Prices and Webb-site Total Returns

Tonly Electronics Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01249	2013-08-15	2021-02-24	2021-03-09	Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2021-03-08	1	-	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2021-02-24	0	11.96	11.96	11.98	11.96	11.98	299,892	3,586,714	11.960	11.96	11.96	11.98	11.96	11.98	299,892	11.960	0.34%
2021-02-23	0	11.92	11.92	11.94	11.92	11.96	375,650	4,486,003	11.942	11.92	11.92	11.94	11.92	11.96	375,650	11.942	-0.17%
2021-02-22	0	11.94	11.92	11.96	11.90	11.98	131,450	1,568,679	11.934	11.94	11.92	11.96	11.90	11.98	131,450	11.934	0.17%
2021-02-19	0	11.92	11.92	11.96	11.90	11.98	55,750	664,412	11.918	11.92	11.92	11.96	11.90	11.98	55,750	11.918	0.17%
2021-02-18	0	11.90	11.90	11.96	11.90	11.96	300,860	3,584,856	11.915	11.90	11.90	11.96	11.90	11.96	300,860	11.915	-0.34%
2021-02-17	0	11.94	11.88	11.94	11.90	11.94	472,980	5,628,484	11.900	11.94	11.88	11.94	11.90	11.94	472,980	11.900	0.00%
2021-02-16	0	11.94	11.90	11.94	11.90	11.94	204,487	2,434,964	11.908	11.94	11.90	11.94	11.90	11.94	204,487	11.908	0.34%
2021-02-11	0	11.90	11.90	11.92	11.88	11.92	130,800	1,556,240	11.898	11.90	11.90	11.92	11.88	11.92	130,800	11.898	-0.17%
2021-02-10	0	11.92	11.90	11.92	11.90	11.92	365,100	4,344,748	11.900	11.92	11.90	11.92	11.90	11.92	365,100	11.900	0.00%
2021-02-09	0	11.92	11.90	11.92	11.88	11.92	208,140	2,477,122	11.901	11.92	11.90	11.92	11.88	11.92	208,140	11.901	0.00%
2021-02-08	0	11.92	11.88	11.92	11.86	11.92	83,180	989,980	11.902	11.92	11.88	11.92	11.86	11.92	83,180	11.902	0.00%
2021-02-05	0	11.92	11.86	11.92	11.86	11.92	69,520	828,119	11.912	11.92	11.86	11.92	11.86	11.92	69,520	11.912	0.00%
2021-02-04	0	11.92	11.86	11.92	11.86	11.92	159,540	1,897,477	11.893	11.92	11.86	11.92	11.86	11.92	159,540	11.893	0.17%
2021-02-03	0	11.90	11.86	11.90	11.86	11.92	111,000	1,319,236	11.885	11.90	11.86	11.90	11.86	11.92	111,000	11.885	-0.17%
2021-02-02	0	11.92	11.88	11.92	11.84	11.96	489,660	5,825,802	11.898	11.92	11.88	11.92	11.84	11.96	489,660	11.898	0.68%
2021-02-01	0	11.84	11.82	11.86	11.76	11.88	282,266	3,343,351	11.845	11.84	11.82	11.86	11.76	11.88	282,266	11.845	0.68%
2021-01-29	0	11.76	11.76	11.78	11.56	11.90	1,133,000	13,336,340	11.771	11.76	11.76	11.78	11.56	11.90	1,133,000	11.771	2.80%
2021-01-28	0	11.44	11.44	11.52	11.44	11.52	99,965	1,148,403	11.488	11.44	11.44	11.52	11.44	11.52	99,965	11.488	-0.52%
2021-01-27	0	11.50	11.48	11.50	11.44	11.50	42,000	482,160	11.480	11.50	11.48	11.50	11.44	11.50	42,000	11.480	1.05%
2021-01-26	0	11.38	11.38	11.50	11.36	11.42	224,460	2,554,618	11.381	11.38	11.38	11.50	11.36	11.42	224,460	11.381	-0.52%
2021-01-25	0	11.44	11.38	11.46	11.38	11.46	244,675	2,793,127	11.416	11.44	11.38	11.46	11.38	11.46	244,675	11.416	-0.52%
2021-01-22	0	11.50	11.46	11.50	11.46	11.50	41,600	476,816	11.462	11.50	11.46	11.50	11.46	11.50	41,600	11.462	0.35%
2021-01-21	0	11.46	11.40	11.48	11.46	11.48	81,000	928,780	11.466	11.46	11.40	11.48	11.46	11.48	81,000	11.466	-0.35%
2021-01-20	0	11.50	11.46	11.50	11.42	11.50	129,791	1,485,387	11.445	11.50	11.46	11.50	11.42	11.50	129,791	11.444	0.88%
2021-01-19	0	11.40	11.40	11.46	11.40	11.50	122,220	1,393,304	11.400	11.40	11.40	11.46	11.40	11.50	122,220	11.400	0.35%
2021-01-18	0	11.36	11.32	11.36	11.36	11.48	715,000	8,163,080	11.417	11.36	11.32	11.36	11.36	11.48	715,000	11.417	-0.87%
2021-01-15	0	11.46	11.46	11.52	11.46	11.50	13,610	155,978	11.461	11.46	11.46	11.52	11.46	11.50	13,610	11.461	-0.35%
2021-01-14	0	11.50	11.46	11.48	11.46	11.54	31,080	357,188	11.493	11.50	11.46	11.48	11.46	11.54	31,080	11.493	0.52%
2021-01-13	0	11.44	11.44	11.50	11.42	11.50	216,300	2,476,634	11.450	11.44	11.44	11.50	11.42	11.50	216,300	11.450	-0.52%
2021-01-12	0	11.50	11.50	11.58	11.42	11.50	10,321	118,366	11.469	11.50	11.50	11.58	11.42	11.50	10,321	11.468	-0.69%
2021-01-11	0	11.58	11.48	11.58	11.48	11.58	26,060	299,661	11.499	11.58	11.48	11.58	11.48	11.58	26,060	11.499	0.87%
2021-01-08	0	11.48	11.46	11.48	11.46	11.56	22,500	258,016	11.467	11.48	11.46	11.48	11.46	11.56	22,500	11.467	0.17%
2021-01-07	0	11.46	11.44	11.54	11.46	11.50	68,000	779,480	11.463	11.46	11.44	11.54	11.46	11.50	68,000	11.463	0.00%
2021-01-06	0	11.46	11.46	11.52	11.46	11.52	145,000	1,662,340	11.464	11.46	11.46	11.52	11.46	11.52	145,000	11.464	-0.52%
2021-01-05	0	11.52	11.46	11.52	11.44	11.52	32,200	368,952	11.458	11.52	11.46	11.52	11.44	11.52	32,200	11.458	0.70%
2021-01-04	0	11.44	11.44	11.50	11.44	11.52	21,000	241,160	11.484	11.44	11.44	11.50	11.44	11.52	21,000	11.484	-0.69%
2020-12-31	0	11.52	11.48	11.54	11.50	11.52	59,000	678,740	11.504	11.52	11.48	11.54	11.50	11.52	59,000	11.504	0.17%
2020-12-30	0	11.50	11.46	11.52	11.44	11.52	20,500	235,140	11.470	11.50	11.46	11.52	11.44	11.52	20,500	11.470	0.35%
2020-12-29	0	11.46	11.46	11.50	11.42	11.48	87,240	999,901	11.462	11.46	11.46	11.50	11.42	11.48	87,240	11.461	0.53%
2020-12-28	0	11.40	11.40	11.42	11.36	11.42	321,160	3,661,601	11.401	11.40	11.40	11.42	11.36	11.42	321,160	11.401	0.00%
2020-12-24	0	11.40	11.30	11.40	11.38	11.48	153,000	1,746,060	11.412	11.40	11.30	11.40	11.38	11.48	153,000	11.412	-0.70%
2020-12-23	0	11.48	11.48	11.50	11.44	11.50	121,612	1,395,213	11.473	11.48	11.48	11.50	11.44	11.50	121,612	11.473	0.17%
2020-12-22	0	11.46	11.44	11.54	11.46	11.52	539,000	6,188,120	11.481	11.46	11.44	11.54	11.46	11.52	539,000	11.481	-0.69%
2020-12-21	0	11.54	11.50	11.54	11.52	11.56	67,800	781,596	11.528	11.54	11.50	11.54	11.52	11.56	67,800	11.528	0.00%
2020-12-18	0	11.54	11.54	11.58	11.52	11.56	70,000	808,780	11.554	11.54	11.54	11.58	11.52	11.56	70,000	11.554	0.00%
2020-12-17	0	11.54	11.54	11.56	11.52	11.56	103,303	1,192,766	11.546	11.54	11.54	11.56	11.52	11.56	103,303	11.546	0.00%
2020-12-16	0	11.54	11.54	11.58	11.54	11.54	257,000	2,965,780	11.540	11.54	11.54	11.58	11.54	11.54	257,000	11.540	0.00%
2020-12-15	0	11.54	11.54	11.56	11.54	11.56	154,000	1,777,260	11.541	11.54	11.54	11.56	11.54	11.56	154,000	11.541	-0.17%
2020-12-14	0	11.56	11.54	11.56	11.54	11.60	20,000	231,180	11.559	11.56	11.54	11.56	11.54	11.60	20,000	11.559	0.17%
2020-12-11	0	11.54	11.54	11.56	11.54	11.58	52,000	600,120	11.541	11.54	11.54	11.56	11.54	11.58	52,000	11.541	0.00%
2020-12-10	0	11.54	11.54	11.58	11.54	11.58	9,200	106,292	11.554	11.54	11.54	11.58	11.54	11.58	9,200	11.553	-0.17%
2020-12-09	0	11.56	11.54	11.56	11.54	11.56	42,828	494,223	11.540	11.56	11.54	11.56	11.54	11.56	42,828	11.540	0.00%
2020-12-08	0	11.56	11.54	11.56	11.54	11.56	36,510	421,735	11.551	11.56	11.54	11.56	11.54	11.56	36,510	11.551	-0.17%
2020-12-07	0	11.58	11.56	11.58	-	-	40	458	11.450	11.58	11.56	11.58	-	-	40	11.450	0.00%
2020-12-04	0	11.58	11.56	11.58	11.54	11.58	327,992	3,791,652	11.560	11.58	11.56	11.58	11.54	11.58	327,992	11.560	0.17%
2020-12-03	0	11.56	11.56	11.58	11.56	11.58	113,230	1,308,951	11.560	11.56	11.56	11.58	11.56	11.58	113,230	11.560	0.00%
2020-12-02	0	11.56	11.54	11.56	11.54	11.58	81,321	939,890	11.558	11.56	11.54	11.56	11.54	11.58	81,321	11.558	0.17%
2020-12-01	0	11.54	11.54	11.56	11.52	11.58	578,000	6,666,380	11.534	11.54	11.54	11.56	11.52	11.58	578,000	11.534	-0.17%
2020-11-30	0	11.56	11.56	11.58	11.54	11.60	474,300	5,480,652	11.555	11.56	11.56	11.58	11.54	11.60	474,300	11.555	0.00%
2020-11-27	0	11.56	11.54	11.58	11.54	11.58	168,140	1,943,721	11.560	11.56	11.54	11.58	11.54	11.58	168,140	11.560	0.17%
2020-11-26	0	11.54	11.54	11.56	11.54	11.56	162,000	1,869,840	11.542	11.54	11.54	11.56	11.54	11.56	162,000	11.542	-0.17%
2020-11-25	0	11.56	11.52	11.56	11.52	11.56	208,700	2,405,586	11.527	11.56	11.52	11.56	11.52	11.56	208,700	11.527	0.52%
2020-11-24	0	11.50	11.50	11.56	11.50	11.56	706,120	8,143,228	11.532	11.50	11.50	11.56	11.50	11.56	706,120	11.532	-0.52%
2020-11-23	0	11.56	11.56	11.58	11.56	11.58	304,500	3,520,230	11.561	11.56	11.56	11.58	11.56	11.58	304,500	11.561	-0.17%
2020-11-20	0	11.58	11.58	11.60	11.56	11.60	147,280	1,703,500	11.566	11.58	11.58	11.60	11.56	11.60	147,280	11.566	-0.17%
2020-11-19	0	11.60	11.56	11.60	11.56	11.60	473,000	5,469,360	11.563	11.60	11.56	11.60	11.56	11.60	473,000	11.563	0.17%
2020-11-18	0	11.58	11.56	11.58	11.56	11.60	301,400	3,488,616	11.575	11.58	11.56	11.58	11.56	11.60	301,400	11.575	0.00%
2020-11-17	0	11.58	11.56	11.60	11.56	11.62	127,000	1,471,840	11.589	11.58	11.56	11.60	11.56	11.62	127,000	11.589	-0.52%
2020-11-16	0	11.64	11.60	11.64	11.60	11.66	75,080	871,300	11.605	11.64	11.60	11.64	11.60	11.66	75,080	11.605	0.00%
2020-11-13	0	11.64	11.58	11.66	11.58	11.66	162,090	1,878,758	11.591	11.64	11.58	11.66	11.58	11.66	162,090	11.591	-0.17%
2020-11-12	0	11.66	11.58	11.66	11.58	11.66	196,000	2,277,040	11.618	11.66	11.58	11.66	11.58	11.66	196,000	11.618	0.69%
2020-11-11	0	11.58	11.58	11.60	11.56	11.64	538,000	6,227,780	11.576	11.58	11.58	11.60	11.56	11.64	538,000	11.576	0.00%
2020-11-10	0	11.58	11.58	11.60	11.50	11.58	589,552	6,804,133	11.541	11.58	11.58	11.60	11.50	11.58	589,552	11.541	0.35%
2020-11-09	0	11.54	11.54	11.56	11.54	11.60	300,558	3,469,564	11.544	11.54	11.54	11.56	11.54	11.60	300,558	11.544	-0.17%
2020-11-06	0	11.56	11.56	11.58	11.54	11.70	556,000	6,438,720	11.580	11.56	11.56	11.58	11.54	11.70	556,000	11.580	0.00%
2020-11-05	0	11.56	11.54	11.56	11.52	11.60	1,835,000	21,174,140	11.539	11.56	11.54	11.56	11.52	11.60	1,835,000	11.539	-0.17%
2020-11-04	0	11.58	11.56	11.58	11.50	11.58	1,790,592	20,620,581	11.516	11.58	11.56	11.58	11.50	11.58	1,790,592	11.516	0.87%
2020-11-03	0	11.48	11.44	11.48	11.40	11.50	2,466,005	28,192,996	11.433	11.48	11.44	11.48	11.40	11.50	2,466,005	11.433	0.88%
2020-11-02	0	11.38	11.38	11.40	11.12	11.40	13,634,932	154,001,102	11.295	11.38	11.38	11.40	11.12	11.40	13,634,932	11.295	12.90%
2020-10-30	1	-	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.00%
2020-10-29	0	10.08	9.990	10.10	9.960	10.26	389,761	3,926,036	10.073	10.08	9.990	10.10	9.960	10.26	389,761	10.073	2.34%
2020-10-28	0	9.850	9.780	9.800	9.550	9.990	88,000	865,780	9.8384	9.850	9.780	9.800	9.550	9.990	88,000	9.8384	-1.50%
2020-10-27	0	10.00	9.760	10.00	9.600	10.00	249,000	2,438,940	9.7949	10.00	9.760	10.00	9.600	10.00	249,000	9.7949	0.00%
2020-10-23	0	10.00	10.00	10.10	9.910	10.14	435,946	4,373,775	10.033	10.00	10.00	10.10	9.910	10.14	435,946	10.033	-1.77%
2020-10-22	0	10.18	10.10	10.20	9.800	10.30	349,200	3,527,564	10.102	10.18	10.10	10.20	9.800	10.30	349,200	10.102	3.88%
2020-10-21	0	9.800	9.730	9.810	9.800	9.990	52,000	514,970	9.9033	9.800	9.730	9.810	9.800	9.990	52,000	9.9033	-1.51%
2020-10-20	0	9.950	9.850	9.950	9.540	9.960	100,000	972,800	9.7280	9.950	9.850	9.950	9.540	9.960	100,000	9.7280	2.05%
