133	0
29/04/2024	17,300	14	13.75	13.9087	0
30/04/2024	24,155	14.2	13.75	13.8867	0
02/05/2024	35,669	14.2	13.5	13.8349	0
03/05/2024	31,570	14.2	12.5	13.8209	0
06/05/2024	18,530	14	12.5	13.7682	0
07/05/2024	19,485	14	13.65	13.765	0
08/05/2024	10,400	14	13.5	13.743	0
09/05/2024	14,134	14	13.5	13.7395	0
13/05/2024	15,380	14	12.9	13.5545	0
14/05/2024	22,720	14	12.5	13.2439	0
15/05/2024	15,670	14	13	13.4955	0
16/05/2024	19,870	14	13	13.5988	0
17/05/2024	18,550	14	13	13.6493	0
20/05/2024	22,120	14	13.25	13	0
21/05/2024	27,070	14	12.5	13.6476	0
22/05/2024	16,370	14	12.5	13.6407	0
23/05/2024	19,720	14	13	13.6371	0
24/05/2024	25,030	14	12.5	13.5775	0
27/05/2024	17,535	14	13	13.5932	0
28/05/2024	15,130	14	13	13.5192	0
29/05/2024	14,120	14	13	13.5081	0
30/05/2024	18,630	13.9	13	13.4085	0
31/05/2024	21,800	13.9	13	13.3289	0
03/06/2024	30,750	13.9	12.9	13.2481	0
04/06/2024	28,330	13.5	12.9	13.2246	0
05/06/2024	32,191	13.5	12.9	13.2109	0
06/06/2024	31,600	13.6	12.9	13.1439	0
07/06/2024	27,800	13.4	12.7	13.0763	0
10/06/2024	24,425	13.5	12.8	13.0662	0
11/06/2024	28,940	13.5	12.7	13.0795	8,000
12/06/2024	11,750	13.5	12.9	13.0826	0
13/06/2024	14,850	13.15	12.9	13.0603	0
14/06/2024	18,150	13.1	12.5	12.922	0
18/06/2024	31,400	13.2	12.9	12.9664	1,250
13/02/2024	35,125	14.5	12.5	13.3473	11,000
14/02/2024	32,785	14.75	13	13.408	1,600
15/02/2024	46,000	14.7	13.2	13.537	1,000
16/02/2024	43,400	14.35	13.2	13.6225	7,900
19/02/2024	26,523	15	13.3	13.9024	0
20/02/2024	22,900	15	13.4	14.1245	0
21/02/2024	14,280	14.75	13.6	14.1043	0
22/02/2024	21,080	14.75	13.2	14.0894	0
23/02/2024	33,300	15	13.5	13.9638	5,000
26/02/2024	11,670	15.3	13.9	14.1373	155
27/02/2024	21,290	15	13.9	14.1779	0
28/02/2024	18,290	15.5	13.7	14.1022	0
29/02/2024	15,040	15.5	13.7	14.0594	0
01/03/2024	11,970	15	13.8	13.9738	0
04/03/2024	12,940	14.5	13.5	13.7437	0
05/03/2024	21,950	14.3	13.5	13.7662	0
06/03/2024	18,100	14.1	13.5	13.732	0
07/03/2024	23,900	14	13	13.4876	0
08/03/2024	25,820	13.8	12.75	12.9982	0
11/03/2024	38,585	13.6	12.4	12.9942	0
12/03/2024	34,210	14	12.8	13.0962	7,200
13/03/2024	27,640	14	12.9	13.2089	0
14/03/2024	22,615	13.95	13	13.2657	0
15/03/2024	26,200	14	13.1	13.3223	8,000
18/03/2024	40,380	14	13	13.3657	500
19/03/2024	37,730	14.5	13	13.4235	0
20/03/2024	41,380	14.5	13.3	13.488	0
21/03/2024	30,460	14	13	13.525	0
22/03/2024	23,430	14	13.2	13.5661	0
25/03/2024	25,230	14	13.5	13.5924	0
26/03/2024	29,650	14	13.55	13.6419	0
27/03/2024	25,150	14	13.55	13.6999	0
28/03/2024	15,480	14.25	13	13.7506	0
02/04/2024	24,500	14.25	13	13.8111	6,650
29/01/2024	15,015	14	13.2	13.6241	0
30/01/2024	16,220	14	13	13.4773	0
31/01/2024	11,870	14	12.5	13.3786	6,000
01/02/2024	14,570	14	10	13.2217	0
02/02/2024	20,020	13.75	12.75	13.2554	0
05/02/2024	23,720	13.85	13	13.3376	0
06/02/2024	20,450	13.75	12.5	13.3243	0
07/02/2024	23,600	13.6	12.7	13.3088	0
08/02/2024	24,800	13.6	12.5	13.218	0
09/02/2024	31,830	14.2	12.5	13.1436	0
12/02/2024	45,320	14.2	12.5	13.2277	3,800
10/11/2023	11,940	12	11	11.2218	0
14/11/2023	18,160	11.7	10.8	11.0078	0
15/11/2023	24,560	12.5	10.8	11.0091	0
16/11/2023	25,470	12.5	10.8	11.0496	0
17/11/2023	25,290	12.75	10.7	11.0763	0
20/11/2023	21,450	12.95	10.7	11.1766	2,000
21/11/2023	25,510	11.75	10.85	11.1203	0
22/11/2023	22,370	12	10.9	11.1485	0
23/11/2023	25,560	12.5	11	11.1715	0
24/11/2023	23,875	12.5	11	11.2562	0
27/11/2023	14,035	11.75	11	11.2501	0
28/11/2023	15,950	11.75	11	11.2849	0
29/11/2023	19,220	11.3	10.5	11.0419	0
30/11/2023	9,666	11.3	10.5	10.7978	0
01/12/2023	9,666	11.5	10.3	10.5668	0
04/12/2023	23,816	11.5	10.25	10.4937	0
05/12/2023	20,998	11.75	10.25	10.3924	0
06/12/2023	25,478	10.8	10	10.3656	0
07/12/2023	22,680	11	10	10.3347	0
08/12/2023	10,230	11	10	10.4007	0
11/12/2023	35,030	13.6	10	10.6174	600
13/12/2023	33,290	14.15	10	10.9915	1,240
14/12/2023	37,420	14	10	11.2594	0
15/12/2023	22,970	14	11	11.4681	0
18/12/2023	36,120	14	11.4	11.6738	9,500
19/12/2023	32,070	13.8	11.3	11.8592	600
20/12/2023	40,580	14.5	11.5	12.1087	0
21/12/2023	34,765	14.5	11.75	12.3054	5,000
22/12/2023	24,940	15.75	12	13.2697	2,000
27/12/2023	24,370	15.75	13	13.5495	7,900
28/12/2023	28,920	15.95	12.54	13.7786	4,000
29/12/2023	7,750	15.95	13.5	14.4394	0
02/01/2024	24,770	15.95	13	14.3094	0
03/01/2024	19,170	15	12.75	14.2263	1,000
04/01/2024	25,690	15	13.65	14.0718	0
05/01/2024	17,160	15	12.5	13.4242	0
08/01/2024	19,490	15	12.5	13.329	0
09/01/2024	30,275	15	12.5	13.4168	1,300
10/01/2024	26,100	15.5	12.5	13.4188	0
11/01/2024	20,950	14.5	12.5	13.5175	0
12/01/2024	11,830	14	12.5	13.4428	0
15/01/2024	32,135	14	13	13.4769	0
16/01/2024	33,770	14.2	13.1	13.5974	0
17/01/2024	11,945	14.5	13.1	13.6715	0
18/01/2024	13,250	14.3	13.1	13.756	0
19/01/2024	13,880	14.5	12.5	13.7568	0
22/01/2024	15,660	14.2	12.5	13.6057	0
23/01/2024	19,330	14.2	13.4	13.6428	0
24/01/2024	12,920	14.1	13.5	13.703	0
25/01/2024	12,700	14	13.7	13.764	0
26/01/2024	18,810	14	13	13.6592	0
31/08/2023	31,905	13.5	12	12.3984	800
01/09/2023	33,150	13.75	12	12.491	130
04/09/2023	25,290	13.5	12	12.4298	0
05/09/2023	39,420	13.5	11.85	12.423	0
06/09/2023	32,340	13.5	11.8	12.4086	0
07/09/2023	30,415	13.5	11.8	12.3753	0
08/09/2023	50,008.8	13.5	11.8	12.39	0
11/09/2023	32,125	14	11.5	12.4401	0
12/09/2023	31,434	14	11.35	12.2986	0
13/09/2023	33,770	13.75	11.35	12.0834	0
14/09/2023	11,800	13.9	11	11.7136	0
15/09/2023	22,270	13.5	11	11.9689	0
18/09/2023	32,260	14.3	11	12.0606	564
19/09/2023	23,460	13.1	11	12.0698	0
20/09/2023	19,330	13	11.4	12.0923	0
21/09/2023	28,002	13.3	11.8	12.1765	0
22/09/2023	17,086	14.2	11.9	12.4734	2,375
25/09/2023	20,270	14.3	12	12.8585	0
26/09/2023	23,920	14	12	12.9506	0
27/09/2023	25,182	14	12	12.8535	0
28/09/2023	26,210	14	11.5	12.3393	0
29/09/2023	20,000	14.3	11.4	12.4358	0
02/10/2023	25,834	13.75	11.9	12.3579	0
03/10/2023	22,970	13	11.5	12.1972	0
04/10/2023	31,570	13.2	11.5	12.0541	0
05/10/2023	20,212	13	11.5	11.9334	0
06/10/2023	32,640	13	11.4	11.9788	0
09/10/2023	11,330	13	11	11.9894	0
11/10/2023	37,765	13.6	10	11.955	0
12/10/2023	46,594	13.5	11.7	12.1622	0
13/10/2023	28,330	13.25	11.75	12.3053	3,100
16/10/2023	16,686	13.01	12	12.3438	0
17/10/2023	14,169	13	12	12.3382	0
18/10/2023	18,000	13.3	12	12.5826	0
19/10/2023	23,517	13.5	12	12.6157	0
23/10/2023	12,600	13	12.4	12.6573	1,500
24/10/2023	15,740	13.5	12.4	12.6163	0
25/10/2023	16,570	13.5	12	12.5675	0
26/10/2023	13,070	13.35	12.2	12.5071	0
27/10/2023	12,280	13.35	12	12.3623	0
30/10/2023	19,510	13.35	12.3	12.5093	200
31/10/2023	10,380	13.35	12.35	12.5233	0
01/11/2023	13,610	13.5	10	12.3183	0
02/11/2023	11,860	13.3	11.8	12.1836	0
03/11/2023	16,330	13.3	11.75	12.0904	0
06/11/2023	12,000	13	11.5	11.9902	0
07/11/2023	19,120	13	11	11.7532	0
08/11/2023	11,370	12.8	11	11.5385	0
09/11/2023	10,740	12.8	11	11.3396	0
16/06/2023	8,720	10	9.25	9.5728	0
19/06/2023	11,310	10	9.35	9.6401	0
20/06/2023	5,320	10	9.5	9.7141	0
21/06/2023	7,760	10	9	9.7976	0
22/06/2023	13,820	10.1	9.65	9.8536	0
23/06/2023	25,420	10.3	9.65	9.9653	0
26/06/2023	7,020	10.25	9.8	10.0202	0
27/06/2023	8,620	10.5	9.8	10.045	0
29/06/2023	14,220	10.5	9.25	10.051	0
30/06/2023	38,540	11.25	9.25	10.1682	0
03/07/2023	12,380	10.85	9.25	10.1588	0
04/07/2023	8,820	10.5	8.5	9.8797	0
05/07/2023	9,600	10.5	8.6	9.7669	0
06/07/2023	5,200	10.5	8.4	9.5341	0
07/07/2023	11,570	10.35	8.4	9.3362	0
10/07/2023	13,700	10.25	8	9.2019	0
11/07/2023	13,400	10.25	8	8.8278	0
12/07/2023	14,250	10.15	8	8.6228	0
13/07/2023	18,730	10.15	8	8.5722	0
14/07/2023	28,700	9.8	8	8.5976	0
17/07/2023	31,170	10	8.45	8.7797	0
18/07/2023	27,880	10	8.3	8.9622	0
19/07/2023	19,150	10	8.6	9.2429	0
20/07/2023	15,060	11.5	8.75	9.7641	0
21/07/2023	15,595	12.25	9	10.4042	0
24/07/2023	12,955	14	10	11.2478	4,200
25/07/2023	12,875	15	10.5	12.4009	0
26/07/2023	8,375	15.5	10.5	13.5245	1,000
27/07/2023	10,225	16	10.5	14.8402	0
28/07/2023	11,360	16.5	10.5	15.908	0
31/07/2023	18,080	17.75	12	16.5476	800
01/08/2023	18,970	18.5	12	16.9984	0
02/08/2023	28,485	19.05	12	17.2077	1,500
03/08/2023	37,550	19.5	14	17.3829	2,000
04/08/2023	30,550.5	19.5	14	17.0725	0
07/08/2023	13,607	19.2	14.8	16.3112	0
08/08/2023	19,350	19	10	13.5058	0
09/08/2023	17,600	19	9	10.3855	0
10/08/2023	29,850	15	8	8.7995	0
11/08/2023	24,500	13.1	8	9.0536	0
14/08/2023	18,270	12.5	8	9.1652	900
15/08/2023	20,705	13	8.25	9.1077	5,800
16/08/2023	24,830	13.3	9	10.2052	1,600
17/08/2023	26,190	14.5	10	11.2175	1,700
18/08/2023	21,930	14.5	11	11.8967	2,200
21/08/2023	30,600	14.5	11.5	11.9982	0
22/08/2023	33,520	14.5	10.8	11.7205	0
23/08/2023	26,680	13.5	11.4	11.8367	0
24/08/2023	25,720	13	11	11.9741	0
25/08/2023	24,570	13	11	12.0812	0
28/08/2023	24,920	13	12	12.1775	0
29/08/2023	23,805	13	11.8	12.2266	0
30/08/2023	27,700	13.75	12	12.2724	0
31/03/2023	21,350	8.5	7	7.8612	0
03/04/2023	30,400	8.5	7.6	7.9068	0
04/04/2023	25,170	9	7.9	7.9536	0
05/04/2023	27,420	8.5	7.9	8.0317	0
06/04/2023	35,560	9	8	8.3334	0
11/04/2023	28,350	9	8	8.3685	0
12/04/2023	21,820	9.1	8	8.4379	0
13/04/2023	21,200	8.9	8.1	8.4594	0
14/04/2023	24,630	9	8.1	8.5315	0
17/04/2023	39,520	9	8.5	8.6215	0
18/04/2023	25,850	9	8.6	8.6715	0
19/04/2023	28,820	9.05	8.62	8.7304	0
20/04/2023	14,590	9.1	8.5	8.8135	0
24/04/2023	19,690	9.35	8.5	8.9752	0
25/04/2023	18,900	9.5	8.98	9.0784	0
26/04/2023	17,780	9.5	8.75	9.2069	0
27/04/2023	16,150	9.5	8.75	9.2834	0
28/04/2023	12,870	9.95	8.5	9.3676	0
02/05/2023	10,320	10.1	9.36	9.5015	0
03/05/2023	21,950	10.15	9.45	9.5814	0
04/05/2023	17,200	10.1	9.5	9.7281	0
05/05/2023	26,580	10.2	9	9.8271	0
08/05/2023	7,400	10.5	9.2	9.7196	0
09/05/2023	15,270	10.5	9	9.6846	0
10/05/2023	23,010	10.5	8.75	9.5526	0
11/05/2023	20,850	10.2	8.5	9.3323	0
12/05/2023	30,525	10.2	7.5	9.1903	0
15/05/2023	18,450	8.5	10.1	9.2478	0
16/05/2023	22,850	10	8.25	9.2488	0
17/05/2023	24,540	9.6	8.25	9.2388	0
18/05/2023	18,150	9.75	8.25	9.2609	0
19/05/2023	29,000	9.85	8.25	9.2489	0
22/05/2023	29,790	9.85	8.75	9.2479	0
23/05/2023	31,300	9.8	8.5	9.2422	0
24/05/2023	22,710	9.8	8.5	9.2395	0
25/05/2023	24,250	9.8	8.5	9.2497	0
26/05/2023	20,410	9.8	8.5	9.247	0
29/05/2023	17,400	9.8	8.5	9.2763	0
30/05/2023	17,380	10	8.75	9.3363	0
31/05/2023	25,070	10	8.75	9.3493	0
02/06/2023	31,790	10	8.5	9.3636	0
05/06/2023	23,570	10.2	9	9.3774	0
06/06/2023	24,220	10.2	8.5	9.2944	0
07/06/2023	27,890	10.1	8.25	9.2485	0
08/06/2023	24,500	10	8.2	9.2013	0
09/06/2023	14,250	10	9	9.2019	0
12/06/2023	14,000	9.75	9	9.2232	0
13/06/2023	21,695	10.5	8.5	9.2498	0
14/06/2023	12,395	10.5	8.9	9.2928	0
15/06/2023	29,050	11	9	9.4245	0
01/02/2023	27,750	7.25	6.1	6.4808	0
02/02/2023	27,390	7	5.85	6.4748	0
03/02/2023	29,930	7	6	6.4932	0
06/02/2023	20,070	7	6.25	6.5312	0
07/02/2023	46,608	7	5.95	6.5506	0
08/02/2023	19,590	7.5	6.25	6.5307	0
09/02/2023	23,230	7.5	6.25	6.4336	0
10/02/2023	16,050	7.5	6.25	6.4621	0
13/02/2023	23,720	7.4	4	6.3183	0
14/02/2023	20,330	7.5	5.5	6.138	0
15/02/2023	24,365	7.5	5.9	6.1836	0
16/02/2023	17,020	7.5	6	6.2192	0
17/02/2023	22,048	7.4	6	6.2281	0
20/02/2023	27,260	7.5	6	6.27	0
21/02/2023	26,705	7.5	6	6.3026	0
22/02/2023	22,705	7.5	6	6.3821	0
23/02/2023	21,620	7.5	6.25	6.4744	0
24/02/2023	24,060	7.5	6.47	6.5636	0
27/02/2023	30,530	7.5	5.56	6.5753	0
28/02/2023	20,580	7.5	6.5	6.6414	0
01/03/2023	22,000	7.5	6	6.6935	0
02/03/2023	20,430	7.5	6.5	6.7551	0
03/03/2023	11,610	7.5	6.75	6.8766	0
06/03/2023	16,070	7.5	6.5	6.835	0
07/03/2023	17,760	7.5	6.5	6.763	0
08/03/2023	15,100	7.5	6.25	6.737	0
09/03/2023	26,170	7.5	6	6.535	0
10/03/2023	31,170	7.5	6	6.5923	0
13/03/2023	13,620	10	6.5	6.9923	0
14/03/2023	11,855	8	6	6.7603	0
15/03/2023	12,520	8	6.5	6.8426	0
16/03/2023	20,450	8	6.75	6.9053	0
17/03/2023	29,070	8	6.3	6.9651	0
20/03/2023	26,960	8	6.5	6.9921	0
21/03/2023	29,340	8	6.8	7.0399	0
22/03/2023	27,950	8	6.8	7.1611	0
23/03/2023	27,000	8.5	6.8	7.2536	0
24/03/2023	14,350	8.5	6.8	7.412	0
27/03/2023	22,470	8.5	7	7.414	0
28/03/2023	22,620	8.25	7	7.4655	0
29/03/2023	21,920	8.25	7	7.5484	0
30/03/2023	21,430	8.5	7	7.6879	0
26/01/2023	11,620	7	6	6.3575	0
27/01/2023	14,520	7.25	6	6.3903	0
30/01/2023	27,100	7.25	6	6.3933	0
31/01/2023	23,781	7	6.25	6.4356	0
17/11/2022	19,285	6.5	4	4.4934	0
18/11/2022	28,985	6.25	4	4.3736	0
21/11/2022	17,050	6	4	4.4699	0
22/11/2022	12,900	6.25	4	4.7248	0
23/11/2022	24,160	6.5	4.3	4.8312	0
24/11/2022	24,260	6.25	4.25	4.8251	0
25/11/2022	26,495	6.5	4	4.9044	0
28/11/2022	29,565	6.25	4.5	5.0549	0
29/11/2022	19,380	6.5	4.5	5.1097	0
30/11/2022	15,270	6.5	4.5	5.1356	0
01/12/2022	19,610	6.5	4.5	5.0797	0
02/12/2022	24,640	6.5	4.5	5.1079	0
05/12/2022	20,580	6.5	4.75	5.203	0
06/12/2022	16,300	6.5	4.5	5.1694	0
07/12/2022	18,580	6.5	4.5	5.0558	0
08/12/2022	15,180	6.5	4.75	5.186	0
09/12/2022	19,350	6.5	4.75	5.2491	0
13/12/2022	26,850	6	4.75	5.1588	0
14/12/2022	34,050	6	4.5	5.0387	0
15/12/2022	39,870	6	4.5	5.0566	0
16/12/2022	23,670	6	4.5	5.0999	0
19/12/2022	29,820	6	4.75	5.1993	0