2020-10-19	0	9.750	9.620	9.760	9.600	9.750	167,000	1,617,910	9.6881	9.750	9.620	9.760	9.600	9.750	167,000	9.6881	0.52%
2020-10-16	0	9.700	9.600	9.740	9.650	9.800	98,118	952,698	9.7097	9.700	9.600	9.740	9.650	9.800	98,118	9.7097	-0.21%
2020-10-15	0	9.720	9.620	9.730	9.520	9.780	538,752	5,182,822	9.6201	9.720	9.620	9.730	9.520	9.780	538,752	9.6201	2.10%
2020-10-14	0	9.520	9.400	9.580	9.320	9.600	332,200	3,148,173	9.4767	9.520	9.400	9.580	9.320	9.600	332,200	9.4767	1.17%
2020-10-12	0	9.410	9.160	9.410	9.000	9.410	452,060	4,180,961	9.2487	9.410	9.160	9.410	9.000	9.410	452,060	9.2487	3.29%
2020-10-09	0	9.110	9.100	9.250	8.610	9.300	575,020	5,133,845	8.9281	9.110	9.100	9.250	8.610	9.300	575,020	8.9281	1.33%
2020-10-08	0	8.990	8.810	8.990	8.700	9.050	364,000	3,210,520	8.8201	8.990	8.810	8.990	8.700	9.050	364,000	8.8201	1.58%
2020-10-07	0	8.850	8.780	8.860	8.700	8.880	32,120	284,408	8.8545	8.850	8.780	8.860	8.700	8.880	32,120	8.8545	-0.45%
2020-10-06	0	8.890	8.750	8.900	8.880	8.920	27,000	240,780	8.9178	8.890	8.750	8.900	8.880	8.920	27,000	8.9178	2.77%
2020-10-05	0	8.650	8.670	8.790	8.450	9.000	55,210	477,348	8.6460	8.650	8.670	8.790	8.450	9.000	55,210	8.6460	-3.03%
2020-09-30	0	8.920	8.700	9.000	8.820	9.000	176,300	1,569,370	8.9017	8.920	8.700	9.000	8.820	9.000	176,300	8.9017	-0.45%
2020-09-29	0	8.960	8.760	8.970	8.780	8.990	91,785	814,398	8.8729	8.960	8.760	8.970	8.780	8.990	91,785	8.8729	-0.33%
2020-09-28	0	8.990	8.800	8.990	8.710	9.000	196,100	1,736,975	8.8576	8.990	8.800	8.990	8.710	9.000	196,100	8.8576	3.93%
2020-09-25	0	8.650	8.610	8.990	8.440	9.100	676,000	5,890,250	8.7134	8.650	8.610	8.990	8.440	9.100	676,000	8.7134	1.88%
2020-09-24	0	8.490	8.400	8.490	8.490	8.980	302,600	2,622,442	8.6664	8.490	8.400	8.490	8.490	8.980	302,600	8.6664	-4.61%
2020-09-23	0	8.900	8.900	9.070	8.900	9.300	206,308	1,866,791	9.0486	8.900	8.900	9.070	8.900	9.300	206,308	9.0486	-4.30%
2020-09-22	0	9.300	9.100	9.300	9.200	9.390	37,000	343,240	9.2768	9.300	9.100	9.300	9.200	9.390	37,000	9.2768	-0.96%
2020-09-21	0	9.390	9.150	9.390	9.200	9.590	209,000	1,964,260	9.3984	9.390	9.150	9.390	9.200	9.590	209,000	9.3984	-0.95%
2020-09-18	0	9.480	9.450	9.570	9.480	9.700	95,000	913,490	9.6157	9.480	9.450	9.570	9.480	9.700	95,000	9.6157	-1.15%
2020-09-17	0	9.590	9.480	9.590	9.200	9.700	236,000	2,243,780	9.5075	9.590	9.480	9.590	9.200	9.700	236,000	9.5075	3.12%
2020-09-16	0	9.300	9.300	9.390	9.100	9.450	284,020	2,628,509	9.2547	9.300	9.300	9.390	9.100	9.450	284,020	9.2547	-1.17%
2020-09-15	0	9.410	9.250	9.420	9.300	9.410	32,000	299,480	9.3588	9.410	9.250	9.420	9.300	9.410	32,000	9.3588	-0.42%
2020-09-14	0	9.450	9.350	9.500	9.110	9.650	352,800	3,297,856	9.3477	9.450	9.350	9.500	9.110	9.650	352,800	9.3477	-0.53%
2020-09-11	0	9.500	9.500	9.530	9.300	9.640	343,000	3,239,250	9.4439	9.500	9.500	9.530	9.300	9.640	343,000	9.4439	0.00%
2020-09-10	0	9.500	9.420	9.580	9.000	9.750	155,000	1,487,400	9.5961	9.500	9.420	9.580	9.000	9.750	155,000	9.5961	-1.04%
2020-09-09	0	9.600	9.540	9.700	9.300	9.790	239,070	2,296,779	9.6071	9.600	9.540	9.700	9.300	9.790	239,070	9.6071	-1.23%
2020-09-08	0	9.720	9.700	9.720	9.620	9.900	80,040	779,756	9.7421	9.720	9.700	9.720	9.620	9.900	80,040	9.7421	0.21%
2020-09-07	0	9.700	9.630	9.700	9.400	10.00	846,020	8,247,104	9.7481	9.700	9.630	9.700	9.400	10.00	846,020	9.7481	2.11%
2020-09-04	0	9.500	9.500	9.520	8.800	9.650	757,000	6,974,200	9.2129	9.500	9.500	9.520	8.800	9.650	757,000	9.2129	5.56%
2020-09-03	0	9.000	8.950	9.020	8.900	9.020	237,000	2,126,850	8.9741	9.000	8.950	9.020	8.900	9.020	237,000	8.9741	-0.44%
2020-09-02	0	9.040	9.000	9.040	8.800	9.190	327,000	2,944,040	9.0032	9.040	9.000	9.040	8.800	9.190	327,000	9.0032	1.12%
2020-09-01	0	8.940	8.870	8.950	8.800	9.080	640,251	5,686,905	8.8823	8.940	8.870	8.950	8.800	9.080	640,251	8.8823	1.02%
2020-08-31	0	8.850	8.810	9.000	8.680	9.740	877,248	8,108,805	9.2435	8.850	8.810	9.000	8.680	9.740	877,248	9.2435	-1.23%
2020-08-28	0	8.960	8.930	8.960	7.990	11.50	3,162,040	29,878,069	9.4490	8.960	8.930	8.960	7.990	11.50	3,162,040	9.4490	-22.22%
2020-08-27	0	11.52	11.50	11.52	11.48	11.74	728,761	8,452,059	11.598	11.52	11.50	11.52	11.48	11.74	728,761	11.598	-0.69%
2020-08-26	0	11.60	11.60	11.78	11.42	11.64	396,462	4,583,453	11.561	11.60	11.60	11.78	11.42	11.64	396,462	11.561	0.00%
2020-08-25	0	11.60	11.60	11.66	11.50	11.98	821,156	9,644,413	11.745	11.60	11.60	11.66	11.50	11.98	821,156	11.745	0.35%
2020-08-24	0	11.56	11.56	11.66	11.46	11.80	558,418	6,495,858	11.633	11.56	11.56	11.66	11.46	11.80	558,418	11.633	-1.70%
2020-08-21	0	11.76	11.76	11.80	11.40	12.10	980,186	11,517,607	11.750	11.76	11.76	11.80	11.40	12.10	980,186	11.750	2.08%
2020-08-20	0	11.52	11.50	11.52	11.32	11.86	610,976	7,010,847	11.475	11.52	11.50	11.52	11.32	11.86	610,976	11.475	-1.54%
2020-08-19	0	11.70	11.66	11.70	11.60	11.86	258,641	3,034,327	11.732	11.70	11.66	11.70	11.60	11.86	258,641	11.732	-0.85%
2020-08-18	0	11.80	11.74	11.80	11.50	12.00	1,660,955	19,369,046	11.661	11.80	11.74	11.80	11.50	12.00	1,660,955	11.661	-0.84%
2020-08-17	0	11.90	11.86	11.90	11.12	12.16	2,248,429	26,327,036	11.709	11.90	11.86	11.90	11.12	12.16	2,248,429	11.709	5.31%
2020-08-14	0	11.30	11.30	11.34	10.60	12.00	5,133,578	57,477,811	11.196	11.30	11.30	11.34	10.60	12.00	5,133,578	11.196	-5.83%
2020-08-13	0	12.00	12.00	12.04	7.960	14.40	13,017,593	148,099,538	11.377	12.00	12.00	12.04	7.960	14.40	13,017,593	11.377	55.24%
2020-08-12	0	7.730	7.730	7.780	7.600	7.730	200,012	1,529,060	7.6448	7.730	7.730	7.780	7.600	7.730	200,012	7.6448	3.07%
2020-08-11	0	7.500	7.450	7.500	7.450	7.840	181,220	1,373,634	7.5799	7.500	7.450	7.500	7.450	7.840	181,220	7.5799	-3.23%
2020-08-10	0	7.750	7.760	7.800	7.700	7.800	15,002	116,733	7.7812	7.750	7.760	7.800	7.700	7.800	15,002	7.7812	-0.64%
2020-08-07	0	7.800	7.620	7.800	7.600	7.800	93,474	716,480	7.6650	7.800	7.620	7.800	7.600	7.800	93,474	7.6650	1.30%
2020-08-06	0	7.700	7.680	7.700	7.680	7.800	29,400	226,430	7.7017	7.700	7.680	7.700	7.680	7.800	29,400	7.7017	1.32%
2020-08-05	0	7.600	7.600	7.790	7.600	7.850	65,963	512,063	7.7629	7.600	7.600	7.790	7.600	7.850	65,963	7.7629	-3.18%
2020-08-04	0	7.850	7.800	7.990	7.800	7.850	8,000	62,500	7.8125	7.850	7.800	7.990	7.800	7.850	8,000	7.8125	0.00%
2020-08-03	0	7.850	7.850	7.900	7.800	8.000	82,502	654,045	7.9276	7.850	7.850	7.900	7.800	8.000	82,502	7.9276	-0.51%
2020-07-31	0	7.890	7.770	7.900	7.800	7.950	73,000	574,000	7.8630	7.890	7.770	7.900	7.800	7.950	73,000	7.8630	0.13%
2020-07-30	0	7.880	7.800	7.890	7.600	8.490	224,950	1,789,908	7.9569	7.880	7.800	7.890	7.600	8.490	224,950	7.9569	7.65%
2020-07-29	0	7.320	7.320	7.440	7.290	7.480	58,000	429,040	7.3972	7.320	7.320	7.440	7.290	7.480	58,000	7.3972	-1.08%
2020-07-28	0	7.400	7.380	7.640	7.400	7.410	12,000	88,830	7.4025	7.400	7.380	7.640	7.400	7.410	12,000	7.4025	-0.67%
2020-07-27	0	7.450	7.500	7.590	7.130	7.530	43,582	320,100	7.3448	7.450	7.500	7.590	7.130	7.530	43,582	7.3448	1.09%
2020-07-24	0	7.370	7.200	7.440	7.390	7.700	180,000	1,345,070	7.4726	7.370	7.200	7.440	7.390	7.700	180,000	7.4726	-4.41%
2020-07-23	0	7.710	7.710	7.800	7.700	7.880	44,000	340,830	7.7461	7.710	7.710	7.800	7.700	7.880	44,000	7.7461	-1.28%
2020-07-22	0	7.810	7.810	7.880	7.750	7.920	31,200	244,108	7.8240	7.810	7.810	7.880	7.750	7.920	31,200	7.8240	0.13%
2020-07-21	0	7.800	7.800	7.860	7.590	7.800	51,400	397,130	7.7263	7.800	7.800	7.860	7.590	7.800	51,400	7.7263	0.00%
2020-07-20	0	7.800	7.670	7.950	7.550	7.900	52,800	406,464	7.6982	7.800	7.670	7.950	7.550	7.900	52,800	7.6982	3.31%
2020-07-17	0	7.550	7.400	7.850	7.040	8.060	228,460	1,751,388	7.6661	7.550	7.400	7.850	7.040	8.060	228,460	7.6661	1.34%
2020-07-16	0	7.450	7.380	7.600	7.320	7.620	45,000	337,580	7.5018	7.450	7.380	7.600	7.320	7.620	45,000	7.5018	0.13%
2020-07-15	0	7.440	7.320	7.440	7.220	7.760	294,190	2,218,271	7.5403	7.440	7.320	7.440	7.220	7.760	294,190	7.5403	-4.00%
2020-07-14	0	7.750	7.500	7.730	7.480	7.750	191,400	1,453,074	7.5918	7.750	7.500	7.730	7.480	7.750	191,400	7.5918	2.79%
2020-07-13	0	7.540	7.540	7.640	7.540	7.730	60,731	465,489	7.6648	7.540	7.540	7.640	7.540	7.730	60,731	7.6648	-4.31%
2020-07-10	0	7.880	7.880	7.980	7.430	7.950	160,460	1,256,492	7.8306	7.880	7.880	7.980	7.430	7.950	160,460	7.8306	0.38%
2020-07-09	0	7.850	7.750	7.850	7.540	7.850	220,329	1,701,805	7.7239	7.850	7.750	7.850	7.540	7.850	220,329	7.7239	1.95%
2020-07-08	0	7.700	7.680	7.700	7.380	7.750	216,400	1,645,109	7.6022	7.700	7.680	7.700	7.380	7.750	216,400	7.6022	4.19%
2020-07-07	0	7.390	7.390	7.430	6.880	7.440	185,458	1,341,322	7.2325	7.390	7.390	7.430	6.880	7.440	185,458	7.2325	4.67%
2020-07-06	0	7.060	7.050	7.080	6.590	7.200	152,272	1,066,004	7.0007	7.060	7.050	7.080	6.590	7.200	152,272	7.0007	-0.42%
2020-07-03	0	7.090	7.010	7.100	7.000	7.090	48,584	341,912	7.0375	7.090	7.010	7.100	7.000	7.090	48,584	7.0375	0.14%
2020-07-02	0	7.080	7.060	7.090	6.890	7.090	31,420	220,398	7.0146	7.080	7.060	7.090	6.890	7.090	31,420	7.0146	1.14%
2020-06-30	0	7.000	6.850	7.100	6.880	7.100	190,470	1,328,334	6.9740	7.000	6.850	7.100	6.880	7.100	190,470	6.9740	1.60%
2020-06-29	0	6.890	6.820	6.950	6.890	6.970	13,790	95,860	6.9514	6.890	6.820	6.950	6.890	6.970	13,790	6.9514	-0.14%
2020-06-26	0	6.900	6.860	7.000	6.900	7.000	117,200	815,774	6.9605	6.900	6.860	7.000	6.900	7.000	117,200	6.9605	-1.15%
2020-06-24	0	6.980	6.860	6.980	6.790	6.990	102,090	705,622	6.9118	6.980	6.860	6.980	6.790	6.990	102,090	6.9118	2.65%
2020-06-23	0	6.800	6.780	6.900	6.800	6.800	20,400	138,688	6.7984	6.800	6.780	6.900	6.800	6.800	20,400	6.7984	-2.72%
2020-06-22	0	6.990	6.740	6.990	6.600	6.990	12,600	85,520	6.7873	6.990	6.740	6.990	6.600	6.990	12,600	6.7873	2.79%
2020-06-19	0	6.800	6.780	7.000	6.800	6.880	29,000	197,890	6.8238	6.800	6.780	7.000	6.800	6.880	29,000	6.8238	0.00%
2020-06-18	0	6.800	6.800	6.900	6.800	6.900	18,200	124,310	6.8302	6.800	6.800	6.900	6.800	6.900	18,200	6.8302	-2.44%
2020-06-17	0	6.970	6.870	6.990	6.970	6.970	3,330	23,146	6.9508	6.970	6.870	6.990	6.970	6.970	3,330	6.9508	0.00%
2020-06-16	0	6.970	5.910	7.000	6.790	7.000	157,692	1,086,095	6.8874	6.970	5.910	7.000	6.790	7.000	157,692	6.8874	1.31%
2020-06-15	0	6.880	6.770	6.880	6.700	6.920	20,165	136,988	6.7934	6.880	6.770	6.880	6.700	6.920	20,165	6.7934	1.93%
2020-06-12	0	6.750	6.650	6.800	6.750	6.830	4,140	28,053	6.7761	6.750	6.650	6.800	6.750	6.830	4,140	6.7761	-0.88%
2020-06-11	0	6.810	6.830	6.880	6.700	6.900	22,180	150,998	6.8078	6.810	6.830	6.880	6.700	6.900	22,180	6.8078	1.79%
2020-06-10	0	6.690	6.690	6.790	6.550	6.830	85,354	573,349	6.7173	6.690	6.690	6.790	6.550	6.830	85,354	6.7173	2.45%
2020-06-09	0	6.530	6.490	7.110	-	-	600	3,744	6.2400	6.530	6.490	7.110	-	-	600	6.2400	0.00%
2020-06-08	0	6.530	6.530	6.690	6.510	6.510	2,000	13,020	6.5100	6.530	6.530	6.690	6.510	6.510	2,000	6.5100	0.31%
2020-06-05	0	6.510	6.510	6.720	6.480	6.480	20,000	129,600	6.4800	6.510	6.510	6.720	6.480	6.480	20,000	6.4800	0.00%
2020-06-04	0	6.510	6.510	6.640	6.510	6.710	8,306	55,055	6.6283	6.510	6.510	6.640	6.510	6.710	8,306	6.6283	-2.11%
2020-06-03	0	6.650	6.650	6.700	6.600	6.650	124,000	821,240	6.6229	6.650	6.650	6.700	6.600	6.650	124,000	6.6229	1.84%
2020-06-02	0	6.530	6.530	6.550	6.380	6.500	312,746	2,004,649	6.4098	6.530	6.530	6.550	6.380	6.500	312,746	6.4098	2.35%
2020-06-01	0	6.380	6.200	6.450	6.380	6.490	3,000	19,250	6.4167	6.380	6.200	6.450	6.380	6.490	3,000	6.4167	0.00%
2020-05-29	0	6.380	6.190	6.380	6.200	6.580	37,220	238,453	6.4066	6.380	6.190	6.380	6.200	6.580	37,220	6.4066	4.59%
2020-05-28	0	6.100	6.100	6.400	5.910	6.600	33,390	207,177	6.2048	6.100	6.100	6.400	5.910	6.600	33,390	6.2048	-0.33%
2020-05-27	0	6.120	6.100	6.420	6.100	6.650	3,000	18,870	6.2900	6.120	6.100	6.420	6.100	6.650	3,000	6.2900	-7.97%
2020-05-26	0	6.650	6.550	6.700	6.650	6.920	3,400	22,780	6.7000	6.650	6.550	6.700	6.650	6.920	3,400	6.7000	-2.06%
2020-05-25	0	6.790	6.450	6.790	6.400	6.790	21,060	142,581	6.7702	6.790	6.450	6.790	6.400	6.790	21,060	6.7702	1.49%
2020-05-22	0	6.690	6.540	6.700	6.580	7.200	216,200	1,460,212	6.7540	6.690	6.540	6.700	6.580	7.200	216,200	6.7540	2.61%
2020-05-21	0	6.520	6.520	6.600	6.520	6.690	203,800	1,339,614	6.5732	6.520	6.520	6.600	6.520	6.690	203,800	6.5732	0.46%
2020-05-20	0	6.840	6.840	6.910	6.800	6.940	135,430	929,692	6.8647	6.490	6.490	6.556	6.452	6.585	142,734	6.5135	-0.15%
2020-05-19	0	6.850	6.780	6.850	6.450	6.850	142,569	953,927	6.6910	6.499	6.433	6.499	6.120	6.499	150,258	6.3486	7.03%
2020-05-18	0	6.400	6.400	6.420	6.250	6.390	32,058	203,912	6.3607	6.073	6.073	6.091	5.930	6.063	33,787	6.0352	1.59%
2020-05-15	0	6.300	6.300	6.360	6.200	6.330	48,000	300,920	6.2692	5.978	5.978	6.035	5.883	6.006	50,589	5.9484	1.61%
2020-05-14	0	6.200	6.160	6.200	6.200	6.200	2,000	12,400	6.2000	5.883	5.845	5.883	5.883	5.883	2,108	5.8827	0.00%
2020-05-13	0	6.200	6.000	6.200	6.200	6.240	5,000	31,160	6.2320	5.883	5.693	5.883	5.883	5.921	5,270	5.9131	-0.64%
2020-05-12	0	6.240	6.120	6.240	5.990	6.240	40,000	243,380	6.0845	5.921	5.807	5.921	5.683	5.921	42,157	5.7732	4.87%
2020-05-11	0	5.950	5.760	5.950	5.780	5.950	10,400	61,344	5.8985	5.646	5.465	5.646	5.484	5.646	10,961	5.5966	3.30%
2020-05-08	0	5.760	5.750	5.950	5.760	5.760	3,000	17,280	5.7600	5.465	5.456	5.646	5.465	5.465	3,162	5.4653	0.35%
2020-05-07	0	5.740	5.700	5.900	5.740	5.740	2,000	11,480	5.7400	5.446	5.408	5.598	5.446	5.446	2,108	5.4463	0.00%
2020-05-06	0	5.740	5.600	5.840	5.610	5.750	89,000	510,850	5.7399	5.446	5.313	5.541	5.323	5.456	93,800	5.4462	-0.17%
2020-05-05	0	5.750	5.600	5.850	5.750	5.750	244,000	1,402,960	5.7498	5.456	5.313	5.551	5.456	5.456	257,159	5.4556	0.00%
2020-05-04	0	5.750	5.630	5.750	5.750	5.750	8,000	46,000	5.7500	5.456	5.342	5.456	5.456	5.456	8,431	5.4558	0.00%
2020-04-29	0	5.750	5.750	5.820	5.750	5.900	6,060	35,591	5.8731	5.456	5.456	5.522	5.456	5.598	6,387	5.5726	-0.52%
2020-04-28	0	5.780	5.710	5.900	5.700	5.780	31,060	178,883	5.7593	5.484	5.418	5.598	5.408	5.484	32,735	5.4646	1.76%
2020-04-27	0	5.680	5.680	5.900	-	-	5,000	28,950	5.7900	5.389	5.389	5.598	-	-	5,270	5.4937	0.18%
2020-04-24	0	5.670	5.670	5.790	-	-	0	0	-	5.380	5.380	5.494	-	-	0	-	0.71%
2020-04-23	0	5.630	5.630	5.950	5.620	5.680	23,000	129,960	5.6504	5.342	5.342	5.646	5.332	5.389	24,240	5.3613	0.36%
2020-04-22	0	5.610	5.600	5.830	5.600	5.610	160,000	896,640	5.6040	5.323	5.313	5.532	5.313	5.323	168,629	5.3172	0.54%
2020-04-21	0	5.580	5.580	5.830	5.580	5.610	167,000	934,520	5.5959	5.294	5.294	5.532	5.294	5.323	176,006	5.3096	-1.06%
2020-04-20	0	5.640	5.600	5.660	5.550	5.670	351,000	1,965,990	5.6011	5.351	5.313	5.370	5.266	5.380	369,929	5.3145	-0.35%
2020-04-17	0	5.660	5.600	5.780	5.580	5.660	34,000	191,000	5.6176	5.370	5.313	5.484	5.294	5.370	35,834	5.3302	-2.08%
2020-04-16	0	5.780	5.660	5.780	5.550	5.780	188,000	1,049,660	5.5833	5.484	5.370	5.484	5.266	5.484	198,139	5.2976	3.21%
2020-04-15	0	5.600	5.560	5.780	5.580	5.610	84,060	470,621	5.5986	5.313	5.275	5.484	5.294	5.323	88,593	5.3122	0.00%
2020-04-14	0	5.600	5.310	5.600	5.500	5.700	59,244	330,479	5.5783	5.313	5.038	5.313	5.219	5.408	62,439	5.2928	0.00%
2020-04-09	0	5.600	5.250	5.750	5.250	5.600	10,000	52,890	5.2890	5.313	4.981	5.456	4.981	5.313	10,539	5.0184	4.28%
2020-04-08	0	5.370	5.280	5.600	5.370	5.370	20,300	108,939	5.3665	5.095	5.010	5.313	5.095	5.095	21,395	5.0919	-0.19%
2020-04-07	0	5.380	5.380	5.600	5.380	5.610	62,246	338,268	5.4344	5.105	5.105	5.313	5.105	5.323	65,603	5.1563	-3.93%
2020-04-06	0	5.600	5.480	5.670	5.600	5.600	5,866	32,858	5.6014	5.313	5.200	5.380	5.313	5.313	6,182	5.3148	-1.75%
2020-04-03	0	5.700	5.390	5.790	5.700	5.700	1,000	5,700	5.7000	5.408	5.114	5.494	5.408	5.408	1,054	5.4083	1.24%
2020-04-02	0	5.630	5.200	5.780	-	-	0	0	-	5.342	4.934	5.484	-	-	0	-	0.00%
2020-04-01	0	5.630	5.210	5.760	5.630	5.630	4,000	22,520	5.6300	5.342	4.943	5.465	5.342	5.342	4,216	5.3419	-1.92%
2020-03-31	0	5.740	5.350	5.740	5.450	5.750	4,004	22,421	5.5997	5.446	5.076	5.446	5.171	5.456	4,220	5.3131	2.50%
2020-03-30	0	5.600	5.330	5.700	-	-	0	0	-	5.313	5.057	5.408	-	-	0	-	0.00%
2020-03-27	0	5.600	5.400	5.990	5.600	5.610	10,000	56,080	5.6080	5.313	5.124	5.683	5.313	5.323	10,539	5.3210	0.00%
2020-03-26	0	5.600	5.600	5.780	5.590	5.600	132,040	739,387	5.5997	5.313	5.313	5.484	5.304	5.313	139,161	5.3132	0.00%
2020-03-25	0	5.600	5.550	5.600	5.550	5.610	37,380	208,480	5.5773	5.313	5.266	5.313	5.266	5.323	39,396	5.2919	0.36%
2020-03-24	0	5.580	5.290	5.580	5.280	5.600	57,000	305,870	5.3661	5.294	5.019	5.294	5.010	5.313	60,074	5.0916	1.09%
2020-03-23	0	5.520	5.230	5.520	5.000	5.790	36,000	193,620	5.3783	5.238	4.962	5.238	4.744	5.494	37,941	5.1031	-4.50%
2020-03-20	0	5.780	5.600	5.890	5.600	5.780	88,000	499,980	5.6816	5.484	5.313	5.589	5.313	5.484	92,746	5.3909	1.58%
2020-03-19	0	5.690	5.350	5.690	5.360	5.690	21,800	117,750	5.4014	5.399	5.076	5.399	5.086	5.399	22,976	5.1250	5.37%
2020-03-18	0	5.400	4.810	5.670	5.400	6.000	8,135,000	47,905,040	5.8888	5.124	4.564	5.380	5.124	5.693	8,573,713	5.5874	-10.00%
2020-03-17	0	6.000	5.980	6.000	6.000	6.050	64,000	385,200	6.0188	5.693	5.674	5.693	5.693	5.740	67,451	5.7108	0.00%
2020-03-16	0	6.000	5.920	6.000	6.000	6.280	85,000	528,000	6.2118	5.693	5.617	5.693	5.693	5.959	89,584	5.8939	-4.76%
2020-03-13	0	6.300	6.000	6.300	6.300	6.360	47,190	299,617	6.3492	5.978	5.693	5.978	5.978	6.035	49,735	6.0243	-1.56%
2020-03-12	0	6.400	6.210	6.400	6.000	6.440	72,500	460,980	6.3583	6.073	5.892	6.073	5.693	6.110	76,410	6.0330	-1.39%
2020-03-11	0	6.490	6.300	6.490	6.300	6.640	77,370	494,281	6.3885	6.158	5.978	6.158	5.978	6.300	81,542	6.0616	-0.15%
2020-03-10	0	6.500	6.480	6.650	6.480	6.500	140,000	909,500	6.4964	6.167	6.148	6.310	6.148	6.167	147,550	6.1640	0.00%
2020-03-09	0	6.500	6.400	6.500	6.490	6.500	43,000	279,480	6.4995	6.167	6.073	6.167	6.158	6.167	45,319	6.1670	-1.37%
2020-03-06	0	6.590	6.400	6.600	6.210	6.650	26,800	175,780	6.5590	6.253	6.073	6.262	5.892	6.310	28,245	6.2233	-0.15%
2020-03-05	0	6.600	6.550	6.680	6.600	6.670	12,000	79,570	6.6308	6.262	6.215	6.338	6.262	6.329	12,647	6.2915	-0.90%
2020-03-04	0	6.660	6.580	6.660	6.480	6.750	14,000	93,290	6.6636	6.319	6.243	6.319	6.148	6.405	14,755	6.3226	-0.60%
2020-03-03	0	6.700	6.680	6.700	6.540	6.740	6,500	43,230	6.6508	6.357	6.338	6.357	6.205	6.395	6,851	6.3105	0.00%
2020-03-02	0	6.700	6.410	6.740	6.380	6.780	173,992	1,137,017	6.5349	6.357	6.082	6.395	6.054	6.433	183,375	6.2005	2.29%
2020-02-28	0	6.550	6.450	6.550	6.420	6.790	28,000	182,930	6.5332	6.215	6.120	6.215	6.091	6.443	29,510	6.1989	-0.76%
2020-02-27	0	6.600	6.380	6.600	6.600	6.700	11,000	73,000	6.6364	6.262	6.054	6.262	6.262	6.357	11,593	6.2968	-2.51%
2020-02-26	0	6.770	6.450	6.770	-	-	0	0	-	6.424	6.120	6.424	-	-	0	-	-0.29%
2020-02-25	0	6.790	6.300	6.790	6.800	6.800	8,000	54,400	6.8000	6.443	5.978	6.443	6.452	6.452	8,431	6.4520	0.44%
2020-02-24	0	6.760	6.330	6.800	-	-	800	5,016	6.2700	6.414	6.006	6.452	-	-	843	5.9492	0.00%
2020-02-21	0	6.760	6.610	6.900	6.600	6.760	32,000	215,640	6.7388	6.414	6.272	6.547	6.262	6.414	33,726	6.3939	0.00%
2020-02-20	0	6.760	6.700	6.760	6.600	6.760	6,000	39,920	6.6533	6.414	6.357	6.414	6.262	6.414	6,324	6.3129	-0.29%
2020-02-19	0	6.780	6.510	6.780	6.600	6.800	51,080	342,658	6.7083	6.433	6.177	6.433	6.262	6.452	53,835	6.3650	-0.88%
2020-02-18	0	6.840	6.780	6.840	6.880	6.880	3,000	20,640	6.8800	6.490	6.433	6.490	6.528	6.528	3,162	6.5280	-1.16%
2020-02-17	0	6.920	6.880	6.980	6.900	6.920	14,480	99,900	6.8992	6.566	6.528	6.623	6.547	6.566	15,261	6.5461	-0.43%
2020-02-14	0	6.950	6.200	7.050	6.950	7.090	20,000	139,870	6.9935	6.594	5.883	6.689	6.594	6.727	21,079	6.6356	0.72%
2020-02-13	0	6.900	6.800	6.970	-	-	210	1,386	6.6000	6.547	6.452	6.613	-	-	221	6.2623	0.00%
2020-02-12	0	6.900	6.860	6.900	6.700	6.900	6,350	43,187	6.8011	6.547	6.509	6.547	6.357	6.547	6,692	6.4531	3.60%
2020-02-11	0	6.660	6.600	6.840	6.590	6.660	165,000	1,096,030	6.6426	6.319	6.262	6.490	6.253	6.319	173,898	6.3027	0.60%
2020-02-10	0	6.620	6.500	6.620	-	-	0	0	-	6.281	6.167	6.281	-	-	0	-	0.00%
2020-02-07	0	6.620	6.410	6.660	6.450	6.620	55,040	360,350	6.5471	6.281	6.082	6.319	6.120	6.281	58,008	6.2120	1.07%
2020-02-06	0	6.550	6.530	6.750	6.510	6.730	109,040	716,890	6.5746	6.215	6.196	6.405	6.177	6.386	114,920	6.2381	-2.53%
2020-02-05	0	6.720	6.650	6.800	6.720	6.980	18,000	121,990	6.7772	6.376	6.310	6.452	6.376	6.623	18,971	6.4304	-2.61%
2020-02-04	0	6.900	6.600	6.900	6.780	6.900	54,000	367,360	6.8030	6.547	6.262	6.547	6.433	6.547	56,912	6.4549	1.47%
2020-02-03	0	6.800	6.350	6.800	6.700	7.000	6,000	40,660	6.7767	6.452	6.025	6.452	6.357	6.642	6,324	6.4299	0.15%
2020-01-31	0	6.790	6.450	6.900	6.400	6.910	16,000	104,550	6.5344	6.443	6.120	6.547	6.073	6.556	16,863	6.2000	4.78%
2020-01-30	0	6.480	6.360	6.640	6.400	6.720	128,020	833,718	6.5124	6.148	6.035	6.300	6.073	6.376	134,924	6.1792	-7.43%
2020-01-29	0	7.000	6.500	7.010	7.000	7.000	20,000	140,000	7.0000	6.642	6.167	6.651	6.642	6.642	21,079	6.6418	0.00%
2020-01-24	0	7.000	6.620	7.000	-	-	0	0	-	6.642	6.281	6.642	-	-	0	-	-1.13%
2020-01-23	0	7.080	6.700	7.080	6.800	7.100	3,000	20,686	6.8953	6.718	6.357	6.718	6.452	6.737	3,162	6.5425	1.43%
2020-01-22	0	6.980	6.600	7.140	-	-	300	1,974	6.5800	6.623	6.262	6.775	-	-	316	6.2433	0.00%
2020-01-21	0	6.980	6.900	7.010	6.890	7.010	45,000	312,580	6.9462	6.623	6.547	6.651	6.537	6.651	47,427	6.5908	-0.57%