20/12/2022	22,270	6	5.1	5.2247	0
21/12/2022	28,228	6	5	5.2843	0
22/12/2022	11,740	6	5.25	5.4791	0
23/12/2022	14,000	10	5.25	10	0
28/12/2022	12,685	7.5	5.75	6.4201	0
29/12/2022	25,840	7.5	5.85	6.3192	0
30/12/2022	25,490	7.5	6	6.4866	0
03/01/2023	13,261	7.5	6	6.6338	0
04/01/2023	21,550	7.5	5.5	6.5524	0
05/01/2023	11,650	7.5	6	6.3453	0
06/01/2023	8,665	7.5	6	6.2386	0
09/01/2023	9,590	7.5	5	5.6369	0
10/01/2023	24,835	7.5	5	5.3816	0
11/01/2023	24,635	7.5	5	5.2765	0
12/01/2023	27,240	7.5	5	5.2682	0
13/01/2023	26,290	7.5	4.5	5.2141	0
16/01/2023	18,500	7.5	5	5.3072	0
17/01/2023	17,800	7.5	5	5.406	0
18/01/2023	17,640	7	5	5.5962	0
19/01/2023	11,430	7.5	5.6	5.973	0
20/01/2023	12,400	7.85	5.6	6.1156	0
23/01/2023	19,470	7.5	5.5	6.076	0
24/01/2023	15,920	7.5	6	6.1849	0
25/01/2023	17,970	7	6	6.1966	0
07/09/2022	8,520	6.5	3.5	4.4572	0
08/09/2022	17,970	6.5	3.5	4.1555	0
09/09/2022	15,740	6.5	3.5	4.0732	0
12/09/2022	21,275	6.5	3.5	4.0244	0
14/09/2022	26,280	6.25	3	3.9778	0
15/09/2022	23,840	6.5	3.4	3.9938	0
16/09/2022	37,965	6.25	3.5	3.8631	0
19/09/2022	31,510	7	3.5	3.8721	0
20/09/2022	38,215	5.75	3.6	4.037	0
21/09/2022	38,465	6	3.6	4.0623	0
22/09/2022	7,570	10	4.1	4.9956	0
23/09/2022	4,625	7	4.5	5.4263	0
26/09/2022	10,440	7	4	5.5433	0
27/09/2022	9,620	7	5	5.615	0
28/09/2022	13,520	7	5	5.5124	0
29/09/2022	16,520	7	5	5.4986	0
30/09/2022	8,690	6.5	5	5.6775	0
03/10/2022	15,050	7	4.75	5.601	0
04/10/2022	16,040	6.7	4.75	5.3932	0
05/10/2022	15,880	6.5	4.5	5.2032	0
06/10/2022	16,400	6.5	4.5	5.1145	0
07/10/2022	24,430	7	4.5	5.0981	0
11/10/2022	20,630	6.5	4.5	5.4014	0
12/10/2022	9,720	6.3	4.25	4.8148	0
13/10/2022	9,590	6.5	4	4.8888	0
14/10/2022	13,130	6.5	4	4.7171	0
17/10/2022	36,440	6.5	4.25	4.8701	0
18/10/2022	25,965	6.5	4.25	5.1582	0
19/10/2022	31,470	6.5	4.35	5.1796	0
21/10/2022	33,030	6.5	4.35	5.1835	0
24/10/2022	36,150	6.5	4.5	5.1481	0
25/10/2022	30,270	6.5	4.5	4.9647	0
26/10/2022	33,720	6.5	4.5	4.9079	0
27/10/2022	27,695	6.5	4.6	5.0215	0
28/10/2022	21,120	6.5	4.5	5.0392	0
31/10/2022	20,200	6.5	4.25	4.8048	0
01/11/2022	23,950	6.8	4.25	4.7158	0
02/11/2022	18,520	6.5	4	4.6364	0
03/11/2022	18,320	6.5	4	4.5417	0
04/11/2022	19,820	6.5	4	4.4144	0
07/11/2022	13,150	6.5	4	4.3916	0
08/11/2022	8,600	6	4	4.4985	0
09/11/2022	11,250	6.5	3.85	4.2933	0
10/11/2022	12,850	6	3.85	4.1981	0
11/11/2022	12,300	6.5	3.5	3.8394	0
14/11/2022	14,860	5.75	3.83	4.2954	0
15/11/2022	22,330	6.5	4	4.3348	0
16/11/2022	20,170	6.25	4	4.3033	0
27/06/2022	23,510	7	4.9	5.1824	0
28/06/2022	19,420	7	4.9	5.1322	0
29/06/2022	12,970	7	4.9	5.2118	0
30/06/2022	21,110	7	5	5.3282	0
01/07/2022	14,360	7	4.9	5.5194	0
04/07/2022	16,170	7.15	5	5.6069	0
05/07/2022	17,820	7.1	5	5.8152	0
06/07/2022	29,700	7	5.15	5.8878	0
07/07/2022	22,250	6.5	5	5.8946	0
08/07/2022	17,000	6.5	5	5.9737	0
12/07/2022	19,360	6.5	5.5	5.7968	0
13/07/2022	37,260	6.5	5	5.6688	0
14/07/2022	28,335	6.5	5	5.4442	0
15/07/2022	31,856	6.5	5	5.336	0
18/07/2022	28,250	7.5	5	5.3107	0
19/07/2022	28,230	7.5	4.9	5.3239	0
20/07/2022	33,210	7.5	4.9	5.3817	0
21/07/2022	28,900	7.5	4.8	5.2049	0
22/07/2022	28,740	7.5	4.5	5.0986	0
25/07/2022	19,270	7.5	4.5	5.2394	0
26/07/2022	20,440	6.5	4.5	5.3364	0
27/07/2022	22,670	6.5	4.5	5.3928	0
28/07/2022	27,830	7.5	4.5	5.4704	0
29/07/2022	18,800	7.5	4.5	5.3458	0
01/08/2022	16,540	6.5	4.5	5.5113	13.5
02/08/2022	8,190	6.5	4.5	5.3333	13.5
03/08/2022	21,350	6.5	4.7	5.1483	0
04/08/2022	39,370	6.5	4.5	5.2481	13.5
05/08/2022	37,995	6.5	4.5	5.496	0
08/08/2022	18,416	7.3	4.5	5.5884	13.5
10/08/2022	42,077	7.7	4.5	5.5458	0
11/08/2022	22,796	7	4.5	5.6013	0
12/08/2022	20,195	7	4.5	5.6969	0
15/08/2022	22,709	7	4.5	5.5566	0
16/08/2022	25,637	7	4.5	5.5452	0
17/08/2022	24,780.5	7	4.5	5.5988	0
18/08/2022	16,003	7	4.5	5.5277	0
19/08/2022	17,655	7	4.5	5.2576	0
22/08/2022	23,010	7	4.5	5.1093	0
23/08/2022	23,650	6.5	4.5	5.0869	0
24/08/2022	23,655	6.8	4.5	5.019	0
25/08/2022	16,310	6.5	4.5	5.0432	0
26/08/2022	23,335	6.5	4.5	5.161	0
29/08/2022	15,125	7	4.5	5.1564	0
30/08/2022	19,985	6.5	4.5	5.1311	0
31/08/2022	12,570	6.5	4	5.0031	0
01/09/2022	13,370	6.5	3.5	4.9048	0
02/09/2022	14,020	6.5	3.5	4.5876	0
05/09/2022	10,535	6.5	3.5	4.6426	0
06/09/2022	14,545	6.5	3.5	4.2969	0
07/04/2022	35,860	6.5	4.4	4.7564	0
08/04/2022	41,780	6.75	4	4.7536	0
11/04/2022	14,630	6.5	4.5	4.6948	0
12/04/2022	12,980	6.5	4	4.4983	0
13/04/2022	12,500	6.25	4	4.3432	0
14/04/2022	17,821	7.5	3.5	4.3641	0
19/04/2022	24,545	6.3	4	4.405	0
20/04/2022	27,750	7	4.15	4.5815	0
21/04/2022	25,320	6.5	4.25	4.6038	0
22/04/2022	27,120	7	4.25	4.6635	0
25/04/2022	27,630	6.5	4.35	4.742	0
26/04/2022	20,850	6.5	4.15	4.6784	0
27/04/2022	13,030	6.75	4	4.7193	0
28/04/2022	6,670	8	4	4.8876	0
04/05/2022	16,030	6.7	4	4.8381	0
05/05/2022	18,615	6.7	4	4.7637	0
06/05/2022	24,240	6.25	4	4.6677	0
09/05/2022	19,950	6.25	4	4.6688	0
10/05/2022	13,744	6	4	4.6599	0
11/05/2022	12,150	7	4	4.7321	0
12/05/2022	6,450	6	4	4.6388	0
13/05/2022	10,320	6	4	4.3427	0
16/05/2022	19,010	6.75	4	4.4921	0
17/05/2022	22,655	7	4	4.514	0
18/05/2022	15,180	6.85	3.9	4.376	0
19/05/2022	17,120	7.5	3.9	4.4477	0
20/05/2022	17,400	7	3.9	4.3485	0
23/05/2022	14,210	7.5	3.8	4.3779	0
24/05/2022	18,600	7	4	4.3954	0
25/05/2022	11,915	7	4	4.6449	0
26/05/2022	11,725	6.5	4	4.6307	0
27/05/2022	15,500	6.5	4.4	4.824	0
30/05/2022	15,700	6	4.2	4.8398	0
31/05/2022	22,500	6.5	4.1	4.7569	0
02/06/2022	16,400	6	4.2	4.7375	0
03/06/2022	26,250	6	4.2	4.6749	0
06/06/2022	26,670	6	4.2	4.6361	0
07/06/2022	36,850	7.5	4	4.7045	0
08/06/2022	27,110	6.5	4.25	4.8951	0
09/06/2022	24,420	7.5	4.4	4.9419	0
10/06/2022	24,520	7.5	4.4	4.979	0
13/06/2022	10,805	7.5	4.75	5.0142	0
14/06/2022	6,500	6.85	4.75	4.9996	0
15/06/2022	13,560	6.5	4.75	5.0863	0
16/06/2022	8,470	7	4.75	5.2981	0
17/06/2022	13,390	6.5	4.85	5.2169	0
20/06/2022	15,920	6.85	4.85	5.3041	0
21/06/2022	17,498	7	5	5.1517	0
22/06/2022	16,990	7.5	4.9	5.2454	0
23/06/2022	16,950	7.25	4.9	5.2696	0
24/06/2022	18,150	6.5	4.9	5.2279	0
25/01/2022	14,655	7	4	4.61	0
26/01/2022	10,845	7	4	4.6548	0
27/01/2022	6,855	7	4	4.8279	0
28/01/2022	10,345	7	3.75	4.9795	0
31/01/2022	5,770	7	3	5.0503	0
01/02/2022	13,345	7	3	4.7632	0
02/02/2022	16,110	7	3	4.1086	0
03/02/2022	15,620	8	3	3.8785	0
04/02/2022	16,605	8	3	4.0014	0
07/02/2022	13,480	8	3	4.2329	0
08/02/2022	11,790	8	3	4.383	0
09/02/2022	5,485	8	3	4.4353	0
10/02/2022	11,880	8	3	4.8519	0
11/02/2022	11,720	7	3	4.3613	0
14/02/2022	9,407	7	3	4.3711	0
15/02/2022	12,720	7	3	4.2209	0
16/02/2022	11,320	7	3	4.3685	0
17/02/2022	7,387	7	3	4.7322	0
18/02/2022	18,007	7	4	4.7204	0
21/02/2022	3,760	6.8	4.5	5.0042	0
22/02/2022	1,100	7	5	5.5618	0
23/02/2022	5,510	7	5.25	5.4365	0
24/02/2022	8,800	8.5	4	5.7007	0
25/02/2022	6,025	7.9	4	5.8064	0
28/02/2022	12,020	7.25	4	5.583	0
01/03/2022	13,550	7.5	4.25	5.5598	0
02/03/2022	10,410	7.25	4.25	5.5211	0
03/03/2022	9,000	7.5	4	5.3617	0
04/03/2022	15,244	7.5	4.85	5.5129	0
07/03/2022	21,940	7	4.25	5.7069	0
08/03/2022	9,780	6.75	4.25	5.5486	0
09/03/2022	7,050	7	4.25	5.1018	0
10/03/2022	10,400	7	4.25	4.6815	0
11/03/2022	12,300	6.5	3.75	4.4837	0
14/03/2022	15,370	5	4	4.354	0
15/03/2022	19,860	5.5	3.75	4.2842	0
16/03/2022	18,000	6	3.7	4.3744	0
17/03/2022	14,620	6.5	3.7	4.3456	0
18/03/2022	18,320	6	3.5	4.1631	0
21/03/2022	25,920	7	4	4.2655	0
22/03/2022	9,550	6	4.1	4.2194	0
23/03/2022	6,900	7	4.1	4.2594	0
24/03/2022	4,100	7	4.1	4.378	0
25/03/2022	7,925	6	4.15	4.3394	0
28/03/2022	8,760	7	4.2	4.3453	0
29/03/2022	9,200	6	4.2	4.3815	0
30/03/2022	19,110	6.5	4.2	4.5439	0
31/03/2022	16,210	6.5	4.5	5.0185	0
01/04/2022	18,520	7	4.5	4.8148	0
04/04/2022	16,820	7	4.5	4.7888	0
05/04/2022	32,370	7	4.5	4.7853	0
06/04/2022	29,700	7	4.4	4.766	0
18/01/2022	20,365	6	3.45	3.8351	0
19/01/2022	23,110	7	3.4	7	0
20/01/2022	16,980	7	3.8	4.2996	0
21/01/2022	14,135	7	4	4.5195	0
24/01/2022	11,305	7	4	4.567	0
09/11/2021	4,040	7.5	3.5	4.7358	0
10/11/2021	7,100	7.5	3.7	4.3873	0
11/11/2021	14,060	7.5	4	4.7635	0
12/11/2021	18,935	7.5	4	5.0916	0
15/11/2021	12,590	6.85	4.5	5.3618	0
16/11/2021	9,430	6.5	4.5	5.2619	0
17/11/2021	8,020	6.25	4.5	5.1612	0
18/11/2021	9,520	6	4.5	5.1292	0
19/11/2021	15,305	6	4	5.0658	0
22/11/2021	11,070	6	4.75	5.2394	0
23/11/2021	11,550	6	4.75	5.1948	0
24/11/2021	8,260	6	4.75	5.2499	0
25/11/2021	9,850	6	4.75	5.2061	0
26/11/2021	7,830	6.5	4.75	5.301	0
29/11/2021	4,330	6.25	4.75	5.2532	0
30/11/2021	5,350	6.25	3.5	4.9042	0
01/12/2021	5,100	6.25	4.8	5.2304	0
02/12/2021	13,050	6.25	4.9	5.2337	0
03/12/2021	5,600	6.5	4	5.5116	0
06/12/2021	5,400	6.25	4.8	5.2968	0
07/12/2021	6,520	6.3	4	5.1016	0
08/12/2021	4,370	6	3.75	4.9634	0
09/12/2021	3,100	6.5	3.5	4.5968	0
10/12/2021	13,070	6	3.5	4.127	0
14/12/2021	16,870	5.9	3	3.9198	0
15/12/2021	26,090	6	3.85	4.3713	0
16/12/2021	16,170	6	4	4.6163	0
17/12/2021	17,630	6.5	4	4.9152	0
20/12/2021	16,350	6.25	4	4.9631	0
21/12/2021	17,400	6.5	4.5	5.219	0
22/12/2021	3,910	6	5	5.5652	0
23/12/2021	3,870	6	4.5	5.6532	0
24/12/2021	16,180	6.25	4.5	5.8691	0
28/12/2021	16,110	6.5	4.5	5.9652	0
29/12/2021	16,280	6.5	4.25	5.6349	0
30/12/2021	11,670	6.25	4.25	5.323	0
31/12/2021	13,000	6.25	4.5	4.9521	0
03/01/2022	9,770	6	4.25	4.579	0
04/01/2022	12,670	6	4.25	4.559	0
05/01/2022	18,720	6	4	4.3791	0
06/01/2022	15,050	6	4	4.3818	0
07/01/2022	13,450	7.1	4	4.4059	0
10/01/2022	18,885	6	3.85	4.448	0
11/01/2022	23,150	6.25	3.85	4.2205	0
12/01/2022	14,980	6	3.85	4.2117	0
13/01/2022	7,455	5.6	2.5	3.6514	0
14/01/2022	13,965	6	2	3.4436	0
17/01/2022	19,240.5	6	3.25	3.7266	0
17/08/2021	11,730	4	2.5	2.8278	0
18/08/2021	8,060	4	2.7	3.0272	0
19/08/2021	7,950	4.2	2.8	3.228	0
20/08/2021	7,415	4.25	3	3.5401	0
23/08/2021	9,170	4.5	3	3.3945	0
24/08/2021	6,425	4.5	3	3.5743	0
25/08/2021	6,535	4.5	3	3.4633	0
26/08/2021	8,140	4.5	3	3.5482	0
27/08/2021	8,555	4.5	3	3.5909	0
30/08/2021	6,970	4.5	3	3.479	0
31/08/2021	12,455	4.5	3	3.3631	0
01/09/2021	12,600	4.6	3	3.2667	0
02/09/2021	13,070	4.5	3	3.279	0
03/09/2021	13,710	4.5	3	3.3341	0
06/09/2021	11,310	4.5	3	3.3999	0
07/09/2021	6,980	4.5	3	3.765	0
08/09/2021	13,957	4.5	3.5	3.8074	0
09/09/2021	17,160	4.5	3	3.6237	0
10/09/2021	18,910	4.7	3	3.5607	0
13/09/2021	22,590	5	3.5	3.7179	0
14/09/2021	15,940	5.5	3.6	3.8619	0
15/09/2021	22,200	7.6	3.5	3.9401	0
16/09/2021	11,290	6	3.8	4.1884	0
17/09/2021	14,170	7.5	4.2	5.4696	0
20/09/2021	14,630	7.75	4.5	6.0165	0
21/09/2021	30,170	7.5	5.5	5.8554	0
22/09/2021	14,015	7.5	5.5	6.0521	0
23/09/2021	8,750	7.5	6	6.2687	0
24/09/2021	9,070	7.25	6	6.497	0
27/09/2021	7,820	7.25	6	6.5793	0
28/09/2021	8,505	7.15	6.2	6.8145	0
29/09/2021	8,710	7.5	6.75	6.9208	0
30/09/2021	16,150	7.6	5.5	6.6135	0
01/10/2021	16,160	7.5	5	6.631	0
04/10/2021	14,080	7.25	6.25	6.6939	0
05/10/2021	15,120	7.25	5	6.5332	0
06/10/2021	7,550	7.25	4.5	6.3831	0
07/10/2021	5,830	7.25	4	6.1063	0
08/10/2021	12,300	7	3.5	6.0205	0
12/10/2021	10,760	7.2	3	5.4439	0
13/10/2021	16,930	6.51	3	5.141	0
14/10/2021	13,285	6.75	3	3.6388	0
15/10/2021	8,800	7	3.6	4.2534	0
18/10/2021	12,300	7	4	4.2837	0
19/10/2021	17,460	7	4	4.4814	0
21/10/2021	8,920	6.75	4.25	4.7674	0
22/10/2021	7,830	7.1	4.5	4.986	0
25/10/2021	14,330	6.5	4.85	5.0244	0
26/10/2021	13,510	6.5	4.5	4.98	0
27/10/2021	11,550	6.5	4	4.9042	0
28/10/2021	5,000	6.5	4.25	4.816	0
29/10/2021	6,400	6.5	3.9	4.8959	0
01/11/2021	4,210	6.5	4	5.1306	0
02/11/2021	5,760	6.5	4	4.7904	0
03/11/2021	7,550	6.5	4	4.4907	0
04/11/2021	1,750	7.35	3.75	4.7357	0
05/11/2021	6,600	7.5	3.9	4.4814	0
08/11/2021	5,150	7.5	3.5	4.4388	0
04/06/2021	8,940	6	4	4.868	0
07/06/2021	10,700	6.25	4	4.5137	0
08/06/2021	15,050	6	3.5	4.5317	0
09/06/2021	9,660	6	3.5	4.31	0
10/06/2021	6,810	5.9	3.5	4.0385	0
11/06/2021	16,960	6.5	3	4.1468	0
14/06/2021	4,570	5.8	3	4.1937	0
15/06/2021	8,970	6	4.1	4.3774	0
16/06/2021	3,250	6	4.1	4.4531	0
17/06/2021	3,525	6.5	4.1	4.4844	0
18/06/2021	4,760	6.5	4.2	4.4249	0
21/06/2021	13,060	6.3	4.1	4.4219	0
22/06/2021	17,155	6.7	4.4	4.6875	0
23/06/2021	15,280	6.3	4.65	4.9061	0
24/06/2021	13,490	6.3	4.75	5.0042	0
25/06/2021	10,220	6.25	4.5	4.975	0
28/06/2021	3,600	6	4.9	5.0986	0
29/06/2021	4,910	5.75	4	4.9506	0
30/06/2021	8,600	5.85	4	4.8172	0
01/07/2021	10,370	6	4	4.8165	0
02/07/2021	18,510	6	4	4.7592	0
05/07/2021	19,260	5.7	4	4.6811	0
06/07/2021	8,830	5.7	4	4.8686	0
07/07/2021	1,400	5	4.75	4.8996	0
08/07/2021	7,230	5.5	4	4.5444	0
09/07/2021	9,930	5.5	3	4.3651	0
12/07/2021	2,050	5.5	4	4.35	0
13/07/2021	1,650	5.7	3.8	4.2848	0
14/07/2021	5,750	4.6	3	4.1883	0
15/07/2021	3,600	5	3	3.8333	0
16/07/2021	9,550	5.15	3	3.7592	0
19/07/2021	400	4.3	3	3.5188	0
21/07/2021	3,210	4.5	3	3.3364	0
22/07/2021	5,310	4	3	3.0527	0
23/07/2021	4,805	4.3	2.9	3.1931	0
26/07/2021	3,650	4	3	3.137	0
27/07/2021	6,520	4	3	3.1491	0
28/07/2021	3,860	3.8	3	3.1826	0
29/07/2021	1,660	4.5	3	3.3163	0
30/07/2021	6,070	4	3	3.1697	0
02/08/2021	21,820	4	3	3.1582	0
03/08/2021	6,010	4.5	3.15	3.3577	0
04/08/2021	7,850	4	3	3.2497	0
05/08/2021	7,960	4	2.5	3.2915	0
06/08/2021	8,950	3.75	2.5	2.9042	0
09/08/2021	8,910	3.5	2.5	2.7918	0
10/08/2021	10,300	3.5	2.5	2.6886	0
11/08/2021	18,345	4	2.5	2.6727	0
12/08/2021	18,970	3.5	2.5	2.7434	0
13/08/2021	12,350	3.5	2.5	2.8658	0
16/08/2021	8,155	3.75	2.5	2.7673	0
19/03/2021	9,640	6.4	5	5.6564	0
22/03/2021	10,250	6.5	5.3	5.706	0
23/03/2021	11,660	6.2	5.4	5.5901	0
24/03/2021	10,200	6.5	5.5	5.615	0
25/03/2021	12,000	6.5	5.15	5.5254	0
26/03/2021	11,700	6.5	5.25	5.5179	0
29/03/2021	22,880	6.5	3.8	5.3588	0
30/03/2021	20,800	6	4.9	5.3458	0
31/03/2021	7,750	6.5	5.2	5.5484	0
01/04/2021	16,150	6.5	4.9	5.5901	0
06/04/2021	10,450	6.5	4.5	5.5411	0
07/04/2021	6,325	6	4.5	5.2708	0
08/04/2021	6,200	6.5	3	4.2718	0
09/04/2021	8,330	6	3	3.5954	0
12/04/2021	14,650	6.5	3	4.7983	0
13/04/2021	16,770	6.5	4	4.7737	0
14/04/2021	18,560	6.5	3	4.2773	0
15/04/2021	11,310	6.5	4.2	4.9593	0
16/04/2021	9,210	6.5	4.2	5.547	0
19/04/2021	10,670	6.5	5.15	5.406	0
20/04/2021	15,935	6.5	5.15	5.5805	0
21/04/2021	16,400	5.3	6.5	5.6675	0
22/04/2021	3,560	6.5	5	5.7709	0
23/04/2021	14,680	6.5	4.8	5.5631	0
26/04/2021	8,040	6.4	5	5.3347	0
27/04/2021	4,610	6.3	5	5.3007	0
28/04/2021	6,110	6.2	4.9	5.3216	0
29/04/2021	3,460	6.2	4.9	5.3678	0
30/04/2021	9,700	6.2	4.3	4.8289	0
03/05/2021	5,880	6	4.5	4.9453	0
04/05/2021	9,035	5.75	4.25	4.7641	0
05/05/2021	6,860	5.3	4	4.5382	0
06/05/2021	8,435	6	3.2	4.0665	0
07/05/2021	6,860	4.5	3.5	3.613	0
10/05/2021	11,310	4.5	2	2.4118	0
11/05/2021	9,930	5.5	2	4.145	0
12/05/2021	11,120	5.9	3.6	4.6484	0
13/05/2021	17,170	6	3.5	4.972	0
17/05/2021	10,020	6	4.5	4.8046	0
18/05/2021	7,540	5.5	4.5	4.8236	0
19/05/2021	6,895	6	4.75	4.8557	0
20/05/2021	5,920	5.75	4.75	4.9225	0
21/05/2021	7,930	6	4.55	4.9846	0
24/05/2021	8,065	6.75	4.25	5.0566	0
25/05/2021	8,505	6	4.25	5.1044	0
26/05/2021	7,620	6	4.25	5.0656	0
27/05/2021	12,540	6	4.35	5.0056	0
28/05/2021	15,710	6	4	4.9617	0
31/05/2021	13,890	6.5	4	4.7649	0
02/06/2021	11,930	6.2	3.5	4.7324	0
03/06/2021	12,840	6	4	4.7669	0
12/01/2021	18,220	6.5	4.5	5.2994	0
13/01/2021	7,645	6.5	3	4.7951	0
14/01/2021	14,150	6.5	3	3.7148	0
15/01/2021	14,880	4.8	3.5	3.7329	0
18/01/2021	10,305	6	3.7	4.222	0
19/01/2021	7,940	4.84	4	4.0926	0
20/01/2021	8,075	6	4.09	4.43	0
21/01/2021	6,645	6	4.4	4.9764	0
22/01/2021	6,540	5.95	4.4	5.2492	0
25/01/2021	5,435	6	4.5	5.3831	0
26/01/2021	7,880	6	5.1	5.5496	0
27/01/2021	19,130	6	5.2	5.6168	0
28/01/2021	10,550	6	5.2	5.7053	0
29/01/2021	17,245	6.5	5.2	5.7902	0
01/02/2021	9,545	6.5	5	5.7192	0
02/02/2021	11,870	6.2	4.5	5.5311	0
03/02/2021	11,570	6.2	4	5.2924	0
04/02/2021	10,725	6.2	4	5.1377	0
05/02/2021	10,535	6.2	5.1	5.3322	0
08/02/2021	15,075	6	4.5	5.378	0
09/02/2021	11,790	6.5	4.25	4.8749	0
10/02/2021	15,410	6.5	3.5	4.5651	0
11/02/2021	14,135	6.5	3.5	4.0763	0
12/02/2021	11,580	5.5	3	3.5511	0
15/02/2021	12,370	6.5	3	3.8839	0
16/02/2021	12,390	6.5	3	4.0391	0
17/02/2021	9,390	6.5	3.25	4.0634	0
18/02/2021	12,330	6.5	3.5	4.0296	0
19/02/2021	16,105	6.5	3.6	4.0314	0
22/02/2021	19,240	6.9	3.6	4.1767	0
23/02/2021	17,910	6.5	3.75	4.1116	0
24/02/2021	15,110	6.5	3.85	4.2745	0
25/02/2021	11,950	6.3	3.75	4.2173	0
26/02/2021	11,730	6.3	4	4.2259	0
01/03/2021	9,700	6.3	4.2	4.5466	0
02/03/2021	12,960	6.5	4.25	4.717	0
03/03/2021	8,890	6.5	4.7	4.9489	0
04/03/2021	11,360	6.5	4.7	5.0486	0
05/03/2021	14,700	6.5	4	5.0861	0
08/03/2021	19,275	6.3	4.5	4.9586	0
09/03/2021	18,710	6.5	4.5	4.8609	0
10/03/2021	7,910	6.3	4	5.0822	0
11/03/2021	6,350	6	4.35	5.0258	0
12/03/2021	11,110	6.3	4.25	4.9256	0
15/03/2021	27,310	6.3	4.9	5.181	0
16/03/2021	11,590	6	5	5.3007	0
17/03/2021	8,290	6.5	4.75	5.373	0
18/03/2021	9,250	6	5.37	5.4786	0
17/12/2020	11,770	6.5	5.5	5.7517	0
18/12/2020	7,975	6.5	5.5	5.8846	0
21/12/2020	19,335	6.5	5.6	5.8809	0
22/12/2020	10,255	6.5	5.7	5.8354	0
23/12/2020	6,460	6.5	5.75	5.8276	0
24/12/2020	8,640	6.5	5.75	5.9229	0
28/12/2020	18,600	6.5	5.8	6.0405	0
29/12/2020	15,350	6.5	5.2	6.0505	0
30/12/2020	19,520	6.5	5.75	6.0464	0
31/12/2020	12,100	7	5.5	6.1882	0
04/01/2021	4,835	6.5	5.8	6.3676	0
05/01/2021	6,740	6.5	6	6.2626	0
06/01/2021	5,380	6.5	5.75	6.1235	0
07/01/2021	3,750	6.5	5.75	6.0893	0
08/01/2021	3,350	6.5	5.75	6.0331	0
11/01/2021	10,215	6.5	5	5.5272	0
25/09/2020	4,480	4	3	3.4235	0
28/09/2020	6,540	4	3	3.4655	0
29/09/2020	11,490	4	3.15	3.6153	0
30/09/2020	11,125	4.25	3	3.7549	0
01/10/2020	9,855	4.25	2.9	3.5767	0
02/10/2020	12,075	4.5	2.25	3.2784	0
05/10/2020	9,375	4.5	1	2.7781	0
06/10/2020	5,575	4.5	1.25	2.5435	0
07/10/2020	6,475	4.75	1.25	2.3363	0
08/10/2020	8,575	4.5	1.25	2.0775	0
09/10/2020	9,825	4.95	1.5	2.0417	0
12/10/2020	8,500	4.5	1.5	2.0532	0
13/10/2020	6,325	4.5	1.5	2.4723	0
14/10/2020	8,060	4.5	1.5	2.3824	0
15/10/2020	9,220	4.5	1.85	2.4566	0
16/10/2020	15,835	4.25	2	2.4375	0
19/10/2020	15,735	3.5	1.9	2.4882	0
21/10/2020	16,225	4.25	2	2.477	0
22/10/2020	21,835	4.5	2	2.6215	0
23/10/2020	14,385	4.5	2.5	2.8973	0
26/10/2020	14,475	4.5	2.5	2.8538	0
27/10/2020	12,050	4	2.5	2.7846	0
28/10/2020	17,250	4.5	2.5	2.9454	0
29/10/2020	10,150	4.5	2.6	3.1007	0
30/10/2020	10,160	4.5	2.9	3.4227	0
02/11/2020	9,660	4.5	3	3.4196	0
03/11/2020	8,200	4.5	3	3.298	0
04/11/2020	4,915	4.3	3	3.3685	0
05/11/2020	5,005	4	3.1	3.2962	0
06/11/2020	7,080	4.25	3	3.3362	0
09/11/2020	7,620	4	3	3.3242	0
10/11/2020	6,080	3.85	3	3.24	0
11/11/2020	10,200	3.85	2.75	2.9975	0
12/11/2020	10,250	3.75	2	2.8473	0
13/11/2020	5,200	3.6	2.6	2.738	0
16/11/2020	6,050	3.75	2.5	2.9041	0
17/11/2020	4,190	3.75	2.5	2.9523	0
18/11/2020	3,705	3.75	2.5	3.0045	0
19/11/2020	4,225	3.75	3	3.0524	0
20/11/2020	5,860	3.7	3	3.1408	0
23/11/2020	23,620	3.75	3.1	3.2323	0
24/11/2020	13,945	4	3	3.3365	0
25/11/2020	11,960	4.25	3.3	3.4935	0
26/11/2020	8,470	4.25	3.4	3.6396	0
27/11/2020	8,630	4.25	3.6	3.6694	0
30/11/2020	7,715	4.25	3.7	3.8442	0
01/12/2020	4,785	4.5	3.5	3.8882	0
02/12/2020	4,905	4.5	2.75	3.9273	0
03/12/2020	4,110	4.3	3.5	3.9299	0
04/12/2020	5,775	4.5	3.75	3.9613	0
07/12/2020	9,100	5	3	4.0855	0
08/12/2020	10,020	5.5	3	4.1441	0
09/12/2020	13,170	5.5	3.75	4.1639	0
10/12/2020	15,007	5.5	3.5	4.2463	0
11/12/2020	12,665	5.7	3.75	4.5205	0
14/12/2020	25,420	7.5	4.3	5.1317	0
15/12/2020	10,175	7.5	4.5	5.3294	0
16/12/2020	14,110	7.5	5.3	5.6066	0
10/07/2020	2,200	3	1.5	1.6841	0
13/07/2020	8,350	3	1.5	1.6961	0
14/07/2020	10,980	3.75	1.5	1.676	0
15/07/2020	10,590	3.75	1.7	1.9346	0
16/07/2020	10,000	4	1.6	1.7585	0
17/07/2020	8,850	4	1.7	1.865	0
20/07/2020	4,250	4	1.5	2.3282	0
21/07/2020	6,000	4.5	1.85	2.325	0
22/07/2020	6,500	4	1.95	2.2865	0
23/07/2020	5,500	4	2	2.3159	0
24/07/2020	8,800	4	2	2.1631	0
27/07/2020	24,725	4.5	1.8	2.2086	0
28/07/2020	26,850	4	1.5	2.2209	0
29/07/2020	22,815	4	1.85	2.3497	0
30/07/2020	18,350	4	1.85	2.297	0
03/08/2020	2,300	3.85	2.3	3.0109	0
04/08/2020	8,600	3.85	1.85	2.4291	0
05/08/2020	17,520	3.75	1.85	2.3349	0
06/08/2020	12,700	3.7	1.9	2.3392	0
07/08/2020	21,060	4	1.9	2.3422	0
10/08/2020	14,325	4	1.75	2.169	0
11/08/2020	15,750	3.75	1.5	2.0163	0
12/08/2020	16,215	3.5	1.5	1.9601	0
13/08/2020	5,250	2.3	1.6	1.7573	0
14/08/2020	9,825	3	1.25	1.8308	0
17/08/2020	13,760	3	1.4	2.3174	0
18/08/2020	14,150	3	1.5	2.5436	0
19/08/2020	11,655	3.5	2	2.8153	0
20/08/2020	13,500	3.5	2	2.5826	0
21/08/2020	15,810	4	2.5	2.7119	0
24/08/2020	28,125	5	2.65	2.9542	0
25/08/2020	16,395	5	2.7	3.061	0
26/08/2020	9,835	4	2.85	3.0152	0
27/08/2020	13,435	3.8	2.55	3.0082	0
28/08/2020	14,825	4.3	2	3.0486	0
31/08/2020	10,225	4	2.9	3.2416	0
01/09/2020	8,205	4.5	3	3.208	0
02/09/2020	8,925	4	2	3.1185	0
03/09/2020	12,675	4	2	3.0615	0
04/09/2020	15,925	4.25	2.25	2.7622	0
07/09/2020	13,625	4.25	1.95	2.6654	0
08/09/2020	16,775	4.25	2	2.5509	0
09/09/2020	9,060	4.25	2.2	2.7557	0
10/09/2020	11,685	4.25	2	2.6238	0
11/09/2020	11,865	4.25	2	2.5841	0
14/09/2020	10,075	4.3	2	2.3323	0
15/09/2020	14,660	4.5	2.15	2.7172	0
16/09/2020	11,425	4.3	2.25	2.7761	0
17/09/2020	8,365	4.5	2.35	2.8703	0
18/09/2020	19,410	4.5	2.45	2.8067	0
21/09/2020	19,720	4	2.5	2.9831	0
22/09/2020	11,535	4	2.5	3.2525	0
23/09/2020	7,905	4	2.75	3.3466	0
24/09/2020	8,120	4	2.8	3.3384	0
27/04/2020	17,990	6.5	4.25	4.5756	0
28/04/2020	13,540	6.5	4	4.6869	0
29/04/2020	10,200	6.5	4	4.6608	0
30/04/2020	12,780	6.3	4	4.2715	0
04/05/2020	7,270	6.5	3.85	4.2338	0
05/05/2020	7,725	5.5	3.5	3.9958	0
06/05/2020	6,690	6	3.35	4.1809	0
07/05/2020	9,775	6	3.25	4.0537	0
08/05/2020	7,350	5.7	3.25	4.181	0
11/05/2020	12,675	5.5	2.75	4.0314	0
12/05/2020	22,200	5	3.15	4.108	0
13/05/2020	11,250	5	3.5	4.1398	0
14/05/2020	5,350	5	3.75	4.2196	0
15/05/2020	13,150	5	3.9	4.3447	0
18/05/2020	9,450	5.5	3	4.3016	0
19/05/2020	11,950	5.5	3	4.3707	0
20/05/2020	9,450	5.5	3	4.2148	0
21/05/2020	9,150	5.5	4	4.1885	0
22/05/2020	17,400	6	3	3.9247	0
26/05/2020	14,200	5	3	3.6588	0
27/05/2020	27,495	5	3	3.4499	0
28/05/2020	20,450	5	3	3.3716	0
29/05/2020	18,250	5	2	3.2758	0
02/06/2020	11,950	4.25	3	3.2487	0
03/06/2020	9,350	5.5	2.5	3.1422	0
04/06/2020	9,840	4.5	2.5	3.1169	0
05/06/2020	6,450	4.5	2.75	2.9872	0
08/06/2020	6,050	4.5	2.5	2.6959	0
09/06/2020	4,800	3.75	2.2	2.587	0
10/06/2020	850	3.5	2	2.6765	0
11/06/2020	2,000	3	2	2.588	0
12/06/2020	1,700	2.6	2.2	2.3397	0
15/06/2020	10,410	4	2	2.4577	0
16/06/2020	2,130	4	2.1	2.5308	0
17/06/2020	1,350	4	2.5	2.9963	0
18/06/2020	2,700	5.5	2.5	3.4778	0
19/06/2020	2,600	5	3	4.3462	0
22/06/2020	6,800	5.5	3.5	4.5279	0
23/06/2020	8,350	6	3.25	4.2329	0
24/06/2020	11,600	6	3	3.7506	0
25/06/2020	6,350	5.5	3.25	3.8878	0
26/06/2020	11,530	4.75	2.9	3.2629	0
29/06/2020	4,740	4.5	2.75	3.1408	0
30/06/2020	6,650	4.5	2	2.7692	0
01/07/2020	400	4.5	4	4.4375	0
02/07/2020	3,000	2.25	2.25	2.25	0
03/07/2020	5,750	2.35	2	2.1913	0
06/07/2020	5,500	2	1.9	1.9909	0
07/07/2020	7,900	3.5	1.6	1.7943	0
08/07/2020	2,900	3.5	1.5	1.9086	0
09/07/2020	550	3	1.5	2.3636	0
21/01/2020	12,800	6.5	3.5	3.8684	0
22/01/2020	12,650	6.5	3.5	3.8395	0
23/01/2020	18,050	6.5	3.5	3.8614	0
27/01/2020	15,385	6.5	3.5	4.2571	0
28/01/2020	16,080	6.5	3.9	4.3722	0
29/01/2020	19,850	6.75	4	4.4338	0
30/01/2020	20,130	6.75	4	4.4426	0
31/01/2020	18,050	6.75	3.75	4.3021	0
03/02/2020	12,380	6.75	3.5	4.4009	0
04/02/2020	8,200	6.75	4	4.768	0
05/02/2020	6,175	6.75	4.5	5.4058	0
06/02/2020	5,830	6.75	4.5	5.1895	0
07/02/2020	11,875	6.75	3.85	5.0335	0
10/02/2020	3,400	6.75	3.85	5.5625	0
12/02/2020	4,300	6.5	3	4.1326	0
13/02/2020	2,650	6.5	2	3.8198	0
14/02/2020	2,450	6.1	3.75	4.202	0
17/02/2020	7,150	6.5	3.5	3.9741	0
18/02/2020	8,850	6.5	3.5	4.0582	0
19/02/2020	7,500	6.5	3.65	4.177	0
20/02/2020	8,640	6.5	3.75	4.2176	0
21/02/2020	11,840	6.5	3.9	4.3328	0
24/02/2020	13,890	6.5	3.9	4.2995	0
25/02/2020	20,200	6.5	3.5	4.214	0
26/02/2020	16,050	6.5	3.6	3.981	0
27/02/2020	17,900	6.5	3.5	4	0
28/02/2020	10,690	6.5	2.5	3.9261	0
02/03/2020	6,640	6.5	3.5	4.0542	0
03/03/2020	8,990	6.4	3.25	3.7887	0
04/03/2020	4,090	6.25	3.3	4.1632	0
05/03/2020	3,640	6.25	3.3	4.4698	0
06/03/2020	5,200	6.2	2	3.5316	0
09/03/2020	6,125	6	2	3.7961	0
10/03/2020	4,500	6	2	3.4394	0
11/03/2020	2,700	6	3.45	4.6852	0
12/03/2020	3,300	6	3	4.8858	0
13/03/2020	10,400	6	3	4.4108	0
16/03/2020	8,500	5.75	3	4.3982	0
17/03/2020	12,250	5.75	3	4.0749	0
18/03/2020	16,050	5.75	3.5	4.1734	0
19/03/2020	19,600	5.75	3.5	4.2335	0
20/03/2020	13,650	5.75	3.95	4.4238	0
23/03/2020	11,510	7	4	4.5812	0
24/03/2020	18,950	6.75	3.5	4.4781	0
25/03/2020	18,930	6.75	4.2	4.5618	0
26/03/2020	13,685	6.5	4.25	4.829	0
27/03/2020	23,550	6.5	4.35	4.8348	0
30/03/2020	13,600	6.5	4.45	4.7886	0
31/03/2020	6,640	6.5	4.5	5.1909	0
01/04/2020	3,590	6.5	4.75	5.321	0
02/04/2020	6,750	7.25	4.75	5.6526	0
03/04/2020	10,330	6	4	5.1225	0
06/04/2020	5,100	6	5	5.6137	0
07/04/2020	7,650	6	4.5	5.3379	0
08/04/2020	9,330	6	4	4.9512	0
09/04/2020	8,350	6	4.2	5.3231	0
14/04/2020	4,510	7	5	5.8836	0
15/04/2020	7,300	6.5	4.5	5.8986	0
16/04/2020	5,100	6.5	4	5.9338	0
17/04/2020	2,550	6.25	5.5	6.0029	0
20/04/2020	2,480	7.25	5.5	6.2913	0
21/04/2020	4,070	6.5	5.5	6.0565	0
22/04/2020	10,100	6.5	4.5	5.7413	0
23/04/2020	12,850	6.5	4	4.949	0
24/04/2020	6,750	6.5	4	4.6185	0
03/01/2020	17,300	6.5	4.5	5.2225	0
06/01/2020	18,800	6.5	4.6	5.0356	0
07/01/2020	17,900	6.5	4	5.0248	0
08/01/2020	14,510	6.5	4.2	4.7882	0
09/01/2020	15,775	6.5	4.1	4.6076	0
10/01/2020	23,425	6.5	3.75	4.3598	0
13/01/2020	18,350	6.5	3.25	4.1756	0
14/01/2020	8,100	6.5	3	3.5364	0
15/01/2020	8,400	6.5	3.4	3.6902	0
16/01/2020	10,300	6.5	3.5	3.7956	0
17/01/2020	10,850	6.5	3.5	3.7873	0
20/01/2020	9,200	6.5	3.5	3.9236	0
25/10/2019	12,850	8	6	6.5784	0
28/10/2019	21,450	8.5	6	6.5313	0
29/10/2019	19,670	8	5.5	6.5116	0
30/10/2019	16,390	7.5	5	6.2784	0
31/10/2019	12,200	7.5	4.5	6.1318	0
01/11/2019	9,700	7.5	4.5	6.1387	0
04/11/2019	7,800	6.5	4.25	5.6628	0
05/11/2019	10,215	6.5	4.5	5.4386	0
06/11/2019	9,810	7	4	4.8135	0
07/11/2019	5,925	7	3.75	4.5464	0
08/11/2019	14,830	7	3.75	4.1799	0
11/11/2019	11,235	6	3.75	4.1121	0
12/11/2019	13,300	5	3.35	3.8474	0
13/11/2019	16,650	5	3	3.5314	0
14/11/2019	9,500	4.2	2.5	2.9663	0
15/11/2019	12,800	4	2.75	2.873	0