2020-01-20	0	7.020	7.010	7.050	7.020	7.050	30,600	215,640	7.0471	6.661	6.651	6.689	6.661	6.689	32,250	6.6865	-1.13%
2020-01-17	0	7.100	6.970	7.200	6.970	7.200	164,000	1,159,300	7.0689	6.737	6.613	6.832	6.613	6.832	172,844	6.7072	0.71%
2020-01-16	0	7.050	7.050	7.100	7.000	7.050	64,463	451,601	7.0056	6.689	6.689	6.737	6.642	6.689	67,939	6.6471	0.57%
2020-01-15	0	7.010	6.880	7.050	6.490	7.190	450,358	3,034,896	6.7389	6.651	6.528	6.689	6.158	6.822	474,645	6.3940	-1.54%
2020-01-14	0	7.120	6.950	7.120	6.870	7.150	88,040	623,087	7.0773	6.756	6.594	6.756	6.518	6.784	92,788	6.7152	3.64%
2020-01-13	0	6.870	6.500	6.870	6.600	6.880	49,885	336,703	6.7496	6.518	6.167	6.518	6.262	6.528	52,575	6.4042	5.69%
2020-01-10	0	6.500	6.500	6.590	6.450	6.550	28,232	183,539	6.5011	6.167	6.167	6.253	6.120	6.215	29,755	6.1684	2.85%
2020-01-09	0	6.320	6.230	6.410	6.230	6.320	98,600	614,338	6.2306	5.997	5.911	6.082	5.911	5.997	103,917	5.9118	1.44%
2020-01-08	0	6.230	6.130	6.500	6.080	6.550	82,978	521,576	6.2857	5.911	5.816	6.167	5.769	6.215	87,453	5.9641	2.30%
2020-01-07	0	6.090	6.060	6.130	6.090	6.090	5,100	31,050	6.0882	5.778	5.750	5.816	5.778	5.778	5,375	5.7767	0.66%
2020-01-06	0	6.050	6.020	6.140	6.000	6.140	49,200	296,160	6.0195	5.740	5.712	5.826	5.693	5.826	51,853	5.7115	0.00%
2020-01-03	0	6.050	6.050	6.100	6.000	6.160	10,250	61,942	6.0431	5.740	5.740	5.788	5.693	5.845	10,803	5.7339	0.83%
2020-01-02	0	6.000	5.990	6.090	5.910	6.000	37,600	224,078	5.9595	5.693	5.683	5.778	5.608	5.693	39,628	5.6546	1.18%
2019-12-31	0	5.930	5.930	5.980	5.700	5.900	371,859	2,157,589	5.8022	5.627	5.627	5.674	5.408	5.598	391,913	5.5053	-0.17%
2019-12-30	0	5.940	5.940	6.000	5.890	5.940	9,272	54,915	5.9227	5.636	5.636	5.693	5.589	5.636	9,772	5.6196	-0.17%
2019-12-27	0	5.950	5.950	5.990	5.700	6.180	894,000	5,316,890	5.9473	5.646	5.646	5.683	5.408	5.864	942,213	5.6430	-3.72%
2019-12-24	0	6.180	6.180	6.230	5.880	6.300	1,159,500	7,070,925	6.0983	5.864	5.864	5.911	5.579	5.978	1,222,031	5.7862	5.10%
2019-12-23	0	5.880	5.880	5.890	5.880	5.880	1,020	5,996	5.8784	5.579	5.579	5.589	5.579	5.579	1,075	5.5776	-0.17%
2019-12-20	0	5.890	5.880	5.890	5.870	5.890	693,841	4,076,238	5.8749	5.589	5.579	5.589	5.570	5.589	731,259	5.5743	0.17%
2019-12-19	0	5.880	5.880	5.890	5.870	5.880	60,139	353,057	5.8707	5.579	5.579	5.589	5.570	5.579	63,382	5.5703	0.17%
2019-12-18	0	5.870	5.870	5.890	5.870	5.890	211,559	1,243,031	5.8756	5.570	5.570	5.589	5.570	5.589	222,968	5.5749	0.00%
2019-12-17	0	5.870	5.870	5.890	5.870	5.880	1,131,882	6,644,238	5.8701	5.570	5.570	5.589	5.570	5.579	1,192,923	5.5697	0.00%
2019-12-16	0	5.870	5.870	5.890	5.870	5.890	153,041	899,447	5.8772	5.570	5.570	5.589	5.570	5.589	161,294	5.5764	0.00%
2019-12-13	0	5.870	5.870	5.890	5.870	5.870	20,511	120,372	5.8687	5.570	5.570	5.589	5.570	5.570	21,617	5.5684	0.17%
2019-12-12	0	5.860	5.860	5.880	5.860	5.890	48,250	283,246	5.8704	5.560	5.560	5.579	5.560	5.589	50,852	5.5700	0.00%
2019-12-11	0	5.860	5.860	5.890	5.860	5.860	23,710	138,851	5.8562	5.560	5.560	5.589	5.560	5.560	24,989	5.5566	-0.17%
2019-12-10	0	5.870	5.870	5.890	5.870	5.880	389,726	2,287,605	5.8698	5.570	5.570	5.589	5.570	5.579	410,744	5.5694	-0.17%
2019-12-09	0	5.880	5.880	5.890	5.870	5.890	178,101	1,046,625	5.8766	5.579	5.579	5.589	5.570	5.589	187,706	5.5759	-0.17%
2019-12-06	0	5.890	5.870	5.890	5.870	5.890	136,410	802,764	5.8849	5.589	5.570	5.589	5.570	5.589	143,766	5.5838	0.00%
2019-12-05	0	5.890	5.880	5.890	5.870	5.890	15,051	88,281	5.8655	5.589	5.579	5.589	5.570	5.589	15,863	5.5653	0.17%
2019-12-04	0	5.880	5.870	5.890	5.870	5.890	4,920	28,894	5.8728	5.579	5.570	5.589	5.570	5.589	5,185	5.5723	0.17%
2019-12-03	0	5.870	5.870	5.890	5.870	5.890	892,960	5,246,385	5.8753	5.570	5.570	5.589	5.570	5.589	941,117	5.5746	0.00%
2019-12-02	0	5.870	5.870	5.880	5.870	5.880	474,301	2,784,352	5.8704	5.570	5.570	5.579	5.570	5.579	499,880	5.5700	0.00%
2019-11-29	0	5.870	5.870	5.880	5.870	5.880	238,190	1,398,127	5.8698	5.570	5.570	5.579	5.570	5.579	251,035	5.5694	0.00%
2019-11-28	0	5.870	5.870	5.890	5.860	5.890	371,820	2,182,142	5.8688	5.570	5.570	5.589	5.560	5.589	391,872	5.5685	0.17%
2019-11-27	0	5.860	5.860	5.880	5.860	5.860	106,394	623,402	5.8594	5.560	5.560	5.579	5.560	5.560	112,132	5.5596	0.00%
2019-11-26	0	5.860	5.860	5.880	5.860	5.860	463,103	2,713,715	5.8599	5.560	5.560	5.579	5.560	5.560	488,078	5.5600	0.00%
2019-11-25	0	5.860	5.860	5.870	5.860	5.860	877,833	5,144,055	5.8599	5.560	5.560	5.570	5.560	5.560	925,174	5.5601	-0.17%
2019-11-22	0	5.870	5.860	5.870	5.850	5.870	82,800	485,268	5.8607	5.570	5.560	5.570	5.551	5.570	87,265	5.5608	0.17%
2019-11-21	0	5.860	5.850	5.860	5.840	5.880	313,600	1,831,484	5.8402	5.560	5.551	5.560	5.541	5.579	330,512	5.5414	-0.17%
2019-11-20	0	5.870	5.850	5.870	5.850	5.880	290,820	1,706,778	5.8688	5.570	5.551	5.570	5.551	5.579	306,504	5.5685	0.17%
2019-11-19	0	5.860	5.860	5.880	5.860	5.870	20,000	117,320	5.8660	5.560	5.560	5.579	5.560	5.570	21,079	5.5658	0.00%
2019-11-18	0	5.860	5.860	5.880	5.860	5.880	649,081	3,803,699	5.8601	5.560	5.560	5.579	5.560	5.579	684,085	5.5603	0.00%
2019-11-15	0	5.860	5.860	5.880	5.860	5.860	1,000	5,860	5.8600	5.560	5.560	5.579	5.560	5.560	1,054	5.5601	0.00%
2019-11-14	0	5.860	5.860	5.880	-	-	100	582	5.8200	5.560	5.560	5.579	-	-	105	5.5222	0.00%
2019-11-13	0	5.860	5.860	5.880	5.860	5.880	10,080	59,103	5.8634	5.560	5.560	5.579	5.560	5.579	10,624	5.5634	-0.34%
2019-11-12	0	5.880	5.860	5.880	5.860	5.880	28,592	167,533	5.8594	5.579	5.560	5.579	5.560	5.579	30,134	5.5596	0.00%
2019-11-11	0	5.880	5.860	5.880	5.880	5.880	5,020	29,516	5.8797	5.579	5.560	5.579	5.579	5.579	5,291	5.5788	0.00%
2019-11-08	0	5.880	5.860	5.880	5.860	5.880	9,310	54,574	5.8619	5.579	5.560	5.579	5.560	5.579	9,812	5.5619	0.00%
2019-11-07	0	5.880	5.860	5.880	5.860	5.880	11,000	64,640	5.8764	5.579	5.560	5.579	5.560	5.579	11,593	5.5757	0.00%
2019-11-06	0	5.880	5.860	5.880	5.860	5.880	10,210	59,978	5.8744	5.579	5.560	5.579	5.560	5.579	10,761	5.5738	0.00%
2019-11-05	0	5.880	5.860	5.880	5.860	5.880	129,000	756,710	5.8660	5.579	5.560	5.579	5.560	5.579	135,957	5.5658	0.00%
2019-11-04	0	5.880	5.860	5.880	5.860	5.880	773,000	4,530,100	5.8604	5.579	5.560	5.579	5.560	5.579	814,687	5.5605	0.34%
2019-11-01	0	5.860	5.850	5.860	5.850	5.860	427,000	2,498,040	5.8502	5.560	5.551	5.560	5.551	5.560	450,028	5.5509	0.00%
2019-10-31	0	5.860	5.860	5.870	5.850	5.870	315,000	1,842,980	5.8507	5.560	5.560	5.570	5.551	5.570	331,988	5.5514	-0.17%
2019-10-30	0	5.870	5.860	5.870	5.860	5.870	110,194	645,825	5.8608	5.570	5.560	5.570	5.560	5.570	116,137	5.5609	-0.17%
2019-10-29	0	5.880	5.860	5.880	5.860	5.890	38,300	224,832	5.8703	5.579	5.560	5.579	5.560	5.589	40,365	5.5699	0.17%
2019-10-28	0	5.870	5.860	5.870	5.850	5.870	3,302,000	19,317,700	5.8503	5.570	5.560	5.570	5.551	5.570	3,480,074	5.5509	0.00%
2019-10-25	0	5.870	5.860	5.870	5.850	5.870	60,000	351,480	5.8580	5.570	5.560	5.570	5.551	5.570	63,236	5.5582	0.00%
2019-10-24	0	5.870	5.850	5.870	5.850	5.870	250,000	1,462,760	5.8510	5.570	5.551	5.570	5.551	5.570	263,482	5.5516	0.00%
2019-10-23	0	5.870	5.860	5.870	-	-	0	0	-	5.570	5.560	5.570	-	-	0	-	0.00%
2019-10-22	0	5.870	5.860	5.870	5.860	5.870	134,000	785,380	5.8610	5.570	5.560	5.570	5.560	5.570	141,227	5.5611	0.00%
2019-10-21	0	5.870	5.860	5.870	5.850	5.870	94,420	553,116	5.8580	5.570	5.560	5.570	5.551	5.570	99,512	5.5583	0.17%
2019-10-18	0	5.860	5.860	5.870	5.860	5.870	164,000	961,210	5.8610	5.560	5.560	5.570	5.560	5.570	172,844	5.5611	-0.17%
2019-10-17	0	5.870	5.860	5.870	5.850	5.870	577,280	3,380,126	5.8553	5.570	5.560	5.570	5.551	5.570	608,412	5.5557	0.00%
2019-10-16	0	5.870	5.860	5.870	5.860	5.870	254,000	1,488,570	5.8605	5.570	5.560	5.570	5.560	5.570	267,698	5.5606	0.17%
2019-10-15	0	5.860	5.860	5.870	5.860	5.870	517,700	3,034,447	5.8614	5.560	5.560	5.570	5.560	5.570	545,619	5.5615	0.00%
2019-10-14	0	5.860	5.860	5.870	5.850	5.870	154,440	905,246	5.8615	5.560	5.560	5.570	5.551	5.570	162,769	5.5615	0.17%
2019-10-11	0	5.850	5.850	5.870	5.850	5.870	1,580,290	9,246,492	5.8511	5.551	5.551	5.570	5.551	5.570	1,665,514	5.5517	-0.17%
2019-10-10	0	5.860	5.850	5.860	5.850	5.870	36,000	210,810	5.8558	5.560	5.551	5.560	5.551	5.570	37,941	5.5562	-0.17%
2019-10-09	0	5.870	5.850	5.870	5.850	5.880	2,586,200	15,149,042	5.8576	5.570	5.551	5.570	5.551	5.579	2,725,671	5.5579	0.17%
2019-10-08	0	5.860	5.860	5.870	5.860	5.870	1,705,650	9,995,251	5.8601	5.560	5.560	5.570	5.560	5.570	1,797,634	5.5602	0.00%
2019-10-04	0	5.860	5.860	5.870	5.860	5.870	4,305,040	25,227,852	5.8601	5.560	5.560	5.570	5.560	5.570	4,537,207	5.5602	0.00%
2019-10-03	0	5.860	5.860	5.880	5.860	5.900	16,497,262	96,678,024	5.8602	5.560	5.560	5.579	5.560	5.598	17,386,945	5.5604	2.99%
2019-10-02	0	5.690	5.450	5.690	5.520	5.700	11,000	61,060	5.5509	5.399	5.171	5.399	5.238	5.408	11,593	5.2669	3.45%
2019-09-30	0	5.500	5.450	5.600	5.500	5.600	39,000	216,350	5.5474	5.219	5.171	5.313	5.219	5.313	41,103	5.2636	-1.26%
2019-09-27	0	5.570	5.480	5.920	-	-	0	0	-	5.285	5.200	5.617	-	-	0	-	0.00%
2019-09-26	0	5.570	5.480	5.600	5.450	5.570	33,000	182,360	5.5261	5.285	5.200	5.313	5.171	5.285	34,780	5.2433	0.36%
2019-09-25	0	5.550	5.470	5.620	5.460	5.550	15,400	84,448	5.4836	5.266	5.190	5.332	5.181	5.266	16,231	5.2030	0.54%
2019-09-24	0	5.520	5.470	5.560	5.450	5.600	133,000	739,120	5.5573	5.238	5.190	5.275	5.171	5.313	140,173	5.2729	-0.54%
2019-09-23	0	5.550	5.550	5.570	5.450	5.620	95,040	524,320	5.5168	5.266	5.266	5.285	5.171	5.332	100,165	5.2345	1.83%
2019-09-20	0	5.450	5.450	5.630	5.440	5.650	70,000	385,340	5.5049	5.171	5.171	5.342	5.162	5.361	73,775	5.2232	-0.91%
2019-09-19	0	5.500	5.470	5.660	5.460	5.500	56,160	307,377	5.4732	5.219	5.190	5.370	5.181	5.219	59,189	5.1932	0.36%
2019-09-18	0	5.480	5.400	5.480	5.550	5.800	2,000	11,350	5.6750	5.200	5.124	5.200	5.266	5.503	2,108	5.3846	0.37%
2019-09-17	0	5.460	5.430	5.460	5.460	5.460	6,000	32,460	5.4100	5.181	5.152	5.181	5.181	5.181	6,324	5.1332	0.00%
2019-09-16	0	5.460	5.450	5.510	5.450	5.570	63,600	350,214	5.5065	5.181	5.171	5.228	5.171	5.285	67,030	5.2247	-1.27%
2019-09-13	0	5.530	5.460	5.650	5.530	5.650	16,000	89,060	5.5663	5.247	5.181	5.361	5.247	5.361	16,863	5.2814	-1.60%
2019-09-12	0	5.620	5.490	5.630	5.550	5.630	10,000	56,060	5.6060	5.332	5.209	5.342	5.266	5.342	10,539	5.3191	-1.06%
2019-09-11	0	5.680	5.540	5.690	5.520	5.700	67,020	370,559	5.5291	5.389	5.257	5.399	5.238	5.408	70,634	5.2462	3.27%
2019-09-10	0	5.500	5.420	6.000	5.400	5.500	140,091	757,836	5.4096	5.219	5.143	5.693	5.124	5.219	147,646	5.1328	0.00%
2019-09-09	0	5.500	5.420	5.510	5.500	5.540	101,100	556,834	5.5078	5.219	5.143	5.228	5.219	5.257	106,552	5.2259	-1.43%