18/11/2019	16,460	4.5	2.75	2.9514	0
19/11/2019	18,360	6	2.75	3.2022	0
20/11/2019	16,710	6	3	3.5717	0
21/11/2019	20,600	6	3.25	3.9505	0
22/11/2019	26,920	6	3.9	4.3226	0
25/11/2019	26,740	6	3.75	4.276	0
26/11/2019	33,470	6	3.9	4.4204	0
27/11/2019	26,110	6	4	4.857	0
28/11/2019	8,700	6.5	4.45	5.0534	0
29/11/2019	17,750	8.25	4.75	5.6792	0
02/12/2019	17,870	8.25	5	5.9692	0
03/12/2019	23,965	8	5.5	6.1805	0
04/12/2019	25,315	8	5.5	6.382	0
05/12/2019	27,070	8	5.5	6.517	0
06/12/2019	32,920	7.75	6	6.753	0
09/12/2019	35,650	7.7	6.5	6.8288	0
10/12/2019	27,455	7.6	5.5	6.7783	0
11/12/2019	24,750	7.6	5	6.2718	0
13/12/2019	21,165	7.5	4	5.0358	0
16/12/2019	26,240	7	4.25	5.0652	0
17/12/2019	16,090	7	4.65	5.2034	0
18/12/2019	18,970	7	4.9	5.7214	0
19/12/2019	12,850	7	5	5.8588	0
20/12/2019	20,000	7	5	5.6587	0
23/12/2019	20,670	7	5	5.5103	0
24/12/2019	24,250	7	5.25	5.6188	0
27/12/2019	18,900	7	5.25	5.7841	0
30/12/2019	12,710	7	5.25	5.6625	0
31/12/2019	10,850	6.75	4.5	5.4562	0
02/01/2020	19,030	7	4.5	5.3722	0
02/08/2019	5,950	4	2.25	2.6702	0
05/08/2019	7,000	4	2.5	2.9339	0
06/08/2019	7,610	4	2.75	3.2093	0
07/08/2019	5,980	4.5	2.75	3.3027	0
08/08/2019	4,335	5	2.75	3.5513	0
09/08/2019	8,300	5.5	2.75	3.6404	0
13/08/2019	10,500	6.5	3	3.7586	0
14/08/2019	6,650	6.5	2.75	3.8256	0
15/08/2019	6,450	6.5	2.85	3.6109	0
16/08/2019	10,475	6.5	2.85	3.3253	0
19/08/2019	11,275	6.5	2.85	3.304	0
20/08/2019	15,975	6.5	2.85	3.1665	0
21/08/2019	15,995	6.5	2.9	3.3176	0
22/08/2019	21,000	6.5	3	3.4895	0
23/08/2019	8,550	7	3	3.674	0
26/08/2019	10,450	6.5	3.25	4.2285	0
27/08/2019	10,110	7	3.35	4.4132	0
28/08/2019	11,600	6.5	3.5	4.5965	0
29/08/2019	15,550	7	4	4.7291	0
30/08/2019	11,150	7	4.25	5.0769	0
02/09/2019	10,470	7	4.75	5.3357	0
03/09/2019	8,550	7	4	5.3769	0
04/09/2019	7,500	7	5	5.566	0
05/09/2019	3,110	6.5	5.5	5.8688	0
06/09/2019	5,460	7	5.5	6.1079	0
09/09/2019	5,800	7	6	6.3185	0
10/09/2019	7,730	7.5	5.5	6.2713	0
11/09/2019	13,575	7.65	6	6.3983	0
12/09/2019	13,125	7.5	6	6.571	0
13/09/2019	24,540	7.5	5.5	6.3356	0
16/09/2019	3,772	7.5	6.2	6.3898	0
17/09/2019	3,050	7.25	6.25	6.6336	0
18/09/2019	4,956	7.2	6.25	6.4549	0
19/09/2019	9,875	9.5	6.2	7.0434	0
20/09/2019	8,400	9.5	6.25	6.9866	0
23/09/2019	11,350	9.5	6.5	7.4513	0
24/09/2019	8,080	9.5	6.85	7.1395	0
25/09/2019	5,930	10	6.5	7.4153	0
26/09/2019	5,300	10	6.75	7.3066	0
27/09/2019	5,900	9.75	6.8	7.3496	0
30/09/2019	10,870	10	6.8	7.948	0
01/10/2019	3,765	10.75	7	7.408	0
02/10/2019	4,910	9.5	7	7.4073	0
03/10/2019	5,335	9.75	7	7.3492	0
04/10/2019	6,795	10	7	7.2053	0
07/10/2019	6,650	9.5	6	6.9639	0
08/10/2019	4,255	9.5	6	6.8043	0
09/10/2019	5,100	10	6	7.1142	0
11/10/2019	3,450	9.5	7	7.992	0
14/10/2019	6,300	9	6	71,583	0
15/10/2019	7,440	8	6	7.0255	0
16/10/2019	3,710	7.5	6.75	6.9131	0
17/10/2019	6,620	9	6.5	7.5878	0
18/10/2019	10,090	9	7	7.5395	0
22/10/2019	12,335	8.75	7	7.3596	0
23/10/2019	11,100	8	6	7.0057	0
24/10/2019	15,950	8.15	6	6.7578	0
07/05/2019	14,310	7	6	6.381	0
08/05/2019	12,685	8.5	6.25	6.5629	0
09/05/2019	13,285	6.8	6	6.4008	0
10/05/2019	8,225	8	5	6.2638	0
13/05/2019	23,430	6.75	4.6	5.9738	0
14/05/2019	24,700	6.75	4.75	5.5323	0
15/05/2019	17,925	8	5	5.6651	0
16/05/2019	13,770	6.15	5	5.429	0
17/05/2019	15,200	8	5	5.4299	0
20/05/2019	17,750	8	5	5.4162	0
21/05/2019	14,900	6.1	5	5.3581	0
22/05/2019	20,010	6.5	5	5.4907	0
23/05/2019	16,440	6.3	5	5.3732	0
24/05/2019	16,129	6.5	5	5.3663	0
27/05/2019	15,125	8	4.9	5.2521	0
28/05/2019	12,550	6.5	4.15	4.996	0
29/05/2019	9,200	6.5	4	4.6942	0
30/05/2019	10,450	6.5	3.5	4.4868	0
31/05/2019	8,500	6.25	3.75	4.0797	0
03/06/2019	9,750	6.25	3	3.7685	0
04/06/2019	8,600	6.5	3.25	3.8945	0
06/06/2019	4,515	7	3	4.1584	0
07/06/2019	1,200	7	2.5	4.3729	0
10/06/2019	5,900	7	2	3.689	0
11/06/2019	4,630	7	1.9	3.0319	0
12/06/2019	2,930	4.75	1.5	3.2645	0
13/06/2019	2,750	5.5	1.5	3.3062	0
14/06/2019	5,770	4.5	1.5	2.7465	0
17/06/2019	14,020	4.5	2.25	3.0539	0
18/06/2019	12,435	4.5	2	3.0229	0
19/06/2019	17,125	4	2.5	2.9349	0
20/06/2019	15,450	5	2.5	2.894	0
21/06/2019	12,670	5	2.4	2.7794	0
24/06/2019	6,200	5	2.25	2.9444	0
25/06/2019	4,400	5	2.25	2.7142	0
26/06/2019	6,230	5	1.5	2.4779	0
27/06/2019	4,600	3.25	1.5	2.2266	0
28/06/2019	13,500	2.5	1.5	1.9444	0
01/07/2019	11,400	2.8	1.6	1.9331	0
02/07/2019	9,005	5	1.25	1.8626	0
03/07/2019	8,700	4	1	2.0848	0
04/07/2019	6,150	4	1.25	2.1988	0
05/07/2019	3,760	3.25	2	2.3032	0
08/07/2019	4,250	3.8	1.25	2.3841	0
09/07/2019	4,850	3.75	1.25	2.1041	0
10/07/2019	7,770	3	2.1	2.3941	0
11/07/2019	13,625	3	1.5	2.3831	0
12/07/2019	14,400	3.25	1.5	2.44	0
15/07/2019	10,700	3	1.5	2.1855	0
16/07/2019	10,150	3	1.5	2.1973	0
17/07/2019	7,200	3	1.75	2.0705	0
18/07/2019	6,550	3	1.75	1.9981	0
19/07/2019	17,325	3	1.75	2.0192	0
22/07/2019	9,910	3	1.7	2.0896	0
23/07/2019	6,760	3	1.5	2.3055	0
24/07/2019	6,610	3	1.5	2.6611	0
25/07/2019	9,600	3.15	2	2.606	0
26/07/2019	9,650	3.5	2.25	2.7492	0
29/07/2019	4,120	3.5	2.5	2.6681	0
30/07/2019	10,560	4.25	2	2.5732	0
31/07/2019	12,470	4.25	1.7	2.4461	0
01/08/2019	7,800	4	2	2.5054	0
30/01/2019	2,245	5.5	2.85	4.9822	0
31/01/2019	1,825	5.5	3.35	4.9986	0
01/02/2019	2,065	6	3.65	5.4183	0
04/02/2019	1,140	5.75	4.25	5.4561	0
05/02/2019	6,475	6	1.5	2.6058	0
06/02/2019	6,275	6	1.35	2.1721	0
07/02/2019	5,475	5.75	1.2	1.7886	0
08/02/2019	6,275	4	1.05	1.545	0
11/02/2019	21,420	3.5	1.15	1.4272	0
12/02/2019	25,540	4	1.1	1.4109	0
13/02/2019	17,620	3.75	1	1.2912	0
14/02/2019	12,525	3.75	1	1.2352	0
15/02/2019	11,715	3	1.2	1.7701	0
18/02/2019	13,390	3.5	1.5	1.8251	0
19/02/2019	8,695	3.5	1.5	1.8551	0
20/02/2019	7,905	3	1.5	1.9247	0
21/02/2019	11,765	4.5	1.6	1.9756	0
22/02/2019	16,375	3.8	1.5	2.6179	0
25/02/2019	21,855	6	2	3.1207	0
26/02/2019	19,467	6	2.9	3.7303	0
27/02/2019	20,225	7.5	3.7	4.526	0
28/02/2019	18,170	7	4.5	5.0663	0
01/03/2019	14,625	7.25	3.5	5.2936	0
04/03/2019	16,050	7.6	2.75	4.9277	0
05/03/2019	9,150	7.6	2	3.9533	0
06/03/2019	9,000	7.6	2	3.0809	0
07/03/2019	6,830	7.5	2	3.384	0
08/03/2019	7,515	6.5	1.5	3.336	0
11/03/2019	3,450	6	1.5	3.7246	0
12/03/2019	3,380	6.5	2.5	3.963	0
13/03/2019	1,580	5.25	3.5	4.3877	0
14/03/2019	2,900	5.25	1.5	3.4776	0
15/03/2019	3,640	5.5	1.5	3.5055	0
18/03/2019	3,465	4.75	1.5	3.0418	0
19/03/2019	3,465	4	1.5	2.6277	0
20/03/2019	3,400	3.25	1.5	2.3132	0
21/03/2019	3,745	3.25	1.5	2.2577	0
22/03/2019	3,075	3.25	1	2.311	0
25/03/2019	1,690	4.5	1	2.6746	0
26/03/2019	1,650	4	1	2.8258	0
27/03/2019	980	4	1	2.7679	0
28/03/2019	1,950	4.5	1	3.0628	0
29/03/2019	6,550	3.75	2	2.5992	0
01/04/2019	1,960	7	1	2.7462	0
02/04/2019	1,265.4	4	2.9	3.2058	0
03/04/2019	1,580	4	2.25	3.2816	0
04/04/2019	1,675	4	3	3.556	0
05/04/2019	4,245	4	1	1.8404	0
08/04/2019	10,070	4	1	1.677	0
09/04/2019	6,200	5	1	1.7746	0
10/04/2019	2,900	3.25	0.75	1.5828	0
11/04/2019	6,075	3.25	1	1.62	0
12/04/2019	7,925	3.5	1	1.4831	0
15/04/2019	20,673	4	1.5	2.9231	0
16/04/2019	18,350	4.35	3	3.4523	0
17/04/2019	17,275	4.75	3.5	3.9611	0
18/04/2019	17,075	5	4	4.6849	0
23/04/2019	33,625	6	4	4.7478	0
24/04/2019	21,250	6	4.75	5.1158	0
25/04/2019	25,250	6	5	5.3777	0
26/04/2019	25,050	7	5	5.6881	0
29/04/2019	10,360	7	5.25	5.9051	0
03/05/2019	15,880	7	5	6.0834	0
06/05/2019	14,100	7	6	6.2222	0
19/12/2018	15,590	13	6	7.2114	0
20/12/2018	20,950	13	5.75	6.9925	0
21/12/2018	20,975	11	5.75	6.6311	0
24/12/2018	15,870	11	5.5	6.6041	0
27/12/2018	11,250	10.5	5	7.05	0
28/12/2018	8,050	11	5.25	6.4612	0
31/12/2018	6,040	10.5	5.5	6.731	0
02/01/2019	19,925	9	3.5	4.8565	0
03/01/2019	14,450	9	3.25	4.0611	0
04/01/2019	6,735	9	3.25	4.7966	0
07/01/2019	8,480	7	4	4.696	0
08/01/2019	10,675	6.5	2	4.1115	0
09/01/2019	11,700	6.5	1.6	2.8175	0
10/01/2019	12,850	6	1.5	2.2607	0
11/01/2019	10	4.75	1	1.7142	0
14/01/2019	9,740	4	1	1.5672	0
15/01/2019	15,150	6	1.25	2.0942	0
16/01/2019	19,390	7	2	3.0756	0
17/01/2019	13,400	6	2.5	3.3479	0
18/01/2019	8,415	6.25	2	3.5713	0
21/01/2019	8,190	6	2.25	3.362	0
22/01/2019	25,200	5.5	1.5	3.1648	0
23/01/2019	18,340	5.5	1.5	3.1638	0
24/01/2019	10,280	5.5	1.5	3.0404	0
25/01/2019	12,140	5.5	1.5	3.3916	0
28/01/2019	2,335	5.5	1.75	4.5133	0
29/01/2019	3,580	5.75	2.5	3.861	0
07/11/2018	29,555	5	2.5	3.035	0
08/11/2018	26,420	5	2.5	3.2269	0
09/11/2018	30,405	5	2	2.9866	0
12/11/2018	21,460	5	2.25	2.8372	0
13/11/2018	24,775	5	2.25	2.8913	0
14/11/2018	22,211	11	2.25	3.0326	0
15/11/2018	16,210	5.25	2	3.6331	0
16/11/2018	16,615	6	3	3.9947	0
19/11/2018	22,300	5.75	3.5	4.2152	0
20/11/2018	25,130	8	3.75	4.3932	0
21/11/2018	30,185	8	3.85	4.5354	0
22/11/2018	22,905	8.5	4.25	5.1269	0
23/11/2018	35,805	8.75	4.5	5.466	0
26/11/2018	32,780	9	4.85	5.6471	0
27/11/2018	29,935	8.7	5	5.7225	0
28/11/2018	20,880	8.5	5.15	5.7928	2.8
29/11/2018	16,650	8.5	5.25	6.2334	0
30/11/2018	12,835	8.5	6	6	0
03/12/2018	16,175	9	6.25	7.0222	0
04/12/2018	16,705	9	6.5	7.1676	0
05/12/2018	10,660	9	6.75	7.3977	0
06/12/2018	9,310	9	6.85	7.6493	0
07/12/2018	12,375	9	6.95	8.2358	0
10/12/2018	18,695	10.55	7	8.8481	0
11/12/2018	12,335	11	7.1	9.7667	0
13/12/2018	17,920	13	9	10.9588	0
14/12/2018	12,700	13	8	11.3404	0
17/12/2018	6,850	13.4	7	10.1674	0
18/12/2018	12,745	13	6.25	7.8693	0
27/08/2018	25,715	9	5	5.7638	0
28/08/2018	23,395	9	5	5.8845	0
29/08/2018	18,175	9.25	5	5.7992	0
30/08/2018	11,100	9	4.75	5.7856	0
31/08/2018	15,460	9.1	4.75	5.4331	0
03/09/2018	9,700	9	4.75	5.6843	0
04/09/2018	12,900	9	4.75	5.4328	0
05/09/2018	16,350	9	4	5.2735	0
06/09/2018	17,650	9	3.75	4.9697	0
07/09/2018	19,850	9	3	4.3443	0
10/09/2018	15,375	9	2.25	4.1502	0
11/09/2018	18,225	9	2	3.808	0
12/09/2018	20,825	9	2	3.584	0
13/09/2018	19,525	9	2.5	3.4661	0
14/09/2018	19,600	7	2.5	3.6313	0
17/09/2018	11,570	6	2.65	3.6262	0
18/09/2018	13,100	6	3	3.5525	0
19/09/2018	7,700	9	2.75	3.8159	0
20/09/2018	6.475	5.5	2.75	3.5514	0
21/09/2018	9,515	7	2.75	3.8385	0
24/09/2018	10,900	6.5	3.6	4.2321	0
25/09/2018	14,850	6.5	4	4.8921	0
26/09/2018	14,765	9	4.75	5.4277	0
27/09/2018	20,175	9	5	5.7374	0
28/09/2018	17,030	8	5	5.9941	0
01/10/2018	11,050	9	3.5	5.4136	0
02/10/2018	12,350	9	3	4.4794	0
03/10/2018	10,650	9	2.75	4.2237	0
04/10/2018	11,500	9	2.75	3.8517	0
05/10/2018	16,200	9	2.25	3.6759	0
08/10/2018	15,250	9	2.25	3.6861	0
09/10/2018	14,385	9	2	3.463	0
11/10/2018	13,800	9	1.5	3.3884	0
12/10/2018	8,715	9	1.5	3.3637	0
15/10/2018	15,350	6.5	2	3.4964	0
16/10/2018	14,450	6	3.25	3.7268	0
17/10/2018	10,950	6	3	3.7671	0
18/10/2018	15,410	6	3	3.8226	0
19/10/2018	20,920	6	3	3.8406	0
22/10/2018	20,400	8	2.65	4.0925	0
23/10/2018	18,000	8	2.65	3.8214	0
24/10/2018	27,850	8	2.5	3.5744	0
25/10/2018	18,350	7.5	2.5	3.3311	0
26/10/2018	20,800	6	2	3.0454	0
29/10/2018	15,350	6.5	2.75	3.5529	0
30/10/2018	29,880	6.5	1	2.3347	0
31/10/2018	28,130	6	1	2.0459	0
01/11/2018	20,180	6	2	2.5342	0
02/11/2018	20,130	5.5	2	2.877	0
05/11/2018	25,830	5	1.5	3.0925	0
06/11/2018	35,105	5.1	2	2.8922	3.4
05/06/2018	14,790	9.5	3	3.9478	0
06/06/2018	18,250	9.15	3	4.0107	0
07/06/2018	17,685	9.5	3	3.7778	0
08/06/2018	18,901	10	2.75	3.6331	0
11/06/2018	12,150	10	2.5	3.6424	0
12/06/2018	14,490	10	2	3.3715	0
13/06/2018	8,900	9.5	2	3.5301	0
14/06/2018	11,850	9.5	2.5	3.746	0
18/06/2018	17,950	9.5	2.75	4.0457	0
19/06/2018	16,700	9.5	3.1	3.9172	0
20/06/2018	9,850	9.5	3.25	4.479	0
21/06/2018	12,950	9.5	4	4.9505	0
22/06/2018	12,200	9.5	4.8	6.1799	0
25/06/2018	19,310	9	5.5	6.398	0
26/06/2018	26,580	9	5.7	6.6646	0
27/06/2018	28,775	9.75	5.5	6.6815	0
28/06/2018	23,855	9.7	5.5	6.6425	0
29/06/2018	31,940	9	5.75	6.5337	0
02/07/2018	26,295	9.5	5.5	6.5895	0
03/07/2018	25,950	9	5	6.3241	0
04/07/2018	20,200	8	4.5	5.8438	0
05/07/2018	20,800	10	4	5.4492	0
06/07/2018	17,600	8.75	3.5	4.8646	0
09/07/2018	11,500	8	3.85	4.6954	0
10/07/2018	6,895	8	3	4.5123	0
11/07/2018	15,350	9	2.5	3.7743	0
12/07/2018	9,675	8.5	2	3.3008	0
13/07/2018	11,050	8	1.5	2.7805	0
16/07/2018	18,850	8	2	3.1052	0
17/07/2018	17,475	8	2.25	3.3083	0
18/07/2018	17,785	8	2.25	3.4155	0
19/07/2018	17,950	9	2.5	3.3979	0
20/07/2018	23,550	9	2.5	3.4236	0
23/07/2018	16,640	9	3	3.9836	0
24/07/2018	13,220	9	3.7	4.5502	0
25/07/2018	13,240	9.5	3.7	5.0561	0
26/07/2018	16,005	9.5	4.75	5.5351	0
27/07/2018	16,950	9.5	5	6.4527	0
30/07/2018	14,125	9.5	6	7.5204	0
31/07/2018	6,730	9.5	7	8.1052	0
01/08/2018	8,065	9.5	7	8.525	0
02/08/2018	10,245	9.5	7.5	8.3475	0
03/08/2018	7,960	9.5	7.9	8.4545	0
06/08/2018	12,992	9	7.5	8.3721	0
07/08/2018	14,722	9.5	7	8.1427	0
08/08/2018	11,250	9.5	7.5	8.1091	0
09/08/2018	11,383	9	7.9	8.2144	0
10/08/2018	13,130	9.5	5	7.7719	0
13/08/2018	6,740	9.5	4	6.0412	44
14/08/2018	2,465	9.25	3.5	6.5984	0
15/08/2018	11,660	9.5	4.5	6.2026	0
16/08/2018	11,695	8	5	6.0911	0
17/08/2018	15,665	8.5	5.5	6.1454	0
20/08/2018	18,700	7.5	5.5	6.0957	0
22/08/2018	25,275	9	5.25	5.9633	0
23/08/2018	26,180	9	5	5.8807	0
24/08/2018	18,925	9	4.8	5.8535	0
16/03/2018	10,300	9.5	3.25	4.6296	0
19/03/2018	14,550	8.5	3.5	4.6784	0
20/03/2018	20,630	8.5	3.85	4.6423	0
21/03/2018	17,090	8.3	3.9	4.7626	0
22/03/2018	10,180	9.5	4.5	5.3084	0