2019-09-06	0	5.580	5.500	5.580	5.450	5.670	169,420	939,012	5.5425	5.294	5.219	5.294	5.171	5.380	178,557	5.2589	-1.24%
2019-09-05	0	5.650	5.600	5.690	5.650	5.700	8,600	48,770	5.6709	5.361	5.313	5.399	5.361	5.408	9,064	5.3808	0.00%
2019-09-04	0	5.650	5.650	5.700	5.650	5.700	50,000	284,780	5.6956	5.361	5.361	5.408	5.361	5.408	52,696	5.4042	-0.88%
2019-09-03	0	5.700	5.600	5.700	5.700	5.700	23,138	131,899	5.7005	5.408	5.313	5.408	5.408	5.408	24,386	5.4088	-0.87%
2019-09-02	0	5.750	5.730	5.750	-	-	40	213	5.3250	5.456	5.437	5.456	-	-	42	5.0525	-3.85%
2019-08-30	0	5.980	5.600	5.800	5.560	6.000	114,100	652,460	5.7183	5.674	5.313	5.503	5.275	5.693	120,253	5.4257	7.75%
2019-08-29	0	5.550	5.550	5.800	5.500	5.550	57,000	316,230	5.5479	5.266	5.266	5.503	5.219	5.266	60,074	5.2640	0.00%
2019-08-28	0	5.550	5.550	5.800	5.530	5.800	46,100	259,996	5.6398	5.266	5.266	5.503	5.247	5.503	48,586	5.3512	-4.31%
2019-08-27	0	5.800	5.650	5.800	-	-	0	0	-	5.503	5.361	5.503	-	-	0	-	-1.69%
2019-08-26	0	5.900	5.850	5.900	5.900	5.900	2,000	11,800	5.9000	5.598	5.551	5.598	5.598	5.598	2,108	5.5981	0.00%
2019-08-23	0	5.900	5.740	5.900	5.900	5.900	10,000	59,000	5.9000	5.598	5.446	5.598	5.598	5.598	10,539	5.5981	0.00%
2019-08-22	0	5.900	5.660	6.000	-	-	800	4,516	5.6450	5.598	5.370	5.693	-	-	843	5.3561	0.00%
2019-08-21	0	5.900	5.750	5.900	5.700	6.000	13,386	78,880	5.8927	5.598	5.456	5.598	5.408	5.693	14,108	5.5912	-1.34%
2019-08-20	0	5.980	5.910	6.050	5.980	6.180	59,200	358,180	6.0503	5.674	5.608	5.740	5.674	5.864	62,393	5.7407	-0.33%
2019-08-19	0	6.000	5.600	6.050	6.000	6.100	7,100	42,655	6.0077	5.693	5.313	5.740	5.693	5.788	7,483	5.7003	0.00%
2019-08-16	0	6.000	5.590	6.000	5.880	6.000	12,000	70,680	5.8900	5.693	5.304	5.693	5.579	5.693	12,647	5.5886	2.04%
2019-08-15	0	5.880	5.880	5.950	5.780	5.900	40,000	235,650	5.8913	5.579	5.579	5.646	5.484	5.598	42,157	5.5898	0.00%
2019-08-14	0	5.880	5.650	5.880	5.570	5.950	32,600	183,804	5.6382	5.579	5.361	5.579	5.285	5.646	34,358	5.3497	5.57%
2019-08-13	0	5.570	5.560	5.900	-	-	0	0	-	5.285	5.275	5.598	-	-	0	-	0.00%
2019-08-12	0	5.570	5.570	5.800	5.560	5.570	11,875	66,031	5.5605	5.285	5.285	5.503	5.275	5.285	12,515	5.2760	0.36%
2019-08-09	0	5.550	5.550	5.780	5.550	5.550	5,000	27,750	5.5500	5.266	5.266	5.484	5.266	5.266	5,270	5.2660	-2.63%
2019-08-08	0	5.700	5.550	5.700	5.700	5.700	10,000	57,000	5.7000	5.408	5.266	5.408	5.408	5.408	10,539	5.4083	0.00%
2019-08-07	0	5.700	5.550	5.790	5.600	5.700	12,000	67,400	5.6167	5.408	5.266	5.494	5.313	5.408	12,647	5.3293	1.79%
2019-08-06	0	5.600	5.530	5.690	5.520	5.600	101,100	563,182	5.5705	5.313	5.247	5.399	5.238	5.313	106,552	5.2855	-0.53%
2019-08-05	0	5.630	5.600	5.680	5.630	5.700	5,500	31,130	5.6600	5.342	5.313	5.389	5.342	5.408	5,797	5.3704	-2.43%
2019-08-02	0	5.770	5.630	5.770	5.400	5.790	32,000	184,740	5.7731	5.475	5.342	5.475	5.124	5.494	33,726	5.4777	-0.35%
2019-08-01	0	5.790	5.600	5.790	5.770	5.850	125,000	725,790	5.8063	5.494	5.313	5.494	5.475	5.551	131,741	5.5092	0.17%
2019-07-31	0	5.780	5.610	5.850	5.770	5.850	16,060	93,713	5.8352	5.484	5.323	5.551	5.475	5.551	16,926	5.5366	-1.20%
2019-07-30	0	5.850	5.550	5.900	-	-	300	1,650	5.5000	5.551	5.266	5.598	-	-	316	5.2186	0.00%
2019-07-29	0	5.850	5.620	5.890	5.850	5.860	11,000	64,450	5.8591	5.551	5.332	5.589	5.551	5.560	11,593	5.5593	-0.17%
2019-07-26	0	5.860	5.790	5.860	5.750	5.900	70,421	410,426	5.8282	5.560	5.494	5.560	5.456	5.598	74,219	5.5300	2.27%
2019-07-25	0	5.730	5.630	5.740	5.600	5.730	9,590	54,160	5.6475	5.437	5.342	5.446	5.313	5.437	10,107	5.3586	0.00%
2019-07-24	0	5.730	5.580	5.750	5.560	5.770	4,000	22,790	5.6975	5.437	5.294	5.456	5.275	5.475	4,216	5.4060	0.53%
2019-07-23	0	5.700	5.560	5.700	5.580	5.770	86,220	484,193	5.6158	5.408	5.275	5.408	5.294	5.475	90,870	5.3284	3.64%
2019-07-22	0	5.500	5.500	5.640	5.500	5.600	64,000	354,490	5.5389	5.219	5.219	5.351	5.219	5.313	67,451	5.2555	-1.79%
2019-07-19	0	5.600	5.540	5.640	5.510	5.610	61,000	339,100	5.5590	5.313	5.257	5.351	5.228	5.323	64,290	5.2746	-3.28%
2019-07-18	0	5.790	5.520	5.790	5.500	5.790	54,035	299,849	5.5492	5.494	5.238	5.494	5.219	5.494	56,949	5.2652	4.32%
2019-07-17	0	5.550	5.550	5.800	5.530	5.650	55,280	308,794	5.5860	5.266	5.266	5.503	5.247	5.361	58,261	5.3002	-1.77%
2019-07-16	0	5.650	5.600	5.800	5.600	5.800	64,000	361,780	5.6528	5.361	5.313	5.503	5.313	5.503	67,451	5.3636	0.00%
2019-07-15	0	5.650	5.600	5.650	5.500	5.650	75,400	415,674	5.5129	5.361	5.313	5.361	5.219	5.361	79,466	5.2308	2.73%
2019-07-12	0	5.500	5.360	5.550	5.300	5.500	76,600	411,450	5.3714	5.219	5.086	5.266	5.029	5.219	80,731	5.0966	1.85%
2019-07-11	0	5.400	5.400	5.450	5.330	5.400	69,600	372,080	5.3460	5.124	5.124	5.171	5.057	5.124	73,353	5.0724	0.00%
2019-07-10	0	5.400	5.350	5.400	5.310	5.400	71,000	380,380	5.3575	5.124	5.076	5.124	5.038	5.124	74,829	5.0833	0.00%
2019-07-09	0	5.400	5.350	5.400	5.300	5.400	69,290	369,954	5.3392	5.124	5.076	5.124	5.029	5.124	73,027	5.0660	0.00%
2019-07-08	0	5.400	5.240	5.400	5.300	5.400	236,260	1,265,012	5.3543	5.124	4.972	5.124	5.029	5.124	249,001	5.0803	2.86%
2019-07-05	0	5.250	5.140	5.260	5.200	5.300	51,000	267,320	5.2416	4.981	4.877	4.991	4.934	5.029	53,750	4.9734	0.96%
2019-07-04	0	5.200	5.110	5.200	5.100	5.200	52,000	267,530	5.1448	4.934	4.849	4.934	4.839	4.934	54,804	4.8815	0.97%
2019-07-03	0	5.150	5.150	5.200	5.000	5.190	89,672	459,276	5.1217	4.886	4.886	4.934	4.744	4.924	94,508	4.8597	-0.19%
2019-07-02	0	5.160	5.120	5.180	5.050	5.380	220,000	1,126,010	5.1182	4.896	4.858	4.915	4.792	5.105	231,864	4.8563	6.61%
2019-06-28	0	4.840	4.800	4.870	4.730	5.050	488,000	2,404,530	4.9273	4.592	4.554	4.621	4.488	4.792	514,317	4.6752	-2.62%
2019-06-27	0	4.970	4.970	5.100	4.800	5.110	312,000	1,563,650	5.0117	4.716	4.716	4.839	4.554	4.849	328,826	4.7553	-2.93%
2019-06-26	0	5.120	5.080	5.170	5.120	5.280	51,000	264,650	5.1892	4.858	4.820	4.905	4.858	5.010	53,750	4.9237	-1.54%
2019-06-25	0	5.200	5.140	5.240	5.000	5.300	184,180	962,626	5.2266	4.934	4.877	4.972	4.744	5.029	194,113	4.9591	-1.89%
2019-06-24	0	5.300	5.300	5.370	5.220	5.450	372,000	1,995,300	5.3637	5.029	5.029	5.095	4.953	5.171	392,062	5.0893	0.00%
2019-06-21	0	5.300	5.250	5.380	5.160	5.440	99,200	531,780	5.3607	5.029	4.981	5.105	4.896	5.162	104,550	5.0864	-1.49%
2019-06-20	0	5.380	5.360	5.400	5.250	5.400	14,000	74,910	5.3507	5.105	5.086	5.124	4.981	5.124	14,755	5.0769	-0.55%
2019-06-19	0	5.410	5.410	5.470	5.230	5.800	270,601	1,470,893	5.4357	5.133	5.133	5.190	4.962	5.503	285,194	5.1575	-0.73%
2019-06-18	0	5.450	5.410	5.500	5.400	5.580	82,000	450,630	5.4955	5.171	5.133	5.219	5.124	5.294	86,422	5.2143	-0.55%
2019-06-17	0	5.480	5.350	5.600	5.480	5.610	62,000	346,860	5.5945	5.200	5.076	5.313	5.200	5.323	65,344	5.3082	-2.14%
2019-06-14	0	5.600	5.600	5.750	5.600	6.000	129,000	738,830	5.7274	5.313	5.313	5.456	5.313	5.693	135,957	5.4343	-5.08%
2019-06-13	0	5.900	5.800	6.000	5.850	5.900	9,000	52,940	5.8822	5.598	5.503	5.693	5.551	5.598	9,485	5.5812	0.00%
2019-06-12	0	5.900	5.850	5.970	5.900	5.900	9,700	57,121	5.8888	5.598	5.551	5.665	5.598	5.598	10,223	5.5874	-1.67%
2019-06-11	0	6.000	5.980	6.000	5.960	6.000	15,160	90,336	5.9588	5.693	5.674	5.693	5.655	5.693	15,978	5.6539	0.33%
2019-06-10	0	5.980	5.950	5.980	5.740	5.990	42,000	248,460	5.9157	5.674	5.646	5.674	5.446	5.683	44,265	5.6130	4.55%
2019-06-06	0	5.720	5.650	5.850	5.650	5.910	144,000	842,040	5.8475	5.427	5.361	5.551	5.361	5.608	151,766	5.5483	-2.72%
2019-06-05	0	5.880	5.880	5.940	5.880	5.950	24,020	142,805	5.9453	5.579	5.579	5.636	5.579	5.646	25,315	5.6410	-2.33%
2019-06-04	0	6.020	5.890	6.030	-	-	0	0	-	5.712	5.589	5.721	-	-	0	-	0.00%
2019-06-03	0	6.020	5.990	6.040	6.000	6.100	15,400	92,784	6.0249	5.712	5.683	5.731	5.693	5.788	16,231	5.7166	0.00%
2019-05-31	0	6.020	5.910	6.020	5.990	6.050	9,160	55,210	6.0273	5.712	5.608	5.712	5.683	5.740	9,654	5.7189	-0.99%
2019-05-30	0	6.080	5.910	6.080	6.080	6.080	3,000	18,240	6.0800	5.769	5.608	5.769	5.769	5.769	3,162	5.7689	0.00%
2019-05-29	0	6.080	6.000	6.080	5.860	6.100	13,000	78,460	6.0354	5.769	5.693	5.769	5.560	5.788	13,701	5.7266	-0.16%
2019-05-28	0	6.090	5.850	6.090	5.980	6.100	8,020	48,653	6.0665	5.778	5.551	5.778	5.674	5.788	8,453	5.7560	-0.16%
2019-05-27	0	6.100	6.000	6.100	5.850	6.100	35,000	206,670	5.9049	5.788	5.693	5.788	5.551	5.788	36,888	5.6027	-1.29%
2019-05-24	0	6.180	6.000	6.180	6.000	6.180	17,100	104,204	6.0938	5.864	5.693	5.864	5.693	5.864	18,022	5.7820	4.75%
2019-05-23	0	5.900	5.700	5.970	5.900	5.900	1,260	7,429	5.8960	5.598	5.408	5.665	5.598	5.598	1,328	5.5943	-2.48%
2019-05-22	0	6.050	5.980	6.100	5.910	6.100	4,100	24,679	6.0193	5.740	5.674	5.788	5.608	5.788	4,321	5.7113	0.83%
2019-05-21	0	6.000	6.000	6.110	5.900	6.200	60,000	365,720	6.0953	5.693	5.693	5.797	5.598	5.883	63,236	5.7834	1.69%
2019-05-20	0	6.200	6.200	6.320	6.150	6.260	40,020	246,952	6.1707	5.598	5.598	5.706	5.553	5.652	44,323	5.5717	-2.05%
2019-05-17	0	6.330	6.250	6.450	6.040	6.340	30,108	189,977	6.3099	5.715	5.643	5.824	5.454	5.725	33,345	5.6973	-0.31%
2019-05-16	0	6.350	6.250	6.640	6.200	6.350	3,000	18,900	6.3000	5.734	5.643	5.995	5.598	5.734	3,323	5.6884	0.95%
2019-05-15	0	6.290	6.200	6.300	6.110	6.370	39,040	245,807	6.2963	5.679	5.598	5.688	5.517	5.752	43,238	5.6850	1.29%
2019-05-14	0	6.210	5.900	6.450	6.210	6.490	86,040	546,020	6.3461	5.607	5.327	5.824	5.607	5.860	95,291	5.7300	-3.42%
2019-05-10	0	6.430	6.360	6.450	6.300	6.430	46,000	293,540	6.3813	5.806	5.743	5.824	5.688	5.806	50,946	5.7618	1.90%
2019-05-09	0	6.310	6.300	6.390	6.310	6.550	79,000	510,490	6.4619	5.697	5.688	5.770	5.697	5.914	87,494	5.8346	-3.66%
2019-05-08	0	6.550	6.550	6.650	6.550	6.610	37,000	243,500	6.5811	5.914	5.914	6.004	5.914	5.968	40,978	5.9422	-1.06%
2019-05-07	0	6.620	6.610	6.680	6.600	6.910	95,821	637,435	6.6524	5.977	5.968	6.032	5.959	6.239	106,124	6.0065	-0.90%
2019-05-06	0	6.680	6.670	6.760	6.600	6.850	288,000	1,926,680	6.6899	6.032	6.022	6.104	5.959	6.185	318,965	6.0404	-3.05%
2019-05-03	0	6.890	6.890	6.950	6.880	6.880	1,000	6,880	6.8800	6.221	6.221	6.275	6.212	6.212	1,108	6.2121	-0.14%
2019-05-02	0	6.900	6.900	6.990	6.770	7.000	17,000	117,910	6.9359	6.230	6.230	6.311	6.113	6.320	18,828	6.2625	0.44%
2019-04-30	0	6.870	6.820	6.950	6.780	7.000	188,000	1,285,830	6.8395	6.203	6.158	6.275	6.122	6.320	208,214	6.1755	-1.58%
2019-04-29	0	6.980	6.930	6.980	6.930	7.000	74,780	521,708	6.9766	6.302	6.257	6.302	6.257	6.320	82,820	6.2993	1.75%
2019-04-26	0	6.860	6.860	6.960	6.850	7.020	152,100	1,058,653	6.9602	6.194	6.194	6.284	6.185	6.338	168,454	6.2845	-1.15%
2019-04-25	0	6.940	6.840	7.000	6.820	7.050	168,965	1,167,498	6.9097	6.266	6.176	6.320	6.158	6.366	187,132	6.2389	-0.14%