23/03/2018	5,775	8.2	5	6.1138	0
26/03/2018	20,530	8.2	5	5.8177	0
27/03/2018	16,780	8.2	5	5.6752	0
28/03/2018	20,550	10	5	5.8916	0
29/03/2018	19,650	8.2	5.4	6.0697	0
03/04/2018	19,980	9	5.5	6.2448	0
04/04/2018	22,430	10.5	5.5	6.4476	0
05/04/2018	28,712	10.5	5	6.3383	0
06/04/2018	30,965	10.5	4.75	6.1696	0
09/04/2018	18,525	9.5	5.5	6.1457	0
10/04/2018	18,335	10	5	5.9719	0
11/04/2018	16,745	10.5	5	5.6621	0
12/04/2018	12,500	9.5	4.5	5.0508	0
13/04/2018	11,440	10	3	4.3695	0
16/04/2018	13,500	9	3	4.5766	0
17/04/2018	14,050	8	3	4.6541	0
18/04/2018	20,350	8.5	3.3	4.4647	0
19/04/2018	14,050	8.5	3	4.6036	0
20/04/2018	15,050	8.5	4	4.8415	0
23/04/2018	14,675	9	4.1	4.7891	0
24/04/2018	13,850	8.35	4.1	4.7872	0
25/04/2018	11,130	10	3.5	4.7147	0
26/04/2018	15,225	10	3.5	4.7276	0
27/04/2018	14,165	10	3.5	4.7287	0
30/04/2018	13,628	10	4	4.9749	0
02/05/2018	16,050	10	4.25	4.9217	0
03/05/2018	13,250	10	4.25	4.9053	0
04/05/2018	17,305	10.5	4.25	5.0899	0
07/05/2018	17,630	10	4.35	5.2245	0
08/05/2018	16,020	10	4	4.9032	0
09/05/2018	13,445	10	4	4.6791	0
10/05/2018	16,370	10	3.25	4.219	0
11/05/2018	15,700	10	2.95	3.8575	0
14/05/2018	3.6859	9.3	2.5	3.6859	0
15/05/2018	4.8466	9.3	3.7	4.8466	0
16/05/2018	8,950	9.5	4.25	5.2944	0
17/05/2018	10,800	9	4.5	5.6426	0
18/05/2018	12,515	9.5	5	5.8252	0
21/05/2018	4,315	9.5	4.5	5.5168	0
22/05/2018	4,320	9.5	4	5.7998	0
23/05/2018	7,340	9.75	4	5.7044	0
24/05/2018	10,190	10	4	5.8258	0
25/05/2018	16,290	10	4.25	5.6952	0
28/05/2018	19,500	10	4	5.4282	0
29/05/2018	14,740	10	4	5.1669	0
30/05/2018	20,140	10	4	4.7408	0
31/05/2018	30,635	10	3	4.3308	0
04/06/2018	23,580	9.5	3.25	4.1135	0
27/12/2017	16,575	10	6.5	8.0759	0
28/12/2017	19,160	10	6.5	8.0237	0
29/12/2017	19.515	10.5	4	6.9091	0
02/01/2018	22,295	10	4	6.9909	0
03/01/2018	24,590	10	5	6.6161	0
04/01/2018	24,705	10	5	6.6342	0
05/01/2018	19,920	10.25	4	5.9547	0
08/01/2018	14,330	10	4	5.6181	0
09/01/2018	15,575	10	4	4.9262	0
10/01/2018	15,985	11	4	4.8904	0
11/01/2018	15,620	10	4	5.2159	0
12/01/2018	6,565	10	3.5	5.1554	0
15/01/2018	15,905	8.2	4.5	5.5682	0
16/01/2018	17,895	10	5	6.093	0
17/01/2018	11,435	9.2	5	6.6343	0
18/01/2018	11,395	9.5	6	7.0265	0
19/01/2018	18,725	10	6	7.3595	0
22/01/2018	19,565	9.5	5	6.7473	0
23/01/2018	14,250	9.5	4	6.2379	0
24/01/2018	13,295	10	5	6.2896	0
25/01/2018	9,330	9.5	5	6.3398	0
26/01/2018	15,305	9.5	5.5	6.3835	0
29/01/2018	13,255	10	5	6.3031	0
30/01/2018	13,025	9.5	5	6.1983	0
31/01/2018	16,878	9	4.5	6.0893	0
01/02/2018	17,335	10.5	4	5.6699	0
02/02/2018	17,335	10.5	4	5.6699	0
02/02/2018	17,385	10	4	5.4961	0
05/02/2018	20,575	9	4	5.5456	0
06/02/2018	19,590	8.5	4	5.5197	0
07/02/2018	19,135	8.5	4	5.3308	0
08/02/2018	12,500	8.5	3.85	5.3515	0
09/02/2018	10,385	8	3	4.9256	0
12/02/2018	15,370	8	3	4.6244	0
13/02/2018	15,250	11	3	4.4854	0
14/02/2018	11,180	10	3	4.697	0
15/02/2018	16,450	8	3.25	4.6497	0
16/02/2018	13,450	10	3.5	5.0898	0
19/02/2018	7,080	10	3.5	5.5452	0
20/02/2018	8,640	10	3.5	5.2011	0
21/02/2018	7,130	9	3	5.202	0
22/02/2018	8,960	8.5	3	5.375	0
23/02/2018	16,085	9	3	5.0928	0
26/02/2018	19,945	8.75	3.5	4.8991	0
27/02/2018	13.095	8	3.85	4.6888	0
28/02/2018	10,915	8	3.85	4.7183	0
01/03/2018	12,325	8.5	3.85	4.819	0
02/03/2018	14,185	8	3	4.6983	0
05/03/2018	16,465	8.2	3	4.5657	0
06/03/2018	13,911	8.5	3	4.5418	0
07/03/2018	10,422	9	3	4.9749	0
08/03/2018	23,345	9	3	4.4741	0
09/03/2018	19,240	8.5	3	4.4838	0
12/03/2018	15,730	8	3	4.4897	0
13/03/2018	12,585	7.5	3	4.1144	0
14/03/2018	13,250	8	2.5	4.0415	0
15/03/2018	13,260	10	3	4.1316	0
11/12/2017	18,925	10.5	4	6.58	0
13/12/2017	18,320	10.5	4	6.5985	0
14/12/2017	23,650	10	4	6.2366	0
15/12/2017	21,185	10	5	6.8493	0
18/12/2017	20,025	10	5	6.9757	0
19/12/2017	23,975	10	5	6.5645	0
20/12/2017	23,650	10	5	6.4508	0
21/12/2017	10,995	10.5	5	7.0577	0
22/12/2017	13,515	10	6	7.768	0
20/09/2017	20,290	10.5	2.75	4.9929	0
21/09/2017	21,230	10	4.75	6.0904	0
22/09/2017	17,470	10	5.75	7.1005	50
25/09/2017	13,750	11	6	7.4847	60
26/09/2017	20,905	11	6.25	7.4083	0
27/09/2017	15,980	11	6.5	7.7078	0
28/09/2017	14,455	11	7	7.908	0
29/09/2017	15,205	12	7	8.161	30
02/10/2017	17,350	11	6	8.1562	65
03/10/2017	24,585	11	7.5	8.1967	0
04/10/2017	27,775	11	7.25	8.2311	0
05/10/2017	26,865	8.2277	7.5	11	0
06/10/2017	30,510	11	7	8.132	0
09/10/2017	29,630	10.5	6.75	7.997	0
10/10/2017	33,570	10.5	6.75	7.8911	0
11/10/2017	33,035	10	6	7.7958	200
12/10/2017	34,685	9.5	5	7.2459	0
13/10/2017	24,400	10	4.5	6.2497	0
16/10/2017	22,175	10	5.5	6.5528	0
17/10/2017	21,710	10	6	6.8926	0
18/10/2017	27,755	9.75	6	7.0487	0
19/10/2017	23,520	10	5	7.4473	0
23/10/2017	31,675	13	6.75	7.7137	0
24/10/2017	17,020	12	7.5	8.5249	0
27/10/2017	24,995	12	7.6	8.7651	0
30/10/2017	37,870	12	7.7	8.726	0
31/10/2017	33,350	12	7.5	8.8124	0
01/11/2017	28,370	12	7	8.6863	0
02/11/2017	21,895	12	7.1	8.5812	0
03/11/2017	26,590	12	7	8.5089	0
06/11/2017	27,295	12	7	8.4036	0
07/11/2017	26,745	11.5	7	8.5736	0
08/11/2017	25,580	11.75	7.5	8.8484	0
09/11/2017	25,290	11	7.5	8.9431	0
11/11/2017	24,975	12	7.6	9.2741	0
13/11/2017	24,545	12	7.9	9.1985	0
14/11/2017	22,950	14	8	9.7152	0
15/11/2017	17,995	12.5	8	9.6664	0
16/11/2017	12,875	11.5	8	9.4315	0
17/11/2017	15,960	11.5	8	9.2757	0
20/11/2017	20,470	13	7.85	8.8853	0
21/11/2017	23,330	12.5	7.85	8.7884	0
22/11/2017	21,090	10.5	7.9	8.8315	0
23/11/2017	23,080	12	7.9	8.7965	0
24/11/2017	20,635	11.5	8	8.8221	0
27/11/2017	21,040	11	8.1	8.822	0
29/11/2017	20,830	10.5	7.9	8.3977	0
30/11/2017	24,730	11	7.5	8.3377	0
01/12/2017	21,070	10.5	7	8.0526	0
04/12/2017	30,325	10.5	7	7.9592	0
05/12/2017	29,200	10.5	7	7.912	0
06/12/2017	31,385	10.5	7	7.8823	0
07/12/2017	18,055	10.5	5.25	7.7545	0
08/12/2017	24,215	10.5	5	6.9542	0
23/06/2017	16,900	9.75	3.5	5.4749	0
27/06/2017	19,550	10	3.75	5.2127	0
28/06/2017	17,450	9.5	3.5	4.7304	0
29/06/2017	21,750	9.9	3.5	4.4706	0
30/06/2017	10,250	8	3.5	4.7966	0
03/07/2017	15,550	10	3.75	5.1296	0
04/07/2017	13,450	9.9	3.5	5.4015	0
05/07/2017	12,620	9.9	4	5.1779	0
06/07/2017	12,950	10	4	5.5654	0
07/07/2017	14,550	11	4.35	5.9674	0
10/07/2017	13,020	11	4.5	6.0115	0
11/07/2017	15,370	11	4.5	6.1642	0
12/07/2017	13,300	11.5	5	6.406	0
13/07/2017	14,175	11	5.5	6.8728	0
14/07/2017	12,630	11	5.8	7.2287	0
17/07/2017	7,175	10	6	7.2701	0
18/07/2017	13,500	9.5	6.25	7.602	0
19/07/2017	16,865	10	6.5	7.4174	0
20/07/2017	17,595	10	6	7.3839	0
21/07/2017	22,395	10	6	7.0771	0
24/07/2017	15,845	10	6	7.3231	0
25/07/2017	25,740	10	5.75	7.1819	0
26/07/2017	26,320	10	5.75	7.2153	0
27/07/2017	29,995	10	5.75	7.2808	0
28/07/2017	26,220	10	5.85	7.288	0
31/07/2017	30,595	10.71	6	8.5404	0
01/08/2017	25,573	10	6.5	8.6724	0
02/08/2017	25,225	10.2	7.5	9.2191	0
03/08/2017	28,685	11	8.5	9.9321	0
04/08/2017	33,220	12.5	8.25	10.5132	0
07/08/2017	28,425	12.5	8.5	10.5783	0
10/08/2017	26,160	12.5	10	10.7646	0
10/08/2017	30,445	12.5	9.5	10.814	0
11/08/2017	20,250	12.65	9	10.4044	0
14/08/2017	8,050	12.5	7.75	8.9366	0
15/08/2017	20,100	12.5	6.85	8.8582	0
16/08/2017	17,800	12.5	5.5	7.7317	0
17/08/2017	23,100	11.5	5	6.5924	0
18/08/2017	22,250	11.5	4.5	6.6355	0
21/08/2017	18,050	11.5	4	5.8179	0
22/08/2017	18,050	11.5	4	5.6693	0
23/08/2017	14,700	11.5	4	5.6168	0
24/08/2017	12,300	11.5	3.5	5.8268	0
25/08/2017	22,000	11.5	3.5	5.5534	0
28/08/2017	18,150	11.5	4	5.4972	0
29/08/2017	15,720	11.5	4	5.428	0
30/08/2017	17,780	11	4	5.101	0
31/08/2017	13,250	11	3.5	4.8272	0
01/09/2017	9,850	10.5	2	4.8822	0
04/09/2017	8,575	11	3	5.2522	0
05/09/2017	10,620	11	3	5.4409	0
05/09/2017	10,620	11	3	5.4409	40
06/09/2017	8,700	11	3.5	5.9629	0
07/09/2017	11,100	11	3.25	5.9376	0
08/09/2017	17,716	11	2	4.4726	0
11/09/2017	13,636	10.75	3	4.8176	0
12/09/2017	15,830	10.5	2.5	4.7923	0
13/09/2017	17,050	10.5	2.5	4.1887	80
14/09/2017	17,690	10.5	2	3.5577	0
15/09/2017	28,400	10.5	3	3.7145	0
18/09/2017	26,150	10.5	3	4.3366	0
19/09/2017	25,380	10.5	3	4.4692	30
03/03/2017	10,850	14	3	4.6311	0
06/03/2017	12,005	14	3.5	5.0573	0
07/03/2017	11,555	14	3	5.0777	0
08/03/2017	10,875	14	3	4.2924	0
09/03/2017	12,755	14	3	4.2935	0
10/03/2017	9,792	14	2.75	4.0239	0
13/03/2017	9,350	13	2.75	3.6096	0
14/03/2017	9,665	12	2.75	3.3479	0
15/03/2017	6,500	12	2.75	4.4038	0
16/03/2017	4,665	11	3.5	5.5734	0
17/03/2017	10,210.5	10	4	5.1591	0
20/03/2017	6,160	12	2.75	4.5716	0
21/03/2017	4.1393	12	2.75	4.1393	0
22/03/2017	8,100	10	3	4.5694	0
23/03/2017	8,450	12	2.75	4.7411	0
24/03/2017	10,950	11.5	3	4.6708	0
27/03/2017	15,550	11.5	3.5	4.9844	0
28/03/2017	16,920	10	3	4.4214	0
29/03/2017	14,200	10	3	3.8037	0
30/03/2017	16,400	10	3	4.3351	0
31/03/2017	14,235	10	3	3.9459	0
03/04/2017	10,430	9.5	3	4.0158	0
04/04/2017	16,015	10	3.5	4.0629	0
05/04/2017	17,300	10	3.25	4.1923	0
06/04/2017	11,050	10	3	3.8835	0
07/04/2017	3,900	10	2.75	4.0051	0
10/04/2017	10,925	10	2.75	3.9256	0
11/04/2017	12,825	10	2.75	4.1152	0
12/04/2017	15,240	10	3	4.0341	0
13/04/2017	8,270	10	2.75	3.7693	0
18/04/2017	10,250	10	3.5	4.4595	0
19/04/2017	7,925	10	3.5	4.7151	0
20/04/2017	13,760	10	3.5	4.9328	0
21/04/2017	16,930	10	4.25	5.6615	0
24/04/2017	29,200	9.5	5	6.8346	0
25/04/2017	25,345	9.7	5	6.9382	0
26/04/2017	14,850	10	5	7.4813	0
27/04/2017	13,970	10.2	5	6.5792	0
28/04/2017	16,840	10	4.5	6.1252	0
02/05/2017	10,050	10	4.5	6.0162	0
05/05/2017	13,300	10	3.75	5.3965	0
08/05/2017	17,820	11.5	4.5	5.5727	0
09/05/2017	15,330	10	4	5.6083	0
10/05/2017	9,775	10	4.5	5.6923	0
11/05/2017	7,650	10	4.5	5.715	0
12/05/2017	7,475	10	4.5	5.4314	0
15/05/2017	7,320	4	10	5.5584	0
16/05/2017	10,180	10	4	5.3723	0
17/05/2017	7,050	10	4	5.6745	0
18/05/2017	8,225	10	4.5	6.1623	0
19/05/2017	10,304	10	3.75	5.9706	0
22/05/2017	13,330	10	3	4.8325	0
23/05/2017	15,050	10	2	3.9904	0
24/05/2017	6,170	10	2.5	4.1917	0
25/05/2017	9,400	10	2.75	3.8016	0
26/05/2017	16,500	10	2.5	3.6759	0
29/05/2017	24,100	10	2.5	3.4863	0
30/05/2017	8,545	10	2.75	4.038	0
31/05/2017	9,695	9	2	3.7922	0
02/06/2017	8,650	9.5	2.5	3.8723	0
05/06/2017	10,450	9.5	2.75	4.1292	0
06/06/2017	8,855	9.5	2.75	4.048	0
07/06/2017	8,850	9.5	2.5	3.5116	0
08/06/2017	9,250	9	2.25	3.2416	0
09/06/2017	11,000	9.5	2	2.8977	0
12/06/2017	16,720	9.5	2	2.9635	0
13/06/2017	13,380	9.5	1.95	2.6454	0
14/06/2017	7,530	9.5	1.5	2.4529	0
15/06/2017	15,520	9.5	2	2.5997	0
16/06/2017	16,370	9.5	2.25	3.1764	0
19/06/2017	23,055	9.5	2.5	3.4423	0
20/06/2017	16,150	8	3	3.8197	0
21/06/2017	19,405	10	3.25	4.6899	0
22/06/2017	13,975	10	3.75	5.7478	0
28/11/2016	18,175	10	4.5	5.873	0
29/11/2016	16,705	9.5	5	6.3628	0
30/11/2016	24,585	10	5	6.5578	0
01/12/2016	23,020	10	5	6.7603	0
02/12/2016	23,900	9.5	4	6.1381	0
05/12/2016	26,505	9.75	4	5.9313	0
06/12/2016	23,925	9.5	4.25	6.0563	0
07/12/2016	30,190	10.75	4	5.7718	0
08/12/2016	21,275	10	4	5.5032	0
09/12/2016	20,660	9.6	3	5.141	0
13/12/2016	15,202	9.5	3	5.3943	0
14/12/2016	9,540	9.5	2	4.6544	0
15/12/2016	14,905	9.5	2	4.3353	0
16/12/2016	27,250	9.5	2	4.1825	0
19/12/2016	19,750	10	2	4.3114	0
20/12/2016	22,570	10.5	2	4.1161	0
21/12/2016	14,880	9.5	2	4.9731	0
22/12/2016	12,955	10	4.75	7.1196	0
23/12/2016	17,840	6.25	10	8.2207	0
28/12/2016	17,680	9.5	8.25	8.6674	0
29/12/2016	16,730	10	8	8.7262	0
30/12/2016	11,030	10	6	8.2015	0
03/01/2017	19,265	10	5.5	7.1311	0
04/01/2017	33,105	9.7	5.5	6.6849	0
05/01/2017	25,465	9.75	4	6.8827	0
06/01/2017	25,785	10	4	7.7644	0
09/01/2017	22,105	10.8	7	8.5479	0
10/01/2017	22,145	10.75	5	7.5758	240
11/01/2017	19,765	10.5	4.5	6.9046	0
12/01/2017	17,090	10.5	5	7.0925	0
13/01/2017	12,705	11.5	6	8.1307	0
16/01/2017	9,216.27	10.5	6.75	7.977	370
17/01/2017	10,680	10.5	8	9.0033	0
18/01/2017	13,970	11.5	8	9.2339	0
19/01/2017	13,990	14	7.85	9.2195	0
20/01/2017	15,560	14	7.75	8.7532	0
23/01/2017	19,700	14	7	8.3542	0
24/01/2017	18,170	13.5	6.5	7.837	0
25/01/2017	11,950	10.75	6.25	7.5315	0
26/01/2017	14,760	14	5.5	7.1916	0
27/01/2017	17,475	14	5.75	7.7725	0
30/01/2017	20,030	14	5.75	7.2258	0
31/01/2017	12,325	14	4	7.3753	0
01/02/2017	13,880	14	3	6.6	0
01/02/2017	13,880	14	3	6.6	0
02/02/2017	14,850	14	3	6.6633	0
03/02/2017	15,800	13.25	3.5	7.1685	0
06/02/2017	16,625	13	4	6.8031	0
07/02/2017	21,410	11	3.5	6.6065	0
08/02/2017	13,755	11	4	6.9202	40
09/02/2017	13,390	13	4.5	7.2315	0
10/02/2017	14,535	13.25	5	6.9869	0
13/02/2017	11,350	13	5	6.6141	0
14/02/2017	7,315	13	4.35	6.5185	0
15/02/2017	5,315	10.5	5	6.8429	0
16/02/2017	9,900	14	5.5	7.424	0
17/02/2017	8,050	14	5.5	6.9891	0
20/02/2017	8,650	14	5	6.2399	0
21/02/2017	9,080	14	4.5	6.0036	0
22/02/2017	10,480	14	4.5	6.0165	0
23/02/2017	13,120	13	3	5.798	0
24/02/2017	14,885	14	3	5.4451	0
27/02/2017	17,040	14	3	4.9275	0
28/02/2017	10,530	14	3	4.6038	0
01/03/2017	7,405	14	3	5.2583	0
02/03/2017	7,245	3	14	4.7277	0
31/08/2016	12,560	8.5	4	5.3642	0
01/09/2016	10,950	8.5	4	4.8	0
02/09/2016	13,970	8	3.75	4.384	0
05/09/2016	12,585	8	3.5	4.0719	0
06/09/2016	12,210	8	3	3.7133	0
07/09/2016	10,995	8	2.75	3.1611	0.2
08/09/2016	9,455	6.5	2.75	3.0623	0
09/09/2016	5,870	6.5	2.5	2.9395	0
13/09/2016	1,555	6.5	3	4.7203	0
14/09/2016	5,195	6	2.5	2.9124	0
15/09/2016	8,875	6	2.5	3.0972	0
16/09/2016	8,800	5	2.5	3.0091	0
19/09/2016	15,350	5.75	2.5	3.2482	0
20/09/2016	13,100	6	2.5	3.1798	0
21/09/2016	11,500	7.35	2.75	3.3502	0
22/09/2016	10,580	7.5	3	5.7323	0
23/09/2016	15,895	7.5	4.5	6.2491	0
26/09/2016	19,156	7.5	4.5	6.1953	0
27/09/2016	23,478	7.75	4.7	6.3757	0
28/09/2016	23,088	7.75	4	6.4532	0
29/09/2016	23,340	7.75	4.8	6.6439	0
30/09/2016	12,100	8	3	6.3157	0
03/10/2016	12,090	7.75	3.5	5.2754	0
04/10/2016	17,670	7.75	3.5	5.24	0
05/10/2016	14,670	7.75	3.5	4.5239	0
06/10/2016	20,300	7.75	3	4.0248	0
07/10/2016	19,890	7.5	2.75	3.5348	0
10/10/2016	12,640	7.5	2.75	3.3991	0
11/10/2016	16,700	7.5	2.75	3.126	0
12/10/2016	14,250	7.4	2.5	3.1416	0
13/10/2016	5,300	7.5	2.5	3.567	0
14/10/2016	9,950	7.5	2	3.3771	0
17/10/2016	10,650	7.4	2	3.8852	0
18/10/2016	13,050	7.4	2.5	4.0952	0
19/10/2016	17,650	7.5	2.5	4.2062	0
21/10/2016	30,940	7.5	3	4.3447	0
24/10/2016	20,930	7.5	3.25	4.386	0
25/10/2016	10,310	10	3.25	4.7553	0
26/10/2016	15,378	10	3	4.046	0
27/10/2016	13,178	9.5	2.75	4.0289	0
28/10/2016	9,958	10	3	4.7981	0
31/10/2016	11,480	10	2.5	4.2027	0
01/11/2016	9,980	9.5	2.5	3.7777	0
02/11/2016	8,550	9.5	2.5	4.152	0
03/11/2016	17,550	9	2.5	3.7926	0
04/11/2016	17,210	9	2.5	3.4399	0
07/11/2016	17,800	8	2.4	3.4882	0
08/11/2016	10,750	8	2.4	4.0633	0
09/11/2016	10,825	10	2.5	4.5277	0
10/11/2016	9,206	10	2.85	5.4746	0
11/11/2016	19,125	10	3.5	5.5875	2,500
14/11/2016	19,615.9	10	3.5	5.7905	0
15/11/2016	9,680	10.5	3	4.5031	0
16/11/2016	11,680	9.5	3	4.8504	0
17/11/2016	10,110	9	3	4.7985	0
18/11/2016	12,400	10	3	5.329	0
21/11/2016	17,745	10	3	4.9393	0
22/11/2016	14,605	10.5	3.1	5.3334	0
23/11/2016	10,075	10	5.2	6.1359	0
24/11/2016	15,600	10	4	5.9206	0
25/11/2016	14,795	10	4	5.7996	0
23/05/2016	10,400	6	2.75	4.001	0
24/05/2016	10,110	7.25	2.75	3.8778	0
26/05/2016	8,900	6	2.75	3.4213	0
27/05/2016	8,030	6	2	3.0672	0
30/05/2016	8,700	6	2.75	3.1609	0
31/05/2016	13,450	7	2	3.0604	0
02/06/2016	11,480	6	2	2.4453	0
03/06/2016	11,970	4.5	2	2.3087	0
06/06/2016	18,960	6.5	2	2.3022	0
07/06/2016	16,900	6	2	2.2812	0
08/06/2016	19,680	6	2	2.2128	0
09/06/2016	9,180	6	2	2.2298	0
10/06/2016	5,605	6	2	2.7507	0
13/06/2016	4,890	6	1	2.6564	0
14/06/2016	5,735	6.5	1.75	2.5344	0
15/06/2016	7,100	6	2.2	2.7701	0
16/06/2016	7,050	6	2.25	2.9908	0
17/06/2016	7,800	6	2.45	3.0679	0
20/06/2016	11,658	6	3	3.4989	0
21/06/2016	14,955	6	3	4.5296	0
22/06/2016	19,400	7	4	5.5557	0
23/06/2016	11,150	8	5.56	7.0761	0
24/06/2016	8,700	10.5	7	7.9463	0
27/06/2016	14,350	10	7.5	8.253	0
28/06/2016	10,725	10.5	7.5	8.6352	0
29/06/2016	20,400	10.5	7.5	8.8586	0
30/06/2016	21,715	11	6	9.1379	0
01/07/2016	16,305	11	7.25	8.7297	0
04/07/2016	11,620	11	7	8.7676	0
05/07/2016	8,400	11	6.8	8.6911	0
08/07/2016	4,706	11	3	8.8093	0
11/07/2016	6,930	11	4	6.6627	0
12/07/2016	10,300	11	4	5.3568	0
13/07/2016	16,090	10.5	4	4.825	0
14/07/2016	16,970	10	3.75	4.4589	0
15/07/2016	13,875	10	3.55	4.3265	0
18/07/2016	8,725	11	3	4.6676	0
19/07/2016	9,930	11	2	4.0529	0
20/07/2016	10,300	10	2.85	3.5277	0
21/07/2016	17,550	9	2.85	3.706	0
22/07/2016	24,150	10	3.5	4.0726	0
25/07/2016	19,305	7.5	3.7	4.8024	0
26/07/2016	13,935	8	4.25	5.6884	0
27/07/2016	16,100	8.5	5	5.6964	0
28/07/2016	12,330	7	5	5.7908	0
29/07/2016	17,690	7.5	4.75	5.5786	0
01/08/2016	21,550	8	5	5.9784	0
02/08/2016	21,245	9	5.25	6.2962	0
03/08/2016	17,660	9	5.5	6.2687	0
04/08/2016	17,250	9	5	6.1988	0
05/08/2016	19,800	8.5	4.5	5.7826	0
08/08/2016	21,200	8	4.5	5.3277	0
09/08/2016	21,730	8	4	5.0476	0
10/08/2016	15,200	8	4	4.5459	0
11/08/2016	17,950	8	4	4.2641	0
12/08/2016	23,380	8	3.5	4.3663	0
15/08/2016	15,040	8	3.5	4.2573	0
16/08/2016	15,410	8	3.5	4.2437	0
17/08/2016	19,050	8	3.5	4.1324	0
18/08/2016	18,630	7.3	3.25	4.0172	0
19/08/2016	14,060	8	3.25	4.0708	0
22/08/2016	13,250	7.5	3.5	4.1191	80
23/08/2016	21,800	7	3.5	3.9144	1,500
24/08/2016	14,100	7.5	3.5	4.2012	240
25/08/2016	10,180	8	3.85	4.5467	0
26/08/2016	7,055	8.5	4	5.6243	0
29/08/2016	10,000	6.5	4.5	5.7021	0
30/08/2016	14,780	8.5	4.75	5.5701	0
01/02/2016	25,985	10.5	4	6.0153	0
02/02/2016	18,855	11	3.75	5.5565	0
03/02/2016	18,595	10	2.5	4.9553	0
04/02/2016	17,765	10.5	3	4.7855	0
05/02/2016	21,505	8.75	3	4.0895	0
08/02/2016	9,780	7.5	3	4.0552	0
09/02/2016	16,050	7.5	3	3.8682	0
09/02/2016	16,050	7.5	3	3.8682	0
10/02/2016	15,085	7.5	3	3.7539	0
11/02/2016	15,705	8	3	4.6843	0
12/02/2016	11,780	9.5	2.5	5.9535	0
15/02/2016	7,860	10.5	3	5.3604	0
16/02/2016	9,830	9	3	5.0214	0
17/02/2016	16,020	10.5	2.5	4.9541	0
18/02/2016	14,750	10	3.25	4.7331	0
19/02/2016	15,580	9.5	3	4.4164	0
22/02/2016	12,265	9	3	4.1741	0
23/02/2016	16,785	8	3	3.7462	0
24/02/2016	12,186	7	3	3.7408	0
25/02/2016	14,101	7	3	3.7737	0
26/02/2016	21,440	7	3	3.7095	0
29/02/2016	26,225	7	3	3.9073	0
01/03/2016	17,302	7.5	3	4.0856	880
02/03/2016	12,580	10.5	3.25	4.3246	0
03/03/2016	10,035	7.5	3	4.2823	0
04/03/2016	4,205	7.25	3	4.6497	0
07/03/2016	4,070	7	3.5	4.9493	0
08/03/2016	4,890	7	3.5	4.9693	0
09/03/2016	5,635	7	3	4.3048	0
10/03/2016	7,870	7.5	3	4.0726	0
11/03/2016	8,370	7.5	2.5	3.7127	0
14/03/2016	10,815	7.5	2.25	3.7767	0
15/03/2016	6,736	8	2.25	3.7263	0
16/03/2016	7,830	8	2.25	3.8231	0
17/03/2016	7,820	9	2.25	4.0307	0
18/03/2016	5,960	8	2.25	3.7722	0
21/03/2016	9,556	7	2.25	3.6459	5,500
22/03/2016	13,445	9	2.25	3.5268	0
23/03/2016	15,845	7	2.25	3.9358	4,740
24/03/2016	24,760	8	2.5	4.1031	0
29/03/2016	20,855	8	2.5	4.0617	1,440
30/03/2016	13,905	9	2.75	4.372	0
30/03/2016	13,085	8	2.75	3.7523	0
01/04/2016	9,615	9.5	2.75	4.3237	0
04/04/2016	6,035	9.5	3	4.2357	0
05/04/2016	8,635	8	3	4.4528	0
06/04/2016	9,540	8	3	3.8077	0
07/04/2016	8,300	5	3	3.8506	0
08/04/2016	4,400	8	3	4.142	0
11/04/2016	5,250	8	3	4.3952	0
12/04/2016	3,950	6	3.85	4.2532	0
13/04/2016	5,800	8	3	4.0388	0
14/04/2016	8,300	6.5	3	3.6566	0
15/04/2016	5,100	7.5	2.9	3.6069	0
18/04/2016	4,180	5.5	3	3.317	0
19/04/2016	3,535	7	2.95	3.4272	0
20/04/2016	3,450	6	2.9	3.342	0
21/04/2016	1,710	7.5	2.9	3.7865	0
22/04/2016	8,780	7.5	3	3.7284	0
25/04/2016	6,800	6	2.5	3.7794	0
26/04/2016	10,050	6	3.4	3.7751	0
27/04/2016	3,950	6	3	3.6778	0
28/04/2016	2,900	6	2.85	3.9216	0
29/04/2016	7,125	6	2.5	4.0458	0
03/05/2016	6,800	6	3.25	4.1511	0
04/05/2016	5,700	6	3	4.2482	0
05/05/2016	6,850	6	3	4.0679	0
06/05/2016	7,250.45	6	2.85	3.9104	0
09/05/2016	15,760	6	3	3.7928	0
10/05/2016	11,457	12	3	3.6922	0
11/05/2016	10,735	6	2.5	3.4574	0
12/05/2016	12,350	6	2.85	3.2648	0
13/05/2016	12,055	6	2.75	3.2451	0
16/05/2016	4,050	6	3.25	4.0519	0
17/05/2016	6,000	6	2.8	3.7313	0
18/05/2016	7,700	6	2.8	3.5338	0
19/05/2016	950	6	3.7	4.7579	0
20/05/2016	1,450	6	4.5	5.4431	0
18/11/2015	7,110	14	4	8.9388	0
19/11/2015	14,540	13.5	4	7.3131	0
20/11/2015	13,560	13.5	4	6.4362	0
23/11/2015	8,325	12.5	4	5.9989	0
24/11/2015	8,105	12	4	5.2758	0
25/11/2015	11,250	12	3.5	5.1064	0
27/11/2015	6,290	12	3.5	5.8816	0
30/11/2015	6,150	10	4	6.2366	0
01/12/2015	9,300	9	4	5.336	0
02/12/2015	8,850	11.5	3.5	5.0763	0
03/12/2015	12,720	11.5	1	4.7569	0
04/12/2015	18,425	10	3	4.4897	0
07/12/2015	13,840	10	3	4.0695	0
08/12/2015	11,600	9.25	3	4.0113	0
09/12/2015	9,175	8.75	3	4.2267	0
10/12/2015	8,270	8.75	3	4.133	0
11/12/2015	6,535	8.75	3	4.4143	0
14/12/2015	9,150	8.5	3	4.9825	0
15/12/2015	12,425	8	3	4.3861	0
16/12/2015	18,389	10	3	4.219	3,000
17/12/2015	18,449	10	3	4.7726	0
18/12/2015	24,684	11	3	4.7304	0
21/12/2015	15,254	10.5	3	5.083	0
22/12/2015	18,589	10	3	5.611	0
23/12/2015	20,724	10	4.5	6.081	0
24/12/2015	26,294	11	3.75	6.4511	0
28/12/2015	13,229	11	4.5	7.6491	0
29/12/2015	16,960	12.1	4.5	6.7276	0
30/12/2015	17,585	11	4.5	6.1727	0
31/12/2015	13,740	11	5	6.869	0
04/01/2016	6,590	11	5	7.5197	0
05/01/2016	10,625	11.5	4.5	7.2671	0
06/01/2016	16,230	12.5	4.5	6.6538	0
07/01/2016	12,205	11	4	5.6585	0
08/01/2016	11,950	10.3	3	5.2941	0
11/01/2016	11,350	10	3	5.2577	0
13/01/2016	9,200	12.5	1	5.1288	0
14/01/2016	8,030	10	1	3.5747	0
15/01/2016	8,050	8.5	2	4.6177	0
18/01/2016	15,850	10	3.5	4.9628	0
19/01/2016	18,285	10	3	5.4497	0
20/01/2016	15,790	10	4.5	5.604	0
21/01/2016	19,099	9.5	5	6.2458	0
22/01/2016	24,055	12.5	5	6.9154	0
25/01/2016	27,395	13	6	7.2617	0
26/01/2016	27,060	11.75	6.25	7.3508	0
27/01/2016	25,875	11	6.5	7.52	0
28/01/2016	16,535	11.5	6	7.4309	0
29/01/2016	18,920	10.6	4.5	6.7374	0
06/10/2015	34,803.6	21.5	15	17.2604	0
07/10/2015	43,538.5	21	11	15.8175	0
08/10/2015	31,433.5	17.5	11	14.5646	0
09/10/2015	25,028.5	15.5	11	13.53	0
12/10/2015	20,380	15	10.5	12.9314	0
13/10/2015	25,274.2	15	10.5	13.1286	0
14/10/2015	16,015.9	15	11	13.4014	2,340
15/10/2015	14,021.4	15.1	12	13.5158	2,608.8
16/10/2015	23,013.5	16	12.5	13.8986	8,061.8
19/10/2015	15,628.3	16.25	13	14.8155	8,911.8
21/10/2015	16,742	16.25	14	15.0621	1,798
22/10/2015	20,322.9	16.5	11	14.4201	3,186
23/10/2015	20,401.8	16	11	13.7899	400
26/10/2015	16,830.4	16	11	13.3902	0
27/10/2015	18,574.8	15	11	13.3164	0
28/10/2015	20,468.9	16	11	13.3178	0
29/10/2015	16,444.2	16	9	13.2112	500
30/10/2015	15,183.1	16	9	12.7932	0
02/11/2015	18,299	15	8	11.1381	0
03/11/2015	16,264.9	14	8.5	10.6258	0
04/11/2015	16,093.4	14	8	10.1949	0
05/11/2015	13,263.3	14	6.5	9.2854	0
06/11/2015	6,837	13.5	6.5	9.623	660
09/11/2015	4,920	13	6.5	10.19	396
10/11/2015	9,132	13	6	9.9	0
11/11/2015	6,035	13.5	6	10.2104	160
12/11/2015	10,780	14	6	10.9058	180
13/11/2015	8,670	14.5	6	10.9994	0
16/11/2015	5,640	13.5	6	10.5146	0
18/11/2015	3,685	13.5	6	10.5319	0
01/07/2015	21,482.1	11.5	8	9.8458	0
02/07/2015	19,759.2	11.5	8	9.5314	0
03/07/2015	24,705	10.25	7.5	8.9073	0
06/07/2015	11,358	10	7	8.6686	0
07/07/2015	12,815	9.25	7	8.4596	0
08/07/2015	14,710	9.1	7	8.0209	0
09/07/2015	22,590	9.15	7	8.2448	0
10/07/2015	20,190	10	7.75	8.6832	5,700
13/07/2015	20,310	12.5	8.5	9.4279	0
14/07/2015	27,633	12.5	8.5	10.3412	0
15/07/2015	21,019.8	13	10.35	11.5722	325
16/07/2015	16,452.7	13.5	11.5	12.7576	9,050
17/07/2015	13,609.3	14.5	12.5	13.6129	5,000
20/07/2015	17,333	15	13	14.2728	0
21/07/2015	20,909.5	15.8	14.2	14.7861	0
22/07/2015	15,673.7	16.5	14.7	15.422	2,500
23/07/2015	17,763	17	14.25	16.3769	3,000
24/07/2015	20,696.8	17.5	15.75	16.9627	0
27/07/2015	25,721	18	15	17.2699	0
28/07/2015	31,192.8	18.5	15.5	17.6577	0
29/07/2015	28,775.2	19	17.25	17.9969	0
30/07/2015	28,075.4	19.5	17.5	18.4628	0
31/07/2015	26,958.6	20	18.45	19.2121	80
03/08/2015	26,108.7	21	19.3	19.817	0
04/08/2015	25,089.4	22	19.8	20.4375	0
05/08/2015	22,739.9	23	20.5	21.2682	0
06/08/2015	29,903.9	24	21	22.1811	0
07/08/2015	32,831.6	25	22	22.9352	0
10/08/2015	31,603.6	25	20.5	23.0308	0
11/08/2015	27,948	26	20	23.5842	0
12/08/2015	27,499.5	26	21	23.9267	0
13/08/2015	24,428	26.25	21	24.0373	0
14/08/2015	23,186	26	14	20.9107	0
17/08/2015	23,509.5	24	14	18.9258	0
18/08/2015	29,303	23	14	17.3212	0
19/08/2015	28,680	19	14	15.9747	0
20/08/2015	32,809.6	19	13.75	15.3399	0
21/08/2015	35,860.3	17	13.5	15.3113	0
24/08/2015	40,463	17	13.5	15.0918	0
25/08/2015	32,501.7	17.1	14	15.1679	0
26/08/2015	29,852	17.1	14	15.2786	0
27/08/2015	36,587	16.9	14	15.1767	0
28/08/2015	23,615	16	14	14.784	0
31/08/2015	19,694	15.5	13.6	14.4562	0
01/09/2015	20,403	15.25	13	13.9304	0
02/09/2015	11,815	15	13	13.9121	0
03/09/2015	11,020	14.5	13	13.8338	0
04/09/2015	18,615	13.95	11	13.6489	0
07/09/2015	19,609.2	14	12	13.2626	0
08/09/2015	13,090	14.25	12	13.1115	0
09/09/2015	11,975	14.25	12.2	12.9221	0
10/09/2015	15,220	14.5	12.5	13.4389	2,960
11/09/2015	24,155	20	13.25	15.3481	0
14/09/2015	21,350	22.4	15	18.3956	0
15/09/2015	26,626	23	18	20.5641	0
16/09/2015	26,581	24	20	21.9252	0
17/09/2015	28,095	25	21.9	23.3978	0
18/09/2015	32,964	25.75	23	24.5569	0
21/09/2015	27,214.5	26.85	24	25.2328	0
22/09/2015	26,608.8	27.25	24.5	25.6724	0
23/09/2015	29,569.8	27.05	24	25.7934	0
24/09/2015	31,579.7	27	23	25.6398	0
25/09/2015	27,380.2	27.85	23	25.6165	0
28/09/2015	30,506.8	28	24	25.8379	0
29/09/2015	33,084.4	28	24	25.7758	0
30/09/2015	33,193.9	27.05	21.5	24.7696	0
01/10/2015	32,687.9	26	20	22.3654	0
02/10/2015	26,036.8	23.5	15	19.5562	0
05/10/2015	32,705	22.5	15	18.1622	0
24/03/2015	14,888	8.6	7	7.7891	0
25/03/2015	13,315	8.8	7	7.9656	0
26/03/2015	18,207	8.7	7.3	8.0942	0
27/03/2015	17,210	8.5	7.3	8.1248	0
31/03/2015	14,135	8.75	7.8	8.2515	0
01/04/2015	14,695	8.7	7.8	8.2204	0
02/04/2015	18,085	8.7	7.6	8.177	0
07/04/2015	16,900	8.5	7.75	8.063	0
08/04/2015	15,165	8.45	7.6	7.9111	0
09/04/2015	13,370	8.15	7.5	7.7704	0
10/04/2015	15,495	8.1	7.35	7.6922	0
13/04/2015	20,430	8.15	7.35	7.7895	5,400
14/04/2015	23,017.2	9	7.5	8.0532	1,500
15/04/2015	17,304.8	8.6	8	8.2934	0
16/04/2015	20,801.7	8.7	8	8.4186	0
17/04/2015	20,036.9	9	8.3	8.5721	0
20/04/2015	17,995	9.1	8.3	8.6508	0
21/04/2015	13,150	9.25	8.35	8.8095	0
22/04/2015	11,050	10	8.75	9.0337	1,300
23/04/2015	15,279.1	10	8.3	9.3225	0
24/04/2015	18,163	11	9.25	9.9066	9,000
27/04/2015	27,075	11.1	9.5	10.0711	300