2019-04-24	0	6.950	6.950	7.050	6.810	7.100	181,534	1,258,614	6.9332	6.275	6.275	6.366	6.149	6.411	201,052	6.2601	-2.11%
2019-04-23	0	7.100	7.010	7.100	6.880	7.110	179,026	1,250,710	6.9862	6.411	6.329	6.411	6.212	6.420	198,275	6.3080	1.87%
2019-04-18	0	6.970	6.970	7.060	6.930	7.050	82,000	571,940	6.9749	6.293	6.293	6.375	6.257	6.366	90,817	6.2978	0.00%
2019-04-17	0	6.970	6.940	7.050	6.920	7.000	76,000	529,420	6.9661	6.293	6.266	6.366	6.248	6.320	84,171	6.2898	1.75%
2019-04-16	0	6.850	6.850	6.920	6.800	6.990	217,600	1,510,380	6.9411	6.185	6.185	6.248	6.140	6.311	240,996	6.2672	-1.44%
2019-04-15	0	6.950	6.930	6.950	6.830	7.000	352,000	2,438,870	6.9286	6.275	6.257	6.275	6.167	6.320	389,847	6.2560	1.31%
2019-04-12	0	6.860	6.790	6.860	6.700	6.900	384,000	2,598,660	6.7673	6.194	6.131	6.194	6.050	6.230	425,287	6.1104	1.63%
2019-04-11	0	6.750	6.720	6.870	6.720	7.010	384,200	2,644,862	6.8841	6.095	6.068	6.203	6.068	6.329	425,509	6.2158	-2.32%
2019-04-10	0	6.910	6.910	6.950	6.570	6.900	118,000	799,800	6.7780	6.239	6.239	6.275	5.932	6.230	130,687	6.1200	2.83%
2019-04-09	0	6.720	6.720	6.900	6.600	7.000	82,050	554,384	6.7567	6.068	6.068	6.230	5.959	6.320	90,872	6.1007	1.82%
2019-04-08	0	6.600	6.500	6.630	6.500	6.640	49,026	323,311	6.5947	5.959	5.869	5.986	5.869	5.995	54,297	5.9545	1.38%
2019-04-04	0	6.510	6.510	6.600	6.460	6.600	50,000	326,198	6.5240	5.878	5.878	5.959	5.833	5.959	55,376	5.8906	-1.36%
2019-04-03	0	6.600	6.550	6.650	6.440	6.700	158,200	1,025,769	6.4840	5.959	5.914	6.004	5.815	6.050	175,209	5.8545	1.54%
2019-04-02	0	6.500	6.450	6.500	6.480	6.600	120,870	793,827	6.5676	5.869	5.824	5.869	5.851	5.959	133,866	5.9300	0.15%
2019-04-01	0	6.490	6.490	6.530	6.410	6.590	89,000	576,600	6.4787	5.860	5.860	5.896	5.788	5.950	98,569	5.8497	3.34%
2019-03-29	0	6.280	6.280	6.340	6.090	6.400	246,500	1,539,895	6.2470	5.670	5.670	5.725	5.499	5.779	273,003	5.6406	3.29%
2019-03-28	0	6.080	6.060	6.150	6.060	6.400	318,220	1,976,911	6.2124	5.490	5.472	5.553	5.472	5.779	352,435	5.6093	-1.62%
2019-03-27	0	6.180	6.150	6.180	6.130	6.310	118,500	732,053	6.1777	5.580	5.553	5.580	5.535	5.697	131,241	5.5779	-2.22%
2019-03-26	0	6.320	6.290	6.350	5.940	6.320	199,000	1,220,570	6.1335	5.706	5.679	5.734	5.363	5.706	220,396	5.5381	6.94%
2019-03-25	0	5.910	5.900	5.980	5.900	5.910	32,000	189,020	5.9069	5.336	5.327	5.399	5.327	5.336	35,441	5.3334	-1.50%
2019-03-22	0	6.000	5.920	6.000	5.920	6.000	19,600	117,248	5.9820	5.418	5.345	5.418	5.345	5.418	21,707	5.4013	1.18%
2019-03-21	0	5.930	5.930	5.990	5.760	6.010	258,000	1,529,440	5.9281	5.354	5.354	5.408	5.201	5.427	285,740	5.3526	1.02%
2019-03-20	0	5.870	5.870	5.930	5.870	6.020	344,300	2,055,906	5.9713	5.300	5.300	5.354	5.300	5.436	381,319	5.3916	1.21%
2019-03-19	0	5.800	5.800	5.930	5.780	5.930	168,000	989,520	5.8900	5.237	5.237	5.354	5.219	5.354	186,063	5.3182	-1.36%
2019-03-18	0	5.880	5.910	5.930	5.850	5.990	62,253	368,149	5.9138	5.309	5.336	5.354	5.282	5.408	68,946	5.3396	0.68%
2019-03-15	0	5.840	5.830	5.940	5.610	5.900	58,050	336,399	5.7950	5.273	5.264	5.363	5.065	5.327	64,291	5.2324	-0.17%
2019-03-14	0	5.850	5.840	5.940	5.800	5.940	41,000	241,830	5.8983	5.282	5.273	5.363	5.237	5.363	45,408	5.3257	-1.52%
2019-03-13	0	5.940	5.900	5.940	5.860	5.940	27,000	159,340	5.9015	5.363	5.327	5.363	5.291	5.363	29,903	5.3286	0.00%
2019-03-12	0	5.940	5.880	5.950	5.790	5.970	18,480	108,372	5.8643	5.363	5.309	5.372	5.228	5.390	20,467	5.2950	3.85%
2019-03-11	0	5.720	5.710	5.990	5.710	5.940	65,121	382,911	5.8800	5.165	5.156	5.408	5.156	5.363	72,123	5.3092	-3.70%
2019-03-08	0	5.940	5.850	5.940	5.850	5.950	25,600	150,410	5.8754	5.363	5.282	5.363	5.282	5.372	28,352	5.3050	0.68%
2019-03-07	0	5.900	5.770	6.100	5.720	6.000	649,000	3,829,280	5.9003	5.327	5.210	5.508	5.165	5.418	718,780	5.3275	0.34%
2019-03-06	0	5.880	5.850	5.900	5.820	6.000	137,000	808,890	5.9043	5.309	5.282	5.327	5.255	5.418	151,730	5.3311	0.51%
2019-03-05	0	5.850	5.850	5.940	5.820	5.990	51,465	303,182	5.8910	5.282	5.282	5.363	5.255	5.408	56,998	5.3191	0.52%
2019-03-04	0	5.820	5.750	5.870	5.760	5.980	187,260	1,106,914	5.9111	5.255	5.192	5.300	5.201	5.399	207,394	5.3373	-1.36%
2019-03-01	0	5.900	5.790	5.900	5.710	5.970	28,100	161,922	5.7623	5.327	5.228	5.327	5.156	5.390	31,121	5.2029	2.79%
2019-02-28	0	5.740	5.710	5.740	5.500	5.840	20,200	115,505	5.7181	5.183	5.156	5.183	4.966	5.273	22,372	5.1630	-2.71%
2019-02-27	0	5.900	5.800	5.900	-	-	0	0	-	5.327	5.237	5.327	-	-	0	-	0.00%
2019-02-26	0	5.900	5.800	5.900	5.810	5.970	18,300	107,238	5.8600	5.327	5.237	5.327	5.246	5.390	20,268	5.2911	0.51%
2019-02-25	0	5.870	5.840	5.880	5.820	5.950	152,080	898,210	5.9062	5.300	5.273	5.309	5.255	5.372	168,431	5.3328	0.17%
2019-02-22	0	5.860	5.860	5.900	5.840	5.990	130,260	766,161	5.8818	5.291	5.291	5.327	5.273	5.408	144,265	5.3108	-0.34%
2019-02-21	0	5.880	5.880	5.900	5.880	5.990	201,010	1,189,868	5.9194	5.309	5.309	5.327	5.309	5.408	222,622	5.3448	-1.34%
2019-02-20	0	5.960	5.960	6.000	5.900	6.000	22,040	131,704	5.9757	5.381	5.381	5.418	5.327	5.418	24,410	5.3956	-0.50%
2019-02-19	0	5.990	5.990	6.000	5.950	6.000	279,000	1,672,280	5.9938	5.408	5.408	5.418	5.372	5.418	308,998	5.4119	1.87%
2019-02-18	0	5.880	5.880	5.950	5.830	5.980	161,000	952,450	5.9158	5.309	5.309	5.372	5.264	5.399	178,311	5.3415	2.08%
2019-02-15	0	5.760	5.710	5.810	5.400	5.900	103,000	604,100	5.8650	5.201	5.156	5.246	4.876	5.327	114,074	5.2957	-2.37%
2019-02-14	0	5.900	5.800	5.900	5.740	5.970	56,860	335,548	5.9013	5.327	5.237	5.327	5.183	5.390	62,974	5.3284	0.17%
2019-02-13	0	5.890	5.750	5.890	5.630	5.900	8,100	47,414	5.8536	5.318	5.192	5.318	5.083	5.327	8,971	5.2853	0.00%
2019-02-12	0	5.890	5.790	5.890	5.500	6.000	173,180	1,013,413	5.8518	5.318	5.228	5.318	4.966	5.418	191,800	5.2837	-0.17%
2019-02-11	0	5.900	5.800	5.900	-	-	0	0	-	5.327	5.237	5.327	-	-	0	-	0.00%
2019-02-08	0	5.900	5.810	5.900	5.800	5.950	9,000	52,410	5.8233	5.327	5.246	5.327	5.237	5.372	9,968	5.2580	1.72%
2019-02-04	0	5.800	5.680	5.800	-	-	0	0	-	5.237	5.129	5.237	-	-	0	-	0.00%
2019-02-01	0	5.800	5.720	5.800	5.790	5.800	8,000	46,380	5.7975	5.237	5.165	5.237	5.228	5.237	8,860	5.2347	0.00%
2019-01-31	0	5.800	5.690	5.900	5.790	6.000	34,340	200,263	5.8318	5.237	5.138	5.327	5.228	5.418	38,032	5.2656	-1.36%
2019-01-30	0	5.880	5.840	5.880	5.780	5.990	60,020	345,835	5.7620	5.309	5.273	5.309	5.219	5.408	66,473	5.2026	0.68%
2019-01-29	0	5.840	5.740	5.840	-	-	150	855	5.7000	5.273	5.183	5.273	-	-	166	5.1466	-1.02%
2019-01-28	0	5.900	5.810	5.900	5.900	5.900	30,010	177,057	5.8999	5.327	5.246	5.327	5.327	5.327	33,237	5.3272	0.00%
2019-01-25	0	5.900	5.890	6.000	5.900	5.900	2,000	11,800	5.9000	5.327	5.318	5.418	5.327	5.327	2,215	5.3272	0.00%
2019-01-24	0	5.900	5.880	6.040	5.820	6.100	37,000	220,370	5.9559	5.327	5.309	5.454	5.255	5.508	40,978	5.3777	0.85%
2019-01-23	0	5.850	5.850	5.990	5.820	6.000	7,000	41,240	5.8914	5.282	5.282	5.408	5.255	5.418	7,753	5.3195	-0.85%
2019-01-22	0	5.900	5.880	5.960	5.900	6.000	128,000	762,480	5.9569	5.327	5.309	5.381	5.327	5.418	141,762	5.3786	0.00%
2019-01-21	0	5.900	5.810	5.990	5.680	6.000	16,530	97,502	5.8985	5.327	5.246	5.408	5.129	5.418	18,307	5.3259	0.51%
2019-01-18	0	5.870	5.820	5.880	5.820	5.870	8,000	46,660	5.8325	5.300	5.255	5.309	5.255	5.300	8,860	5.2663	1.03%
2019-01-17	0	5.810	5.800	5.830	5.810	5.990	20,220	118,411	5.8561	5.246	5.237	5.264	5.246	5.408	22,394	5.2876	0.17%
2019-01-16	0	5.800	5.790	5.860	5.800	5.950	14,200	82,930	5.8401	5.237	5.228	5.291	5.237	5.372	15,727	5.2732	-0.85%
2019-01-15	0	5.850	5.790	5.870	5.700	5.860	131,000	756,640	5.7759	5.282	5.228	5.300	5.147	5.291	145,085	5.2152	0.00%
2019-01-14	0	5.850	5.660	5.860	5.650	5.990	163,400	961,734	5.8858	5.282	5.111	5.291	5.101	5.408	180,969	5.3144	-0.85%
2019-01-11	0	5.900	5.760	5.900	5.760	6.000	107,400	638,124	5.9416	5.327	5.201	5.327	5.201	5.418	118,948	5.3648	0.00%
2019-01-10	0	5.900	5.820	5.900	5.820	6.000	102,000	604,500	5.9265	5.327	5.255	5.327	5.255	5.418	112,967	5.3511	0.34%
2019-01-09	0	5.880	5.830	5.890	5.880	6.000	24,310	145,257	5.9752	5.309	5.264	5.318	5.309	5.418	26,924	5.3951	-0.17%
2019-01-08	0	5.890	5.820	5.890	5.830	6.050	84,000	495,170	5.8949	5.318	5.255	5.318	5.264	5.463	93,032	5.3226	-0.17%
2019-01-07	0	5.900	5.820	5.900	5.820	6.060	15,900	94,625	5.9513	5.327	5.255	5.327	5.255	5.472	17,610	5.3735	0.00%
2019-01-04	0	5.900	5.780	5.900	5.840	6.050	35,050	209,073	5.9650	5.327	5.219	5.327	5.273	5.463	38,819	5.3859	0.17%
2019-01-03	0	5.890	5.700	5.900	5.600	6.100	143,000	842,340	5.8905	5.318	5.147	5.327	5.056	5.508	158,375	5.3186	-3.28%
2019-01-02	0	6.090	5.950	6.090	-	-	0	0	-	5.499	5.372	5.499	-	-	0	-	0.00%
2018-12-31	0	6.090	5.920	6.090	5.890	6.100	147,140	884,751	6.0130	5.499	5.345	5.499	5.318	5.508	162,960	5.4292	1.50%
2018-12-28	0	6.000	5.850	6.040	5.820	6.040	23,150	138,744	5.9933	5.418	5.282	5.454	5.255	5.454	25,639	5.4114	-0.83%
2018-12-27	0	6.050	5.720	6.050	5.720	6.100	50,040	301,192	6.0190	5.463	5.165	5.463	5.165	5.508	55,420	5.4347	0.00%
2018-12-24	0	6.050	5.480	6.050	6.050	6.050	3,000	18,150	6.0500	5.463	4.948	5.463	5.463	5.463	3,323	5.4627	0.67%
2018-12-21	0	6.010	5.850	6.050	4.870	6.050	133,000	775,990	5.8345	5.427	5.282	5.463	4.397	5.463	147,300	5.2681	-0.66%
2018-12-20	0	6.050	6.040	6.050	5.810	6.300	88,909	533,382	5.9992	5.463	5.454	5.463	5.246	5.688	98,468	5.4168	1.17%
2018-12-19	0	5.980	5.700	5.840	5.980	6.040	7,000	41,920	5.9886	5.399	5.147	5.273	5.399	5.454	7,753	5.4072	-0.17%
2018-12-18	0	5.990	5.870	5.990	5.760	6.050	50,240	298,658	5.9446	5.408	5.300	5.408	5.201	5.463	55,642	5.3675	-0.83%
2018-12-17	0	6.040	5.910	6.040	5.910	6.040	14,200	85,328	6.0090	5.454	5.336	5.454	5.336	5.454	15,727	5.4257	0.67%
2018-12-14	0	6.000	5.910	6.000	5.720	6.050	175,080	1,032,708	5.8985	5.418	5.336	5.418	5.165	5.463	193,904	5.3259	-0.83%
2018-12-13	0	6.050	5.920	6.070	5.880	6.200	125,000	752,620	6.0210	5.463	5.345	5.481	5.309	5.598	138,440	5.4364	-2.26%
2018-12-12	0	6.190	6.050	6.200	6.100	6.280	59,100	365,243	6.1801	5.589	5.463	5.598	5.508	5.670	65,454	5.5801	2.31%
2018-12-11	0	6.050	5.950	6.080	-	-	460	2,712	5.8957	5.463	5.372	5.490	-	-	509	5.3233	0.00%
2018-12-10	0	6.050	5.880	6.080	5.880	6.120	77,000	462,650	6.0084	5.463	5.309	5.490	5.309	5.526	85,279	5.4251	-1.14%
2018-12-07	0	6.120	6.130	6.150	5.900	6.150	164,000	988,470	6.0273	5.526	5.535	5.553	5.327	5.553	181,633	5.4421	1.83%
2018-12-06	0	6.010	5.920	6.010	5.890	6.040	24,000	144,460	6.0192	5.427	5.345	5.427	5.318	5.454	26,580	5.4348	1.18%
2018-12-05	0	5.940	5.950	6.100	5.880	6.130	91,000	544,170	5.9799	5.363	5.372	5.508	5.309	5.535	100,784	5.3994	-2.62%