28/04/2015	28,237.9	11	9.5	10.1717	0
29/04/2015	22,080	10.9	9	10.2553	300
30/04/2015	29,324	11.5	9	10.2786	0
04/05/2015	22,020	11.25	9.5	10.3727	1,300
05/05/2015	17,940	11.2	10	10.5442	600
06/05/2015	21,875.9	11.5	9.85	10.6382	0
07/05/2015	20,496.4	11.3	9.75	10.7176	0
08/05/2015	21,286.6	11.25	9.8	10.7467	0
11/05/2015	14,789.3	11.2	8.95	10.5928	0
12/05/2015	12,420	10.95	8.5	9.6625	0
13/05/2015	17,152	10.6	8.5	9.4429	0
14/05/2015	19,875.5	10.55	7.5	9.2919	0
15/05/2015	11,936	11	9.25	9.5632	4,160
18/05/2015	21,599	11	9	9.7517	150
19/05/2015	21,421	12	9.7	10.3709	320
20/05/2015	17,239	12.25	10	11.0101	0
21/05/2015	14,929	12.5	11	11.4509	1,200
22/05/2015	11,625	12.75	11.45	12.0645	2,700
25/05/2015	12,390.8	13.05	12.1	12.4179	7,000
26/05/2015	19,533	14	12.4	12.7569	0
27/05/2015	18,000.5	14.2	12.8	13.1753	0
28/05/2015	21,140	14	12.9	13.3014	0
29/05/2015	22,002	14	13	13.4879	0
02/06/2015	22,987	14	13	13.5824	0
03/06/2015	22,162.4	14	12.75	13.6876	0
04/06/2015	21,741.6	14.05	12.75	13.81	0
05/06/2015	29,191.9	14	13	13.6151	0
08/06/2015	13,180	14	11.5	13.2845	0
09/06/2015	8,305.38	13.6	9.5	12.0962	0
10/06/2015	13,013.5	12.5	9.5	10.5366	0
11/06/2015	17,925	11.5	9	10.191	0
12/06/2015	15,195	11.35	8	9.7186	0
15/06/2015	17,067.8	11.15	9.5	10.0156	1,980
16/06/2015	19,343.5	11.5	9.5	10.5602	0
17/06/2015	18,579.2	12	10	10.8763	0
18/06/2015	20,307.3	12	10.25	11.2932	0
19/06/2015	13,018.2	12.5	11	11.5727	0
22/06/2015	14,052	12.5	11.4	11.7993	0
23/06/2015	30,064.1	12.5	11.5	11.9795	0
24/06/2015	23,768	12.5	11.25	12.0784	0
25/06/2015	33,786.5	12.7	11	12.1049	0
26/06/2015	30,479	12.6	11.2	12.1749	0
29/06/2015	24,361.1	12.4	11	11.807	0
30/06/2015	21,236	12.25	8	10.6609	0
19/12/2014	20,455	7.5	6.65	7.0263	3,400
22/12/2014	19,095	7.65	7	7.2393	0
23/12/2014	19,006	7.85	7	7.3656	0
24/12/2014	19,555	8	7.15	7.58	0
29/12/2014	14,470	8	7.15	7.6193	0
30/12/2014	19,695	7.9	7.15	7.5057	0
31/12/2014	16,305	7.7	6.5	7.2427	0
02/01/2015	17,763	7.25	6.5	7.0102	0
05/01/2015	14,640	7.15	6.5	6.9205	0
06/01/2015	13,965	7.1	6.5	6.8138	0
07/01/2015	13,870	7.1	6.5	6.693	0
08/01/2015	17,385	7	6.5	6.6482	0
09/01/2015	20,990	6.8	6.3	6.5924	0
12/01/2015	15,010	6.75	6	6.4717	0
13/01/2015	24,462.5	6.7	6	6.3715	0
14/01/2015	16,010	6.75	6.05	6.3792	0
15/01/2015	13,259.7	7	5.85	6.3412	450
16/01/2015	23,425	7.1	6.2	6.4978	0
19/01/2015	12,674	7.75	6.4	6.6546	900
20/01/2015	15,890	7.5	6.5	6.9023	0
21/01/2015	18,079.6	7.65	6.7	7.1717	0
23/01/2015	25,127	8.15	7	7.4183	0
26/01/2015	23,217	8.6	7.25	7.729	0
27/01/2015	23,440	8.9	7.5	8.0814	0
28/01/2015	27,797	9	7.8	8.3325	0
29/01/2015	27,419	9.1	7.9	8.4987	0
30/01/2015	23,720	9.15	8	8.6402	0
02/02/2015	23,267	9.15	8.5	8.8072	0
03/02/2015	22,281	8.25	9.1	8.7499	0
04/02/2015	17,420	8.9	8	8.441	0
05/02/2015	11,316	9	7.5	8.1218	0
06/02/2015	11,775.8	8.25	6.95	7.7133	0
09/02/2015	7,111	7.8	6.5	7.2753	0
10/02/2015	8,671	7.8	6.3	7.0415	0
11/02/2015	12,830	7.35	6	6.5422	0
12/02/2015	6,830	7	6	6.2339	0
13/02/2015	13,810	6.25	5.1	5.899	0
16/02/2015	15,935	6.5	5.1	5.89	0
17/02/2015	9,655	6.5	5.5	5.9112	0
18/02/2015	14,624	6.5	5.5	5.9677	0
19/02/2015	17,006.7	6.5	5.5	6.0352	0
20/02/2015	17,367	6.5	5.7	6.0823	0
23/02/2015	12,870	6.5	5.7	6.1506	0
24/02/2015	8,560	6.5	5.75	6.168	0
25/02/2015	9,960	6.5	5.8	6.1993	0
26/02/2015	13,122	6.5	5.7	6.1087	0
27/02/2015	16,683.4	6.5	5.8	6.1129	0
02/03/2015	14,203.8	6.4	5.8	6.0736	0
03/03/2015	13,891.9	6.25	5.8	6.0371	0
04/03/2015	14,800	6.2	5.8	5.9813	0
05/03/2015	10,090	6.15	5.5	5.9368	0
06/03/2015	9,900	6.1	5.5	5.8583	0
09/03/2015	17,015	6	5.5	5.7728	0
10/03/2015	20,570	6	5.5	5.8637	0
11/03/2015	16,714.3	6.2	5.6	5.9254	0
12/03/2015	13,950	7.6	5.8	6.0121	12,000
13/03/2015	16,347	7.25	5.9	6.2934	0
16/03/2015	19,753.5	7.25	6	6.4663	0
17/03/2015	19,655	7.85	6.2	6.6773	0
18/03/2015	13,505	7.5	6.6	7.0253	0
19/03/2015	10,125	7.7	7	7.3499	0
20/03/2015	13,375	8	7.2	7.5533	0
23/03/2015	13,270	8.15	7.25	7.6593	1,340
10/11/2014	15,160	7	6.3	6.6905	0
11/11/2014	9,550	7	6.3	6.6151	0
12/11/2014	10,730	7	6.3	6.569	0
13/11/2014	6,565	6.9	6.3	6.5281	0
14/11/2014	8,565	6.65	6.25	6.3889	0
17/11/2014	12,675	6.7	6.25	6.4041	0
18/11/2014	15,850	6.7	6.3	6.4483	0
19/11/2014	9,800	6.7	6.3	6.5106	0
20/11/2014	10,485	6.9	6.35	6.6258	0
24/11/2014	14,278	7.5	6.4	6.875	0
24/11/2014	14,278	7.5	6.4	6.875	0
25/11/2014	12,593.1	7.5	6.45	7.1058	0
26/11/2014	16,473	7.5	6.9	7.2347	0
27/11/2014	18,025	7.6	6.7	7.1756	0
28/11/2014	21,865.9	7.35	6.6	7.0045	0
01/12/2014	14,595	7.25	6.65	6.9382	0
02/12/2014	12,920	7.15	6.25	6.7573	0
03/12/2014	13,100	7	6.1	6.6025	0
04/12/2014	12,620	7	6	6.4897	0
05/12/2014	16,215	7	6	6.4712	0
08/12/2014	22,493.7	7.5	6	6.53	0
09/12/2014	21,111	7.2	6.1	6.5345	0
10/12/2014	20,000	7.1	6.25	6.5725	0
11/12/2014	26,625	7.15	6.5	6.8182	0
15/12/2014	14,190	7	6.25	6.6323	0
16/12/2014	15,924	7	6.35	6.5807	0
17/12/2014	16,445	7.15	6.5	6.7058	0
18/12/2014	17,669	7.25	6.7	6.9319	0
24/09/2014	25,950	7.8	6.25	7.2874	0
25/09/2014	24,721	7.8	6.25	7.0638	0
26/09/2014	21,735	7.3	6.25	6.9027	0
30/09/2014	14,670	7.15	6.25	6.7706	0
01/10/2014	22,650	7	6.25	6.6977	0
02/10/2014	19,515	7	6.15	6.6707	0
03/10/2014	24,155	7	6.25	6.6983	0
06/10/2014	26,200	7	6	6.6515	0
07/10/2014	21,650	6.9	5.85	6.5861	0
08/10/2014	12,325	6.8	5.85	6.4773	0
09/10/2014	9,845	6.7	5.85	6.4602	0
10/10/2014	17,225	6.6	5.4	6.1625	0
13/10/2014	14,175	6.4	5.4	5.9673	0
14/10/2014	14,115	6.1	5.5	5.8148	0
15/10/2014	19,455	7.15	5.4	5.9258	0
16/10/2014	22,010	7.15	5.4	6.0574	0
17/10/2014	12,350	7.1	5.9	6.6733	0
21/10/2014	12,835.8	7.25	5.75	6.8474	0
22/10/2014	15,410.4	7.5	5.95	6.9079	0
23/10/2014	16,401.6	7.5	6	7.0594	0
24/10/2014	22,988	8	6	7.1322	0
27/10/2014	17,156.9	8.05	6.5	7.2586	0
28/10/2014	15,750	8	6.5	7.2943	0
29/10/2014	15,425	8.5	6.5	7.4348	0
30/10/2014	22,878	8.2	6.75	7.5529	0
31/10/2014	22,660	8.2	6.85	7.6312	0
03/11/2014	18,630	8.2	6.5	7.5861	0
04/11/2014	20,089	8	6.5	7.4446	0
05/11/2014	19,348	7.8	6.5	7.2798	0
06/11/2014	19,209.2	7.5	6.4	7.1146	0
07/11/2014	17,825	7.3	6.4	6.8044	0
17/06/2014	17,696.5	6.85	3.5	5.6576	0
18/06/2014	15,915	3.5	7	5.8178	0
19/06/2014	23,558.8	7	4	5.7075	0
20/06/2014	20,989.8	6.85	4.25	5.9851	0
23/06/2014	12,764	7.5	6	6.65	0
24/06/2014	20,768.8	9	6.2	7.5246	0
25/06/2014	21,018.5	10	7.5	8.4766	0
26/06/2014	21,231.5	10.5	8.5	9.5288	0
27/06/2014	23,700.4	11	9	10.0593	0
30/06/2014	19,320.9	11	8.5	10.0419	0
01/07/2014	18,072.9	10.75	8.5	9.6982	0
02/07/2014	12,803.2	10.4	7.5	9.101	0
03/07/2014	11,599.7	10.3	7.5	8.699	0
04/07/2014	14,062.2	10	6	8.2392	0
07/07/2014	16,380.2	9.9	6	7.4684	0
08/07/2014	12,638.9	9.6	6.25	7.3563	0
09/07/2014	18,013.1	9.4	6.25	7.17	0
10/07/2014	18,751.6	9	6	7.3925	0
11/07/2014	18,076.1	9	6.25	7.2836	0
14/07/2014	20,930	8	6.25	7.1659	0
15/07/2014	22,687.5	8.5	6.25	7.0697	0
16/07/2014	19,557.5	8.3	6.25	7.1248	0
17/07/2014	17,819.5	8.2	6.3	7.396	0
18/07/2014	18,749.5	8.25	6.5	7.4737	2,000
21/07/2014	24,609.8	8.25	6.5	7.5321	0
22/07/2014	29,599.4	8.25	6.75	7.5857	1,000
23/07/2014	31,795.4	9	6.6	7.6651	0
24/07/2014	24,867.4	9	6.8	7.8038	2,512
25/07/2014	23,027	9	7	8.1248	3,840
28/07/2014	22,582	9.9	7.5	8.7059	5,820
30/07/2014	20,311.9	10.75	8.5	9.5093	3,764
31/07/2014	26,479.1	11	8.9	10.0951	720
01/08/2014	21,232	11.25	9.35	10.128	0
01/08/2014	21,232	11.25	9.35	10.128	0
04/08/2014	22,257	11.3	9.75	10.5181	0
05/08/2014	15,481.7	11.75	9.85	10.7589	5,400
06/08/2014	7,516.75	13	10.5	11.4557	480
07/08/2014	7,343.5	12.25	11.5	11.7266	0
08/08/2014	9,054	12.25	10.5	11.8899	0
11/08/2014	10,707	12.25	10.5	11.3649	0
12/08/2014	15,860	12	10.5	11.3488	0
13/08/2014	22,149	12	10.6	11.5623	0
14/08/2014	18,377.4	12.55	11	11.6793	10,600
15/08/2014	22,370.5	13	11.2	11.9492	0
18/08/2014	16,701	13.1	11.5	12.1919	0
19/08/2014	20,621.5	13.35	12	12.4918	0
20/08/2014	10,022.6	13.65	12.3	12.8672	0
21/08/2014	15,028.3	13.85	12.8	13.1097	480
22/08/2014	15,260.6	14.25	13.1	13.4508	4,080
25/08/2014	18,975.8	15.5	13.2	13.8391	1,360
26/08/2014	12,922.9	14.75	9	13.2885	0
27/08/2014	13,201.2	13.6	9	11.433	0
28/08/2014	17,775.6	11.75	9.5	10.6307	0
29/08/2014	19,970	10.85	9	9.9881	0
01/09/2014	16,968	10.25	7.75	9.126	0
02/09/2014	19,628.2	10	8	8.7731	0
03/09/2014	20,403.9	9.15	7	8.2033	0
04/09/2014	19,225.9	8.75	6	7.63	0
05/09/2014	22,355	8.25	6	7.1308	0
08/09/2014	22,565	7.9	6	6.8908	0
09/09/2014	16,145	7.5	6	6.8964	0
10/09/2014	19,585	7.5	6	6.9536	0
11/09/2014	20,040	7.5	6.5	7.0712	0
12/09/2014	22,095	7.5	6.75	7.2405	0
15/09/2014	17,167.6	7.75	6.5	7.2654	0
16/09/2014	19,720.6	7.65	6.6	7.353	0
17/09/2014	21,188.5	8	6.75	7.3394	0
18/09/2014	19,389.2	8	7.1	7.5703	0
19/09/2014	25,634	8.1	7	7.8032	0
22/09/2014	24,179.2	8.05	7	7.7688	0
23/09/2014	28,759.6	8	7	7.5817	0
18/03/2014	8,115	6.5	5	5.4435	480
19/03/2014	11,429	8	5.45	6.2844	0
20/03/2014	9,820	9	6.2	7.4515	0
21/03/2014	13,135	9.6	7	8.065	0
24/03/2014	16,230	9.5	6.75	8.4012	0
25/03/2014	15,155	9.5	7	8.4044	0
26/03/2014	15,825.2	9.2	7	8.1425	0
27/03/2014	14,060	8.6	7	7.6762	0
28/03/2014	10,250	8.3	6.5	7.4407	0
31/03/2014	14,040	8	6.5	7.291	0
01/04/2014	9,775	8	6.5	7.1187	0
02/04/2014	8,020	7.55	6.5	7.0862	720
03/04/2014	10,277.8	7.5	6.5	6.9337	480
04/04/2014	10,897	7.5	6.1	6.8939	0
07/04/2014	8,260.6	7.3	6.2	6.9174	0
08/04/2014	8,290	7.25	6.2	6.865	0
09/04/2014	9,373	8.5	6.2	6.7326	0
10/04/2014	7,959	7.4	6.35	6.9241	0
11/04/2014	11,655	7.35	6.1	6.8227	0
14/04/2014	6,555	7.25	6.25	6.8572	0
15/04/2014	8,157	7.6	6.5	6.9105	450
16/04/2014	12,891.5	8	6.75	7.2946	720
17/04/2014	10,125	8.5	6.9	7.7239	4,140
22/04/2014	15,103	8.5	7.15	7.816	0
23/04/2014	17,014	9	7	7.9627	0
24/04/2014	16,937.5	9.25	7	8.0899	0
25/04/2014	17,562.5	9	7	8.3475	0
28/04/2014	13,807.5	9.25	7	8.4059	0
29/04/2014	15,311	9.25	7.15	8.3963	0
30/04/2014	12,344.8	9	7.25	8.424	0
02/05/2014	12,270	8.85	8	8.4221	0
05/05/2014	14,404.6	8.85	8.25	8.5127	0
06/05/2014	19,196	8.85	8	8.4684	0
07/05/2014	12,442.5	8.85	8	8.4964	0
08/05/2014	14,877.5	8.85	8	8.3721	0
09/05/2014	22,924	8.85	7	8.2027	0
12/05/2014	15,135	8.6	6.25	8.04	2,904
13/05/2014	17,009	8.5	6.25	7.8063	8,384
14/05/2014	18,189.5	8.4	6	7.7052	3,404
15/05/2014	17,427.5	8.3	6	7.5227	0
16/05/2014	18,342.5	8.35	6	7.5002	0
19/05/2014	15,162.5	8.3	6.15	7.6434	0
20/05/2014	13,677	8.25	6.05	7.5522	0
21/05/2014	16,522	8.5	6	7.4868	0
22/05/2014	15,132	8.4	6	7.4142	0
23/05/2014	16,402.5	8.3	6	7.2379	480
26/05/2014	10,145	8.3	5.8	7.3315	0
27/05/2014	18,135	8.3	5.8	7.2851	0
28/05/2014	20,022.5	8.3	5.8	7.4272	0
29/05/2014	11,710	8.3	5.8	7.3057	0
30/05/2014	13,285	8.3	6	7.3209	0
03/06/2014	12,347	8.15	6	7.2053	0
04/06/2014	17,165	7.8	6	7.0417	0
05/06/2014	18,206	7.5	6	6.8778	0
06/06/2014	15,430	7.3	5	6.5416	0
09/06/2014	11,145	7.25	6	6.3807	0
10/06/2014	12,663.8	6.6	5	6.0194	0
11/06/2014	11,949.2	6.4	1	5.3319	0
12/06/2014	7,925	5.5	1	3.4804	0
13/06/2014	10,270.6	5.3	2.5	3.1773	0
16/06/2014	10,847	7	3	4.4092	0
09/01/2014	20,897	12	10.5	11.4022	0
10/01/2014	15,696	11.6	10	10.7912	0
13/01/2014	14,621.3	11.25	9.75	10.3688	0
14/01/2014	12,095.1	10.6	8	9.2685	0
15/01/2014	13,066.2	10.25	8	9.0684	0
16/01/2014	13,107	9.5	8	8.9568	0
17/01/2014	12,201.2	9.1	8	8.7046	0
20/01/2014	15,825	9.1	8.45	8.7729	0
21/01/2014	11,454.5	9.2	8.5	8.95	0
22/01/2014	13,864	10.5	8.8	9.1079	1,500
23/01/2014	11,041	10.3	9	9.4895	0
24/01/2014	10,660	10.5	9.4	9.8709	0
27/01/2014	11,335	11.5	9.75	10.2298	2,500
28/01/2014	13,082.5	12	9.75	10.5393	0
29/01/2014	19,475	12	10.5	11.367	0
30/01/2014	17,388.4	12.5	11	11.7218	0
31/01/2014	21,403	12.5	11	11.8514	0
31/01/2014	21,403	12.5	11	11.8514	0
03/02/2014	18,810	12.5	11	11.706	0
04/02/2014	24,675	12.5	10.8	11.6193	0
05/02/2014	22,297	12.5	10.6	11.4013	0
06/02/2014	23,637.9	11.8	10	11.174	0
07/02/2014	25,131.9	11.4	9.5	10.4298	0
10/02/2014	24,962	11	8	9.9771	0
11/02/2014	18,795	10.7	6.5	9.2185	0
12/02/2014	18,368	9.5	6.25	8.3316	0
13/02/2014	17,045	8.5	6	7.4884	0
14/02/2014	17,845.8	8.25	5.8	6.8475	0
17/02/2014	15,065	8	5.5	6.7483	0
18/02/2014	12,225	8	6	6.7609	0
19/02/2014	21,061.1	8	6	7.1259	0
20/02/2014	16,665	8.65	6	7.4202	0
21/02/2014	18,895	8.75	7	7.8808	0
24/02/2014	17,060	8.75	7.5	8.2119	0
25/02/2014	15,160	9	7.9	8.4531	0
26/02/2014	14,223	9.1	8	8.6193	0
27/02/2014	14,725	9	8	8.6545	0
28/02/2014	12,975	9	7	8.4488	0
03/03/2014	10,914	8.75	7	7.7604	0
04/03/2014	8,383.35	8.5	5.75	6.7704	0
05/03/2014	9,142	6.8	5.5	5.9712	0
06/03/2014	10,214	6	5	5.6468	0
07/03/2014	9,819.3	5.75	5	5.3407	0
10/03/2014	14,816.8	5.75	5	5.3051	0
11/03/2014	13,355	6	5	5.2074	0
12/03/2014	11,688.6	6	4.9	5.124	0
13/03/2014	14,189	6	4.8	5.0438	0
14/03/2014	9,495	5.5	4.5	4.9708	0
17/03/2014	10,730	5.9	4.7	5.0346	0
01/11/2013	23,532	13	10.5	11.7116	0
04/11/2013	25,790.5	12.9	11.25	11.8354	0
05/11/2013	23,296	13	11.5	12.0688	400
06/11/2013	22,523	13.2	11.75	12.3635	640
07/11/2013	17,409	13.25	12.2	12.7006	0
08/11/2013	18,945	13.75	12.2	12.8799	2,140