2018-12-04	0	6.100	6.020	6.100	5.980	6.100	53,080	319,954	6.0278	5.508	5.436	5.508	5.399	5.508	58,787	5.4426	1.67%
2018-12-03	0	6.000	6.000	6.090	5.900	6.110	61,760	371,174	6.0099	5.418	5.418	5.499	5.327	5.517	68,400	5.4265	2.04%
2018-11-30	0	5.880	5.780	5.890	5.590	5.960	77,140	453,383	5.8774	5.309	5.219	5.318	5.047	5.381	85,434	5.3068	3.34%
2018-11-29	0	5.690	5.690	5.730	5.650	5.730	27,000	154,320	5.7156	5.138	5.138	5.174	5.101	5.174	29,903	5.1607	-0.70%
2018-11-28	0	5.730	5.730	5.800	5.450	5.860	137,500	786,565	5.7205	5.174	5.174	5.237	4.921	5.291	152,284	5.1651	4.56%
2018-11-27	0	5.480	5.470	5.500	5.470	5.480	2,040	11,158	5.4696	4.948	4.939	4.966	4.939	4.948	2,259	4.9386	-0.36%
2018-11-26	0	5.500	5.450	5.600	5.490	5.550	12,340	67,463	5.4670	4.966	4.921	5.056	4.957	5.011	13,667	4.9363	-0.90%
2018-11-23	0	5.550	5.410	5.550	5.390	5.550	12,000	65,830	5.4858	5.011	4.885	5.011	4.867	5.011	13,290	4.9533	0.54%
2018-11-22	0	5.520	5.520	5.590	5.430	5.570	57,620	316,590	5.4944	4.984	4.984	5.047	4.903	5.029	63,815	4.9610	1.47%
2018-11-21	0	5.440	5.340	5.450	5.300	5.440	118,500	637,335	5.3784	4.912	4.822	4.921	4.785	4.912	131,241	4.8562	1.87%
2018-11-20	0	5.340	5.340	5.350	5.220	5.350	57,400	302,010	5.2615	4.822	4.822	4.831	4.713	4.831	63,572	4.7507	2.69%
2018-11-19	0	5.200	5.200	5.260	5.100	5.200	35,000	181,170	5.1763	4.695	4.695	4.749	4.605	4.695	38,763	4.6738	0.00%
2018-11-16	0	5.200	5.080	5.200	5.050	5.200	95,000	487,050	5.1268	4.695	4.587	4.695	4.560	4.695	105,214	4.6291	0.78%
2018-11-15	0	5.160	5.160	5.190	5.100	5.190	42,580	219,294	5.1502	4.659	4.659	4.686	4.605	4.686	47,158	4.6502	0.78%
2018-11-14	0	5.120	5.120	5.160	5.050	5.170	127,000	652,670	5.1391	4.623	4.623	4.659	4.560	4.668	140,655	4.6402	-0.58%
2018-11-13	0	5.150	5.050	5.150	5.010	5.150	41,000	208,250	5.0793	4.650	4.560	4.650	4.524	4.650	45,408	4.5862	2.59%
2018-11-12	0	5.020	5.080	5.130	4.980	5.050	47,000	235,870	5.0185	4.533	4.587	4.632	4.497	4.560	52,053	4.5313	0.80%
2018-11-09	0	4.980	4.980	5.090	4.980	5.050	74,000	372,320	5.0314	4.497	4.497	4.596	4.497	4.560	81,956	4.5429	-1.39%
2018-11-08	0	5.050	5.050	5.130	5.010	5.050	31,000	156,130	5.0365	4.560	4.560	4.632	4.524	4.560	34,333	4.5475	0.60%
2018-11-07	0	5.020	5.020	5.130	4.980	5.040	83,000	416,140	5.0137	4.533	4.533	4.632	4.497	4.551	91,924	4.5270	0.40%
2018-11-06	0	5.000	5.000	5.060	4.990	5.040	67,000	335,490	5.0073	4.515	4.515	4.569	4.506	4.551	74,204	4.5212	-1.19%
2018-11-05	0	5.060	5.020	5.130	4.980	5.090	193,000	970,780	5.0299	4.569	4.533	4.632	4.497	4.596	213,751	4.5416	-0.39%
2018-11-02	0	5.080	5.020	5.120	5.000	5.160	107,000	543,030	5.0750	4.587	4.533	4.623	4.515	4.659	118,505	4.5824	3.04%
2018-11-01	0	4.930	4.930	5.000	4.930	5.050	61,000	304,620	4.9938	4.451	4.451	4.515	4.451	4.560	67,559	4.5090	0.00%
2018-10-31	0	4.930	4.930	5.000	4.910	5.000	135,000	669,050	4.9559	4.451	4.451	4.515	4.433	4.515	149,515	4.4748	0.00%
2018-10-30	0	4.930	4.890	4.930	4.880	4.950	112,870	552,960	4.8991	4.451	4.415	4.451	4.406	4.469	125,006	4.4235	3.57%
2018-10-29	0	4.760	4.820	4.910	4.760	4.760	3,000	14,280	4.7600	4.298	4.352	4.433	4.298	4.298	3,323	4.2979	-1.24%
2018-10-26	0	4.820	4.840	4.920	4.700	4.820	386,000	1,848,890	4.7899	4.352	4.370	4.442	4.244	4.352	427,502	4.3249	2.12%
2018-10-25	0	4.720	4.700	4.770	4.590	4.830	37,260	176,899	4.7477	4.262	4.244	4.307	4.144	4.361	41,266	4.2868	-1.67%
2018-10-24	0	4.800	4.800	4.920	4.800	4.930	127,000	624,100	4.9142	4.334	4.334	4.442	4.334	4.451	140,655	4.4371	-2.04%
2018-10-23	0	4.900	4.870	4.900	4.500	4.930	58,000	282,330	4.8678	4.424	4.397	4.424	4.063	4.451	64,236	4.3952	4.26%
2018-10-22	0	4.700	4.710	4.780	4.700	4.950	405,000	1,947,500	4.8086	4.244	4.253	4.316	4.244	4.469	448,545	4.3418	-1.05%
2018-10-19	0	4.750	4.730	4.900	4.650	4.900	186,080	897,050	4.8208	4.289	4.271	4.424	4.199	4.424	206,087	4.3528	-1.04%
2018-10-18	0	4.800	4.800	4.820	4.750	4.830	126,040	606,080	4.8086	4.334	4.334	4.352	4.289	4.361	139,592	4.3418	1.91%
2018-10-16	0	4.710	4.710	4.760	4.700	4.950	116,752	564,244	4.8328	4.253	4.253	4.298	4.244	4.469	129,305	4.3637	-4.07%
2018-10-15	0	4.910	4.810	5.000	4.750	5.150	60,040	293,939	4.8957	4.433	4.343	4.515	4.289	4.650	66,495	4.4204	-1.80%
2018-10-12	0	5.000	5.000	5.080	4.750	5.080	177,260	880,309	4.9662	4.515	4.515	4.587	4.289	4.587	196,319	4.4841	0.81%
2018-10-11	0	4.960	4.800	4.960	4.800	5.190	293,000	1,470,510	5.0188	4.478	4.334	4.478	4.334	4.686	324,503	4.5316	-7.64%
2018-10-10	0	5.370	5.340	5.450	5.130	5.420	175,200	932,762	5.3240	4.849	4.822	4.921	4.632	4.894	194,037	4.8071	-2.36%
2018-10-09	0	5.500	5.500	5.550	5.280	5.550	66,320	360,807	5.4404	4.966	4.966	5.011	4.767	5.011	73,451	4.9122	-0.90%
2018-10-08	0	5.550	5.410	5.680	5.300	5.560	37,000	201,800	5.4541	5.011	4.885	5.129	4.785	5.020	40,978	4.9246	0.91%
2018-10-05	0	5.500	5.470	5.680	5.490	5.510	12,000	66,030	5.5025	4.966	4.939	5.129	4.957	4.975	13,290	4.9683	-0.90%
2018-10-04	0	5.550	5.550	5.680	5.510	5.680	43,000	240,440	5.5916	5.011	5.011	5.129	4.975	5.129	47,623	5.0488	1.83%
2018-10-03	0	5.450	5.400	5.500	5.400	5.500	61,000	333,780	5.4718	4.921	4.876	4.966	4.876	4.966	67,559	4.9406	2.83%
2018-10-02	0	5.300	5.200	5.410	5.300	5.500	32,140	174,110	5.4172	4.785	4.695	4.885	4.785	4.966	35,596	4.8913	-3.64%
2018-09-28	0	5.500	5.420	5.490	5.420	5.670	55,140	305,788	5.5457	4.966	4.894	4.957	4.894	5.120	61,069	5.0073	-2.65%
2018-09-27	0	5.650	5.650	5.680	5.650	5.820	34,000	195,430	5.7479	5.101	5.101	5.129	5.101	5.255	37,656	5.1899	-3.91%
2018-09-26	0	5.880	5.850	5.880	5.800	5.900	12,340	72,002	5.8348	5.309	5.282	5.309	5.237	5.327	13,667	5.2684	-0.34%
2018-09-24	0	5.900	5.890	5.990	5.900	5.900	1,000	5,900	5.9000	5.327	5.318	5.408	5.327	5.327	1,108	5.3272	-0.34%
2018-09-21	0	5.920	5.920	5.970	5.700	6.050	86,260	503,218	5.8337	5.345	5.345	5.390	5.147	5.463	95,535	5.2674	-2.15%
2018-09-20	0	6.050	6.000	6.150	6.050	6.050	1,000	6,050	6.0500	5.463	5.418	5.553	5.463	5.463	1,108	5.4627	-0.82%
2018-09-19	0	6.100	5.950	6.230	6.100	6.300	4,020	24,755	6.1580	5.508	5.372	5.625	5.508	5.688	4,452	5.5601	4.27%
2018-09-18	0	5.850	5.700	6.130	5.850	6.050	69,000	413,320	5.9901	5.282	5.147	5.535	5.282	5.463	76,419	5.4086	-4.10%
2018-09-17	0	6.100	5.990	6.130	-	-	0	0	-	5.508	5.408	5.535	-	-	0	-	0.00%
2018-09-14	0	6.100	6.100	6.110	5.700	6.110	86,000	510,320	5.9340	5.508	5.508	5.517	5.147	5.517	95,247	5.3579	2.18%
2018-09-13	0	5.970	5.950	5.980	5.600	5.970	24,000	139,000	5.7917	5.390	5.372	5.399	5.056	5.390	26,580	5.2294	-0.33%
2018-09-12	0	5.990	5.850	6.000	5.940	5.990	22,020	131,605	5.9766	5.408	5.282	5.418	5.363	5.408	24,388	5.3964	-0.17%
2018-09-11	0	6.000	5.900	6.020	6.000	6.210	18,000	109,160	6.0644	5.418	5.327	5.436	5.418	5.607	19,935	5.4757	-3.07%
2018-09-10	0	6.190	6.080	6.200	6.200	6.380	6,000	37,810	6.3017	5.589	5.490	5.598	5.598	5.761	6,645	5.6899	-2.52%
2018-09-07	0	6.350	6.350	6.450	5.980	6.200	10,400	63,196	6.0765	5.734	5.734	5.824	5.399	5.598	11,518	5.4866	4.27%
2018-09-06	0	6.090	6.010	6.090	5.890	6.110	279,762	1,673,117	5.9805	5.499	5.427	5.499	5.318	5.517	309,842	5.3999	-2.40%
2018-09-05	0	6.240	6.120	6.250	6.110	6.290	2,000	12,400	6.2000	5.634	5.526	5.643	5.517	5.679	2,215	5.5981	-0.79%
2018-09-04	0	6.290	6.250	6.340	6.230	6.490	82,092	524,167	6.3851	5.679	5.643	5.725	5.625	5.860	90,918	5.7652	-2.02%
2018-09-03	0	6.420	6.210	6.420	6.420	6.550	52,000	339,100	6.5212	5.797	5.607	5.797	5.797	5.914	57,591	5.8881	-1.98%
2018-08-31	0	6.550	6.550	6.580	6.470	6.660	184,520	1,223,175	6.6290	5.914	5.914	5.941	5.842	6.013	204,359	5.9854	-2.96%
2018-08-30	0	6.750	6.700	6.920	6.750	6.750	2,000	13,500	6.7500	6.095	6.050	6.248	6.095	6.095	2,215	6.0947	-1.46%
2018-08-29	0	6.850	6.750	6.860	6.850	7.300	36,000	260,290	7.2303	6.185	6.095	6.194	6.185	6.591	39,871	6.5284	1.48%
2018-08-28	0	6.750	6.510	6.800	-	-	40	258	6.4500	6.095	5.878	6.140	-	-	44	5.8238	0.00%
2018-08-27	0	6.750	6.510	6.780	6.740	6.750	130,020	877,624	6.7499	6.095	5.878	6.122	6.086	6.095	144,000	6.0946	-0.44%
2018-08-24	0	6.780	6.310	6.790	6.800	6.800	5,100	34,603	6.7849	6.122	5.697	6.131	6.140	6.140	5,648	6.1262	-1.74%
2018-08-23	0	6.900	6.200	6.900	-	-	20	121	6.0500	6.230	5.598	6.230	-	-	22	5.4627	-0.72%
2018-08-22	0	6.950	6.120	6.950	-	-	0	0	-	6.275	5.526	6.275	-	-	0	-	-0.71%
2018-08-21	0	7.000	7.000	7.180	6.850	7.000	19,020	131,489	6.9132	6.320	6.320	6.483	6.185	6.320	21,065	6.2421	2.19%
2018-08-20	0	6.850	6.760	6.860	6.860	7.000	4,040	27,902	6.9064	6.185	6.104	6.194	6.194	6.320	4,474	6.2360	-1.30%
2018-08-17	0	6.940	6.730	6.940	6.770	7.000	84,040	575,436	6.8472	6.266	6.077	6.266	6.113	6.320	93,076	6.1824	2.06%
2018-08-16	0	6.800	6.800	6.940	6.560	6.990	112,100	772,191	6.8884	6.140	6.140	6.266	5.923	6.311	124,153	6.2197	-2.86%
2018-08-15	0	7.000	6.500	7.020	7.000	7.200	484,000	3,452,680	7.1336	6.320	5.869	6.338	6.320	6.501	536,039	6.4411	-2.78%
2018-08-14	0	7.200	7.100	7.200	7.200	7.240	359,000	2,588,120	7.2092	6.501	6.411	6.501	6.501	6.537	397,599	6.5094	-0.55%
2018-08-13	0	7.240	7.000	7.250	7.240	7.240	52,000	376,480	7.2400	6.537	6.320	6.546	6.537	6.537	57,591	6.5371	0.00%
2018-08-10	0	7.240	7.080	7.240	7.190	7.340	9,020	65,281	7.2374	6.537	6.393	6.537	6.492	6.627	9,990	6.5348	-0.14%
2018-08-09	0	7.250	7.200	7.530	7.250	7.260	37,060	268,697	7.2503	6.546	6.501	6.799	6.546	6.555	41,045	6.5465	0.55%
2018-08-08	0	7.210	7.100	7.320	7.200	7.210	34,000	244,820	7.2006	6.510	6.411	6.609	6.501	6.510	37,656	6.5015	-2.30%
2018-08-07	0	7.380	7.300	7.380	7.180	7.410	405,000	2,922,530	7.2161	6.664	6.591	6.664	6.483	6.691	448,545	6.5156	1.93%
2018-08-06	0	7.240	7.020	7.240	-	-	0	0	-	6.537	6.338	6.537	-	-	0	-	-0.69%
2018-08-03	0	7.290	7.100	7.300	7.200	7.290	12,000	86,940	7.2450	6.582	6.411	6.591	6.501	6.582	13,290	6.5417	0.97%
2018-08-02	0	7.220	7.150	7.320	7.190	7.220	49,340	355,155	7.1981	6.519	6.456	6.609	6.492	6.519	54,645	6.4993	0.14%
2018-08-01	0	7.210	7.150	7.240	7.160	7.700	118,000	858,910	7.2789	6.510	6.456	6.537	6.465	6.952	130,687	6.5723	-6.36%
2018-07-31	0	7.700	7.100	7.860	7.170	7.850	163,000	1,176,550	7.2181	6.952	6.411	7.097	6.474	7.088	180,526	6.5174	7.09%
2018-07-30	0	7.190	7.140	7.250	7.140	7.300	31,000	222,740	7.1852	6.492	6.447	6.546	6.447	6.591	34,333	6.4876	-0.83%
2018-07-27	0	7.250	7.250	7.370	7.200	7.260	26,000	187,950	7.2288	6.546	6.546	6.655	6.501	6.555	28,795	6.5271	1.40%
2018-07-26	0	7.150	7.150	7.310	7.100	7.370	20,348	145,930	7.1717	6.456	6.456	6.600	6.411	6.655	22,536	6.4755	-0.97%
2018-07-25	0	7.220	7.200	7.290	7.150	7.300	36,800	264,410	7.1851	6.519	6.501	6.582	6.456	6.591	40,757	6.4875	0.14%