11/11/2013	9,841	13.3	11.5	12.7714	0
12/11/2013	4,610	12.8	11	11.8444	0
13/11/2013	11,385	11.5	9.5	10.4167	0
14/11/2013	10,855	10.4	8	9.6234	0
15/11/2013	16,027	9.9	8.3	9.1822	0
18/11/2013	19,197	9.8	8.5	9.4041	0
19/11/2013	22,775	10.2	9	9.5611	880
20/11/2013	22,080	10.5	9.2	9.7855	200
21/11/2013	20,245	11.5	9.6	10.0391	228
22/11/2013	16,426	12	9.95	10.5727	0
25/11/2013	7,865	11.8	9	10.415	480
26/11/2013	17,148	12	9	10.1491	480
27/11/2013	19,977	10.45	9	9.9446	0
28/11/2013	19,795	10	8.25	9.5762	0
29/11/2013	19,201	10	8.8	9.302	0
02/12/2013	15,084	9.5	7.6	8.7164	0
03/12/2013	18,061	8.75	7	7.998	0
04/12/2013	18,770	8	6.5	7.5234	0
05/12/2013	19,791	7.8	6	7.1924	0
06/12/2013	12,965	7.5	6	6.9291	0
09/12/2013	9,850	7.25	6	6.8969	640
10/12/2013	16,570	7.5	6.5	7.0142	720
11/12/2013	16,667.5	10	6.7	7.466	2,883
16/12/2013	20,321.5	8.5	7.2	7.8245	720
17/12/2013	20,498.5	8.5	7.6	8.2655	1,120
18/12/2013	26,393.5	9	7.5	8.4523	1,120
19/12/2013	16,524	10	8.4	8.884	1,120
20/12/2013	12,995	11	8.75	9.7025	7,223
23/12/2013	5,710	12	9.5	10.6994	10,390
24/12/2013	14,975	12.5	10	11.8039	0
27/12/2013	21,130	12.5	11	11.9497	0
30/12/2013	26,970	12.5	11.75	12.1193	0
31/12/2013	27,070	12.5	11.5	12.1943	0
02/01/2014	17,250	12.9	11.25	12.1557	0
03/01/2014	23,142	12.5	11.25	11.8851	0
06/01/2014	16,414	12.1	11.2	11.7026	0
07/01/2014	17,701.2	12.1	11.2	11.6812	0
08/01/2014	19,253.7	12.1	11.2	11.6273	0
30/09/2013	19,360	9.85	9.15	9.5161	0
01/10/2013	20,903	10.1	9.45	9.6912	0
02/10/2013	20,672	10.1	9.5	9.7819	0
03/10/2013	20,725	10.1	9.2	9.76	0
04/10/2013	22,214	10.1	9.2	9.7013	0
07/10/2013	22,496.7	10.25	9.4	9.741	0
08/10/2013	20,940	10.2	9.3	9.7283	0
09/10/2013	18,651	10.2	9.5	9.8038	0
10/10/2013	16,851	10.5	9.7	9.9184	1,100
11/10/2013	17,505	11.5	9.6	10.4028	2,050
14/10/2013	11,800	12	9.8	10.839	0
15/10/2013	16,192.5	11.5	10	10.6617	850
16/10/2013	16,670	11.5	10.4	10.7062	1,350
17/10/2013	17,830.4	11.5	10.35	10.8224	650
18/10/2013	31,545.4	12	10.75	11.0672	3,160
22/10/2013	33,768	13	9	11.1241	2,116
23/10/2013	36,340.3	13	10.5	11.1706	1,255
24/10/2013	28,748	13	10.5	11.3151	1,320
25/10/2013	25,440	13.25	10.8	11.4889	400
28/10/2013	14,395	13.75	10	11.4841	580
29/10/2013	11,175	13.25	10	11.697	720
30/10/2013	18,034.8	13.15	10.5	11.7524	480
31/10/2013	20,405	13	10.5	11.8711	0
26/06/2013	8,665	8.1	6.9	7.5631	0
27/06/2013	16,489	8.1	6.95	7.6663	0
28/06/2013	16,740	8.15	6.95	7.7246	0
01/07/2013	22,285	8.5	7.7	8.0254	3,900
02/07/2013	22,090	9	8.1	8.4752	880
03/07/2013	23,550	9	8.1	8.9648	480
04/07/2013	17,312	9.5	8.9	9.2704	0
05/07/2013	17,810	9.8	7.75	9.3868	0
08/07/2013	12,619	9.7	7	9.1148	0
09/07/2013	9,287	9.35	7	8.403	0
10/07/2013	11,232	8.9	7.25	7.994	0
11/07/2013	16,350	8.15	6.5	7.3357	0
12/07/2013	15,425	7.5	6	6.9867	0
15/07/2013	10,770	7.75	6	6.7932	0
16/07/2013	11,493	7.1	6	6.6887	0
17/07/2013	17,949	7.3	6.45	6.681	0
18/07/2013	22,463	7.3	6.45	6.6945	0
19/07/2013	20,988	7.75	6.5	6.9121	0
22/07/2013	18,157	7.5	6.5	7.1206	0
23/07/2013	15,749	8	7	7.3527	1,400
24/07/2013	16,343	7.9	6.8	7.5557	0
25/07/2013	14,528	8	7.5	7.722	0
26/07/2013	14,270	8.5	7.6	8.0977	0
29/07/2013	14,790	9.15	8	8.5481	0
30/07/2013	22,090	9.8	8.5	8.9676	0
31/07/2013	25,390	9.85	8.9	9.3777	0
01/08/2013	27,031	0	0	9.5374	0
02/08/2013	30,929	9.9	8.7	9.5927	0
05/08/2013	28,587	9.85	9.2	9.6352	0
06/08/2013	29,046	10.15	9.5	9.7648	0
07/08/2013	26,705	10.5	9.4	10.0044	1,000
08/08/2013	27,407.5	10.8	9.4	10.3673	0
12/08/2013	14,900	10.8	7	10.381	0
13/08/2013	17,984	11	7	8.8981	0
14/08/2013	16,817	10.3	7	8.5998	0
15/08/2013	15,152	9	7.1	8.2664	0
16/08/2013	21,290	9.2	7	8.0409	0
19/08/2013	25,011	8.75	7.5	8.1024	0
20/08/2013	23,246	10	7	8.2493	0
21/08/2013	22,756	9.5	7.5	8.3357	0
22/08/2013	21,837	8.75	7.5	8.3848	0
23/08/2013	19,945	8.65	7.6	8.4233	0
24/08/2013	16,726	8.65	8	8.474	0
27/08/2013	18,688	8.75	8.25	8.4948	0
28/08/2013	20,373	8.7	8.1	8.5026	0
29/08/2013	15,713.8	8.65	7.25	8.3573	0
30/08/2013	16,833	8.55	7	7.9725	0
02/09/2013	16,668	8.3	7	7.6903	0
03/09/2013	15,450	7.9	6.5	7.3529	0
04/09/2013	13,733	7.8	6.35	6.987	0
05/09/2013	10,588	7.1	6	6.614	0
06/09/2013	9,218	7	6	6.3888	0
09/09/2013	12,523	6.7	6	6.3468	0
10/09/2013	11,449	6.7	6	6.4014	0
11/09/2013	13,480	6.9	6.3	6.5297	0
12/09/2013	15,545	6.9	6.3	6.5976	0
13/09/2013	10,708	6.8	6.4	6.6001	0
16/09/2013	11,558	7	6.5	6.7214	1,400
17/09/2013	11,835	7.75	6.65	6.9383	0
18/09/2013	12,470	7.75	6.9	7.3074	0
19/09/2013	11,608	8	7.25	7.5977	1,200
20/09/2013	13,123	8.35	7.4	7.9367	5,700
23/09/2013	15,113	9	7.9	8.4075	6,560
24/09/2013	18,445	10	8.4	8.6198	350
25/09/2013	24,505	10	8.5	8.7866	0
26/09/2013	27,678	10	8.8	9.1203	0
27/09/2013	29,504	10.1	8.95	9.3857	0
12/02/2013	14,573	10	8.3	9.4019	3,368
13/02/2013	16,063.5	10.25	9.1	9.7212	1,800
14/02/2013	10,677.5	10.25	9.65	9.9143	0
15/02/2013	7,437	10.3	9.5	9.8216	0
18/02/2013	5,749.5	10.75	9.5	9.9176	0
19/02/2013	7,829	10.75	9.5	9.9656	0
20/02/2013	9,137	10.2	9.5	9.9604	0
21/02/2013	7,910	10.5	9.8	10.0361	0
22/02/2013	7,241.5	10.5	9.5	10.117	0
25/02/2013	7,098	10.5	9.8	10.1206	0
26/02/2013	8,128	10.4	9.85	10.1414	0
27/02/2013	4,679.5	10.25	9.8	10.0201	0
28/02/2013	6,550	10.5	9.7	9.9339	0
01/03/2013	7,458	10.03	9.5	9.6834	0
05/03/2013	3,379	9.9	9.3	9.6138	0
06/03/2013	3,477.5	9.9	9.5	9.6448	0
07/03/2013	3,281.5	9.8	9.5	9.617	0
08/03/2013	6,035	9.75	8.6	9.3952	0
11/03/2013	7,770	9.85	8.8	9.343	0
12/03/2013	5,269	9.5	8	9.0878	0
13/03/2013	3,975	9.75	8	8.9154	0
14/03/2013	7,747.5	9	8.5	8.7775	0
15/03/2013	9,059.5	9	8	8.6343	0
18/03/2013	10,388	8.85	8.25	8.628	0
19/03/2013	6,070.5	8.75	8.1	8.5624	0
20/03/2013	9,769	8.8	8	8.541	0
21/03/2013	7,159	8.7	8.3	8.4808	0
22/03/2013	7,020	8.75	8	8.4168	0
25/03/2013	12,815	8.85	8	8.3625	0
26/03/2013	9,135	8.6	8.2	8.3942	0
27/03/2013	6,980	8.6	8.3	8.404	0
28/03/2013	14,612.5	8.7	8.3	8.4039	0
02/04/2013	9,934.5	8.55	8.3	8.4148	0
03/04/2013	5,852.5	8.65	8.3	8.404	0
04/04/2013	5,687	8.5	8.3	8.3954	0
05/04/2013	6,284	8.65	8	8.3361	0
08/04/2013	9,621	8.4	8	8.2712	0
10/04/2013	7,187	8.4	8	8.1797	0
11/04/2013	8,844.5	8.4	7.5	8.1121	0
12/04/2013	10,590.5	8.4	7.5	8.0473	0
15/04/2013	14,476	8.2	7	7.9749	0
16/04/2013	15,576.5	8.2	7.3	7.9201	0
17/04/2013	17,651.2	8.35	7.3	7.8984	0
18/04/2013	10,925	8	7.2	7.763	0
19/04/2013	9,923	8	7.2	7.7161	0
22/04/2013	9,048	8	7.4	7.6609	0
23/04/2013	10,831.5	7.9	7.2	7.5916	0
24/04/2013	9,485.5	7.8	7	7.5176	0
25/04/2013	8,271.5	7.7	7	7.4871	0
26/04/2013	8,253.5	7.6	7	7.3843	0
29/04/2013	9,946	7.6	7.2	7.4108	0
30/04/2013	12,257.5	7.85	7.25	7.5589	0
02/05/2013	14,509	7.85	7.35	7.6372	0
03/05/2013	9,720.5	8	7.45	7.6586	0
06/05/2013	5,101	8	7.4	7.685	0
07/05/2013	6,110	8	7.5	7.739	0
08/05/2013	4,938	8	7	7.5981	0
09/05/2013	5,120	8.1	7	7.5151	0
10/05/2013	6,024	7.9	6.5	7.4693	0
13/05/2013	7,620	8	6.5	7.286	0
14/05/2013	6,375	7.5	6	7.0569	0
15/05/2013	10,079	7.5	6.5	7.0487	0
16/05/2013	7,614	7.5	6.75	7.1029	0
17/05/2013	12,234	7.25	6.25	7.1017	0
20/05/2013	10,557	7.7	6.75	7.1274	0
21/05/2013	8,590	7.5	6.5	7.1162	200
22/05/2013	7,975	7.25	6.5	7.0478	0
23/05/2013	8,100	7.1	6.5	6.9477	0
24/05/2013	8,585	7.1	6	6.7733	0
27/05/2013	6,100	7.25	6.5	6.7626	0
28/05/2013	8,437.5	7.1	6.25	6.6979	0
29/05/2013	8,647.5	7.1	6.25	6.7026	0
30/05/2013	5,682.5	7	6.25	6.7451	0
31/05/2013	9,357	7	6.15	6.7211	0
03/06/2013	6,823	7	6.35	6.7723	0
04/06/2013	6,273	7.2	6.35	6.7932	0
05/06/2013	5,782	7.2	6.25	6.7947	0
06/06/2013	8,137	7.15	6.25	6.7366	0
07/06/2013	8,532	7.2	6	6.7931	0
10/06/2013	8,677	7.15	6.2	6.8471	510
11/06/2013	10,387	7.25	6.2	6.8782	0
12/06/2013	9,267	7.3	6.3	6.9472	0
13/06/2013	9,951	7.35	6.2	6.9861	0
14/06/2013	6,587	7.4	6.1	7.0956	0
17/06/2013	8,382.5	7.5	6.7	7.124	0
18/06/2013	6,047	7.5	6.75	7.1362	0
19/06/2013	6,937	7.5	6.7	7.1728	400
20/06/2013	7,710	7.75	6.5	7.2645	600
21/06/2013	15,156	8	6.6	7.4348	0
24/06/2013	12,567	8	6.6	7.5224	0
25/06/2013	15,349	8.25	6.8	7.495	0
23/10/2012	10,077.5	9.8	9	9.3023	0
24/10/2012	13,070	9.75	9	9.3074	0
25/10/2012	8,707.5	0	0	9.3697	0
26/10/2012	3,883.5	9.5	7.25	9.32	0
29/10/2012	8,527.8	9.5	7.5	9.2106	0
30/10/2012	8,105	9.4	7.5	9.0946	0
31/10/2012	9,360	9.2	8	8.7938	0
01/11/2012	9,975	0	0	8.7711	0
02/11/2012	10,160	9	8	8.6578	0
05/11/2012	6,315	9	8.35	8.6893	0
06/11/2012	8,262	9.2	7	8.6874	0
07/11/2012	12,668	9.2	7	8.6846	0
08/11/2012	9,988.75	0	0	8.6394	0
09/11/2012	8,588	9.5	6.75	8.0766	0
12/11/2012	8,249.5	9.5	6.75	7.9085	0
13/11/2012	14,036.8	8.8	5.5	7.3532	0
14/11/2012	9,438.3	8.75	5	6.792	0
15/11/2012	10,335	0	0	6.6509	0
16/11/2012	11,920	7	4.7	6.2243	0
19/11/2012	13,480	6.8	5	6.1296	0
20/11/2012	13,190	7	4.9	6.1828	0
21/11/2012	12,168	7	5.2	6.1436	0
22/11/2012	13,156.2	0	0	6.1038	0
26/11/2012	10,340	7.5	5.5	6.2689	0
27/11/2012	11,610	7.9	5	6.4056	0
28/11/2012	9,260	7	5.25	6.3462	0
29/11/2012	9,030	8	5	6.2434	0
30/11/2012	7,850	0	0	6.0051	0
03/12/2012	8,592.5	7.5	4.5	5.8059	0
04/12/2012	7,340	6.1	5	5.7621	0
05/12/2012	9,507.5	6	5	5.6627	0
06/12/2012	7,065	0	0	5.6197	0
07/12/2012	6,825	6	5.25	5.6771	0
10/12/2012	13,305	7	4.75	5.6708	0
11/12/2012	16,089.5	7.5	4.8	5.7011	0
13/12/2012	13,945	6.5	4.5	5.9529	0
14/12/2012	10,840	0	0	5.9464	0
17/12/2012	11,380	6.05	4	5.4526	0
18/12/2012	12,450	5.9	4	5.2131	0
19/12/2012	14,410	6.5	4.75	5.536	0
20/12/2012	11,970	6.77	4.75	5.7566	0
21/12/2012	17,970	8	5	6.3382	0
24/12/2012	20,040	7.5	4.75	6.6256	0
27/12/2012	11,720	7.1	6	6.5956	0
28/12/2012	8,187.5	6.75	5	6.2049	0
31/12/2012	3,977.5	6.5	5	5.631	0
02/01/2013	5,700	6.2	5	5.5009	0
03/01/2013	7,551	6.4	5	5.3672	0
04/01/2013	6,966	5.4	4.5	5.2467	0
07/01/2013	8,624	5.5	5	5.2212	0
08/01/2013	5,826	5.5	5	5.2342	0
09/01/2013	10,155	5.5	5	5.2476	0
10/01/2013	11,436	6	5	5.3024	0
11/01/2013	13,611	6.5	5.2	5.4998	0
14/01/2013	12,198	5.85	5.2	5.4799	0
15/01/2013	11,530	5.85	5.1	5.4305	0
16/01/2013	12,023	5.85	5	5.5193	0
17/01/2013	12,262	6	5.3	5.6327	0
18/01/2013	9,556	6.1	5	5.772	0
21/01/2013	8,991	6	5	5.8221	0
22/01/2013	8,500	6	5	5.9008	0
23/01/2013	9,308	6.25	5.8	5.9859	0
24/01/2013	10,752	6.75	5.75	6.1338	0
25/01/2013	8,867	7	5.95	6.3792	0
28/01/2013	11,204	7.25	6	6.6693	0
29/01/2013	8,366	7.75	5.5	6.9287	0
30/01/2013	9,626	7.5	6	7.212	0
31/01/2013	13,550	8	6.5	7.3957	0
01/02/2013	11,000	9	6.5	7.5673	0
04/02/2013	12,140	8	7	7.6683	0
05/02/2013	12,634	8.5	7	7.7716	0
06/02/2013	14,782	8.5	7	7.8425	0
07/02/2013	12,645	8.5	7	7.9867	0
08/02/2013	15,078	9	7.5	8.2766	0
11/02/2013	11,646	9.5	7.9	8.8328	2,920
28/02/2011	9	19.5	16	18.363	0
29/07/2011	7	19	15	17.676	0
31/07/2011	12	17.5	12	16.224	0
28/02/2012	9	19.5	16	18.363	0
29/02/2012	7	19	15	17.676	0
28/04/2012	9	19.5	16	18.363	0
29/04/2012	7	19	15	17.676	0
30/04/2012	9	18	10	16.869	260
25/05/2012	9	18	10	16.869	260
28/05/2012	9	19.5	16	18.363	0
29/05/2012	7	19	15	17.676	0
30/05/2012	9	18	10	16.869	260
31/05/2012	12	17.5	12	16.224	0
02/06/2012	12	17.5	12	16.224	0
04/06/2012	9	18	10	16.869	260
06/06/2012	12	17.5	12	16.224	0
27/08/2012	10,136	9.2	7	8.699	0
28/08/2012	11,329	9.1	7	8.32	0
29/08/2012	10,832	9	6	8.102	0
30/08/2012	9,169	10	6	7.408	0
31/08/2012	9,924	9	5	7.204	0
03/09/2012	8,612	8.5	6	7.255	0
04/09/2012	7,548	10	6.25	7.389	0
05/09/2012	5,508	8	5.5	7.166	0
06/09/2012	7,792	7.8	5.5	6.956	0
07/09/2012	7,736	9	5	6.727	0
10/09/2012	10,041	7.2	5.5	6.401	0
11/09/2012	10,180	7	5.5	6.448	0
12/09/2012	12,173	7	5	6.452	180
13/09/2012	10,583	7.5	5.55	6.539	0
14/09/2012	9,935	7.5	5	6.523	0
17/09/2012	10,299	7.5	5	6.501	0
18/09/2012	8,781	6.85	5.5	6.569	0
19/09/2012	12,740	7.5	6	6.71	0
20/09/2012	12,012	7.3	6	6.814	0
21/09/2012	13,358	7.5	6	6.97	0
24/09/2012	11,864	8.75	6	7.0595	0
25/09/2012	8,033	8.75	7	7.3253	603
26/09/2012	11,622	9	7	7.783	0
27/09/2012	11,319.8	0	0	8.3121	0
28/09/2012	9,611	7	9.3	8.4669	0
01/10/2012	5,330	9.2	8.4	8.7278	0
02/10/2012	5,748	9.2	8	8.9085	0
03/10/2012	7,155	9.3	8.5	8.9441	0
04/10/2012	5,863	0	0	9.0532	0
05/10/2012	8,186	9.8	8.5	8.9161	0
07/10/2012	12,668	9.2	7	8.6846	0
08/10/2012	8,350	9.6	7.5	8.8302	0
09/10/2012	7,065	9.5	7.5	8.7996	0
10/10/2012	8,100	9.5	7	8.7565	0
11/10/2012	8,965	0	0	8.9607	0
12/10/2012	10,570	9.8	8	9.1366	0
15/10/2012	12,517.5	10	9	9.2715	0
16/10/2012	9,967.5	10.5	9	9.4483	0
17/10/2012	8,184.5	10.5	8.25	9.6161	0
18/10/2012	6,657.5	0	0	9.7374	0
19/10/2012	14,870	0	0	9.4716	480
22/10/2012	13,989.5	10.5	8.5	9.2235	0

91-Day T-Bill	8.825 %	13/07/2026
Deposit Rate	7.63 %	September,2025
KESONIA	8.7505 %	30/07/2026
Savings Rate	3.77 %	September,2025
Lending Rate	15.07 %	September,2025
Inflation Rate	4.46 %	November,2025
TAD	10 %	24/06/2026
REPO	9.25 %	15/10/2025
Reverse Repo	9.1698 %	08/10/2025
CBK Discount Window	9.75 %	09/12/2025
CBR Rate	9.00 %	09/12/2025
Daily CRR Rate	8.91 %	04/08/2026
Monthly Average CRR Rate	6.7 %	04/08/2026
ELA Rate	9.2 %	04/08/2026

Historical Interbank Rates & Volumes

Charts

CBK Portals

QUICK LINKS

IMPORTANT LINKS

ABOUT

OUR RESOURCES