2018-07-24	0	7.210	7.170	7.300	7.150	7.510	501,000	3,612,940	7.2115	6.510	6.474	6.591	6.456	6.781	554,867	6.5114	-3.74%
2018-07-23	0	7.490	7.150	7.630	7.110	7.860	35,500	260,605	7.3410	6.763	6.456	6.889	6.420	7.097	39,317	6.6283	2.74%
2018-07-20	0	7.290	7.250	7.300	7.200	7.580	198,000	1,457,290	7.3601	6.582	6.546	6.591	6.501	6.844	219,289	6.6455	-1.49%
2018-07-19	0	7.400	7.300	7.400	7.280	7.400	176,490	1,293,464	7.3288	6.682	6.591	6.682	6.573	6.682	195,466	6.6173	0.68%
2018-07-18	0	7.350	7.350	7.400	7.350	7.410	338,020	2,499,333	7.3940	6.636	6.636	6.682	6.636	6.691	374,363	6.6762	-0.68%
2018-07-17	0	7.400	7.360	7.400	7.360	7.410	159,000	1,174,800	7.3887	6.682	6.645	6.682	6.645	6.691	176,095	6.6714	-1.46%
2018-07-16	0	7.510	7.500	7.550	7.390	7.590	624,000	4,632,650	7.4241	6.781	6.772	6.817	6.673	6.853	691,092	6.7034	-2.34%
2018-07-13	0	7.690	7.600	7.690	7.640	7.700	163,180	1,253,349	7.6808	6.943	6.862	6.943	6.898	6.952	180,725	6.9351	-0.13%
2018-07-12	0	7.700	7.650	7.700	7.640	7.720	821,100	6,321,101	7.6983	6.952	6.907	6.952	6.898	6.971	909,384	6.9510	0.00%
2018-07-11	0	7.700	7.650	7.700	7.650	7.710	58,500	447,787	7.6545	6.952	6.907	6.952	6.907	6.962	64,790	6.9114	-1.03%
2018-07-10	0	7.780	7.580	7.790	7.530	7.780	9,400	71,662	7.6236	7.025	6.844	7.034	6.799	7.025	10,411	6.8835	0.78%
2018-07-09	0	7.720	7.720	7.850	7.200	7.860	184,000	1,418,400	7.7087	6.971	6.971	7.088	6.501	7.097	203,783	6.9603	-1.78%
2018-07-06	0	7.860	7.590	7.860	7.700	7.860	190,230	1,472,557	7.7409	7.097	6.853	7.097	6.952	7.097	210,683	6.9894	1.42%
2018-07-05	0	7.750	7.610	7.860	7.540	7.750	36,000	274,670	7.6297	6.998	6.871	7.097	6.808	6.998	39,871	6.8890	2.24%
2018-07-04	0	7.580	7.350	7.690	7.300	8.000	172,410	1,316,510	7.6359	6.844	6.636	6.943	6.591	7.223	190,947	6.8946	-3.19%
2018-07-03	0	7.830	7.750	7.840	7.570	7.830	144,267	1,106,170	7.6675	7.070	6.998	7.079	6.835	7.070	159,778	6.9232	1.95%
2018-06-29	0	7.680	7.610	7.770	7.650	7.800	346,592	2,668,544	7.6994	6.934	6.871	7.016	6.907	7.043	383,857	6.9519	0.00%
2018-06-28	0	7.680	7.530	7.690	7.530	7.700	74,200	562,645	7.5828	6.934	6.799	6.943	6.799	6.952	82,178	6.8467	-1.03%
2018-06-27	0	7.760	7.680	7.760	7.700	7.770	53,000	410,290	7.7413	7.007	6.934	7.007	6.952	7.016	58,698	6.9898	0.00%
2018-06-26	0	7.760	7.760	7.900	7.700	7.900	84,000	660,820	7.8669	7.007	7.007	7.133	6.952	7.133	93,032	7.1032	-2.51%
2018-06-25	0	7.960	7.700	7.980	7.680	7.980	30,120	233,159	7.7410	7.187	6.952	7.205	6.934	7.205	33,358	6.9895	-0.50%
2018-06-22	0	8.000	7.200	8.000	7.980	8.000	113,000	903,900	7.9991	7.223	6.501	7.223	7.205	7.223	125,150	7.2226	0.00%
2018-06-21	0	8.000	7.950	8.000	7.950	8.000	29,520	235,993	7.9943	7.223	7.178	7.223	7.178	7.223	32,694	7.2182	0.00%
2018-06-20	0	8.000	7.950	8.000	7.850	8.000	172,040	1,372,632	7.9786	7.223	7.178	7.223	7.088	7.223	190,538	7.2040	0.00%
2018-06-19	0	8.000	7.500	8.000	7.950	8.100	132,280	1,056,657	7.9880	7.223	6.772	7.223	7.178	7.314	146,503	7.2125	-2.08%
2018-06-15	0	8.170	8.150	8.200	8.060	8.210	126,100	1,029,180	8.1616	7.377	7.359	7.404	7.278	7.413	139,658	7.3693	-0.37%
2018-06-14	0	8.200	8.100	8.200	8.100	8.300	110,430	909,896	8.2396	7.404	7.314	7.404	7.314	7.494	122,303	7.4397	-1.20%
2018-06-13	0	8.300	8.150	8.300	8.210	8.330	33,020	272,435	8.2506	7.494	7.359	7.494	7.413	7.521	36,570	7.4496	-0.36%
2018-06-12	0	8.330	8.330	8.450	8.310	8.500	4,000	33,620	8.4050	7.521	7.521	7.630	7.503	7.675	4,430	7.5890	-2.00%
2018-06-11	0	8.500	8.380	8.500	8.400	8.600	157,900	1,341,052	8.4930	7.675	7.566	7.675	7.585	7.765	174,877	7.6685	0.00%
2018-06-08	0	8.500	8.430	8.600	8.430	8.620	162,000	1,386,980	8.5616	7.675	7.612	7.765	7.612	7.783	179,418	7.7304	-1.16%
2018-06-07	0	8.600	8.600	8.620	8.340	8.650	207,960	1,789,646	8.6057	7.765	7.765	7.783	7.530	7.810	230,320	7.7703	1.18%
2018-06-06	0	8.500	8.500	8.580	8.300	8.660	450,515	3,808,203	8.4530	7.675	7.675	7.747	7.494	7.819	498,954	7.6324	3.03%
2018-06-05	0	8.250	8.080	8.280	8.080	8.400	83,300	692,571	8.3142	7.449	7.296	7.476	7.296	7.585	92,256	7.5070	0.73%
2018-06-04	0	8.190	8.120	8.190	7.860	8.190	171,230	1,379,110	8.0541	7.395	7.332	7.395	7.097	7.395	189,640	7.2722	0.86%
2018-06-01	0	8.120	7.880	8.120	7.980	8.120	51,040	411,778	8.0678	7.332	7.115	7.332	7.205	7.332	56,528	7.2845	1.25%
2018-05-31	0	8.020	8.000	8.020	7.720	8.020	350,000	2,716,880	7.7625	7.241	7.223	7.241	6.971	7.241	387,632	7.0089	0.38%
2018-05-30	0	7.990	7.900	7.990	7.800	7.990	142,060	1,118,879	7.8761	7.214	7.133	7.214	7.043	7.214	157,334	7.1115	-0.13%
2018-05-29	0	8.000	7.900	8.070	7.900	8.130	268,820	2,150,443	7.9996	7.223	7.133	7.287	7.133	7.341	297,723	7.2230	-0.25%
2018-05-28	0	8.020	7.920	8.030	7.910	8.020	7,170	57,079	7.9608	7.241	7.151	7.250	7.142	7.241	7,941	7.1880	0.00%
2018-05-25	0	8.020	7.980	8.020	7.920	8.140	94,020	756,047	8.0413	7.241	7.205	7.241	7.151	7.350	104,129	7.2607	-1.72%
2018-05-24	0	8.160	7.820	8.170	7.780	8.160	3,000	23,720	7.9067	7.368	7.061	7.377	7.025	7.368	3,323	7.1391	3.29%
2018-05-23	0	7.900	7.850	7.900	7.770	7.910	112,070	882,380	7.8735	7.133	7.088	7.133	7.016	7.142	124,120	7.1091	0.77%
2018-05-21	0	7.840	7.750	7.850	7.800	7.860	182,000	1,426,630	7.8386	7.079	6.998	7.088	7.043	7.097	201,568	7.0776	0.51%
2018-05-18	0	7.800	7.750	7.800	7.730	7.800	37,000	286,930	7.7549	7.043	6.998	7.043	6.980	7.043	40,978	7.0020	0.26%
2018-05-17	0	7.780	7.650	7.780	7.650	7.780	22,020	169,164	7.6823	7.025	6.907	7.025	6.907	7.025	24,388	6.9365	-0.13%
2018-05-16	0	7.790	7.750	7.790	7.650	7.790	42,280	324,917	7.6849	7.034	6.998	7.034	6.907	7.034	46,826	6.9388	0.39%
2018-05-15	0	7.760	7.700	7.760	7.620	7.790	59,000	457,620	7.7563	7.007	6.952	7.007	6.880	7.034	65,344	7.0033	-2.14%
2018-05-14	0	7.930	7.710	7.930	7.860	8.030	56,570	449,059	7.9381	7.160	6.962	7.160	7.097	7.250	62,652	7.1675	2.06%
2018-05-11	0	8.120	8.000	8.120	8.020	8.200	37,640	303,861	8.0728	7.016	6.912	7.016	6.929	7.085	43,565	6.9749	-0.37%
2018-05-10	0	8.150	7.870	8.150	7.940	8.150	27,340	217,478	7.9546	7.042	6.800	7.042	6.860	7.042	31,644	6.8728	2.52%
2018-05-09	0	7.950	7.800	7.950	-	-	200	1,550	7.7500	6.869	6.739	6.869	-	-	231	6.6960	-0.63%
2018-05-08	0	8.000	7.850	8.000	7.770	8.000	181,180	1,414,265	7.8059	6.912	6.782	6.912	6.713	6.912	209,699	6.7443	0.63%
2018-05-07	0	7.950	7.790	7.950	7.800	8.000	80,300	637,246	7.9358	6.869	6.731	6.869	6.739	6.912	92,940	6.8565	1.40%
2018-05-04	0	7.840	7.790	7.850	7.750	7.880	23,188	181,605	7.8319	6.774	6.731	6.782	6.696	6.808	26,838	6.7667	-0.63%
2018-05-03	0	7.890	7.770	7.890	7.600	7.890	87,160	672,590	7.7167	6.817	6.713	6.817	6.566	6.817	100,880	6.6673	-0.75%
2018-05-02	0	7.950	7.870	7.950	7.800	7.960	29,570	231,189	7.8184	6.869	6.800	6.869	6.739	6.877	34,225	6.7551	-0.75%
2018-04-30	0	8.010	7.860	8.020	7.820	8.050	35,140	280,038	7.9692	6.921	6.791	6.929	6.756	6.955	40,671	6.8854	2.43%
2018-04-27	0	7.820	7.760	7.830	7.720	7.840	65,450	508,835	7.7744	6.756	6.705	6.765	6.670	6.774	75,752	6.7171	-0.51%
2018-04-26	0	7.860	7.750	7.860	7.700	7.870	292,000	2,270,490	7.7757	6.791	6.696	6.791	6.653	6.800	337,963	6.7182	-1.38%
2018-04-25	0	7.970	7.740	7.990	7.790	8.010	47,000	368,580	7.8421	6.886	6.687	6.903	6.731	6.921	54,398	6.7756	-0.38%
2018-04-24	0	8.000	7.820	8.010	7.790	8.030	154,000	1,214,800	7.8883	6.912	6.756	6.921	6.731	6.938	178,241	6.8155	-0.37%
2018-04-23	0	8.030	7.940	8.030	7.800	8.030	74,150	588,185	7.9324	6.938	6.860	6.938	6.739	6.938	85,822	6.8536	-1.11%
2018-04-20	0	8.120	7.940	8.120	8.050	8.140	10,000	81,110	8.1110	7.016	6.860	7.016	6.955	7.033	11,574	7.0079	-0.49%
2018-04-19	0	8.160	8.060	8.180	8.000	8.280	45,000	362,280	8.0507	7.050	6.964	7.068	6.912	7.154	52,083	6.9558	0.37%
2018-04-18	0	8.130	7.870	8.130	7.800	8.130	112,600	896,822	7.9647	7.024	6.800	7.024	6.739	7.024	130,324	6.8815	0.00%
2018-04-17	0	8.130	8.020	8.140	8.020	8.180	6,290	51,386	8.1695	7.024	6.929	7.033	6.929	7.068	7,280	7.0584	-1.93%
2018-04-16	0	8.290	8.020	8.290	8.090	8.300	38,000	312,310	8.2187	7.163	6.929	7.163	6.990	7.171	43,981	7.1009	-0.12%
2018-04-13	0	8.300	8.080	8.300	8.000	8.310	168,085	1,371,084	8.1571	7.171	6.981	7.171	6.912	7.180	194,543	7.0477	-0.72%
2018-04-12	0	8.360	8.270	8.360	8.270	8.390	67,020	557,564	8.3194	7.223	7.145	7.223	7.145	7.249	77,569	7.1879	-0.24%
2018-04-11	0	8.380	8.310	8.380	8.150	8.400	235,100	1,932,227	8.2187	7.240	7.180	7.240	7.042	7.258	272,106	7.1010	2.44%
2018-04-10	0	8.180	8.120	8.180	8.150	8.200	78,000	636,310	8.1578	7.068	7.016	7.068	7.042	7.085	90,278	7.0484	0.37%
2018-04-09	0	8.150	8.020	8.150	8.000	8.200	166,000	1,331,540	8.0213	7.042	6.929	7.042	6.912	7.085	192,130	6.9304	1.37%
2018-04-06	0	8.040	8.020	8.040	8.000	8.150	150,500	1,210,335	8.0421	6.947	6.929	6.947	6.912	7.042	174,190	6.9484	-1.23%
2018-04-04	0	8.140	8.070	8.140	8.000	8.390	165,940	1,344,446	8.1020	7.033	6.972	7.033	6.912	7.249	192,060	7.0001	-2.98%
2018-04-03	0	8.390	8.280	8.390	8.250	8.460	24,090	200,624	8.3281	7.249	7.154	7.249	7.128	7.309	27,882	7.1955	-0.83%
2018-03-29	0	8.460	8.390	8.460	8.300	8.600	169,240	1,434,823	8.4780	7.309	7.249	7.309	7.171	7.430	195,880	7.3250	0.24%
2018-03-28	0	8.440	8.360	8.440	8.300	8.500	50,020	420,203	8.4007	7.292	7.223	7.292	7.171	7.344	57,893	7.2582	0.60%
2018-03-27	0	8.390	8.340	8.390	8.150	8.470	120,080	996,858	8.3016	7.249	7.206	7.249	7.042	7.318	138,981	7.1726	-0.12%
2018-03-26	0	8.400	8.230	8.400	8.130	8.500	388,724	3,212,755	8.2649	7.258	7.111	7.258	7.024	7.344	449,912	7.1409	-1.06%
2018-03-23	0	8.490	8.420	8.490	8.200	8.850	509,620	4,284,991	8.4082	7.335	7.275	7.335	7.085	7.646	589,838	7.2647	-4.50%
2018-03-22	0	8.890	8.850	8.890	8.820	9.000	364,600	3,245,791	8.9023	7.681	7.646	7.681	7.620	7.776	421,991	7.6916	-1.55%
2018-03-21	0	9.030	8.960	9.030	8.950	9.220	322,240	2,913,425	9.0412	7.802	7.741	7.802	7.733	7.966	372,963	7.8116	-1.95%
2018-03-20	0	9.210	9.070	9.210	9.000	9.280	57,400	519,150	9.0444	7.957	7.836	7.957	7.776	8.018	66,435	7.8144	-0.43%
2018-03-19	0	9.250	9.090	9.250	9.080	9.380	316,100	2,930,513	9.2708	7.992	7.854	7.992	7.845	8.104	365,856	8.0100	-1.60%
2018-03-16	0	9.400	9.370	9.400	9.390	9.520	242,827	2,300,209	9.4726	8.122	8.096	8.122	8.113	8.225	281,050	8.1844	-1.88%
2018-03-15	0	9.580	9.500	9.580	9.480	9.710	710,357	6,789,906	9.5584	8.277	8.208	8.277	8.191	8.389	822,172	8.2585	-0.21%
2018-03-14	0	9.600	9.600	9.650	9.400	9.640	558,040	5,299,104	9.4959	8.294	8.294	8.338	8.122	8.329	645,879	8.2045	1.91%
2018-03-13	0	9.420	9.380	9.420	9.300	9.450	468,025	4,388,331	9.3763	8.139	8.104	8.139	8.035	8.165	541,695	8.1011	1.95%
2018-03-12	0	9.240	9.170	9.280	8.980	9.350	711,000	6,514,910	9.1630	7.983	7.923	8.018	7.759	8.078	822,916	7.9169	0.76%
2018-03-09	0	9.170	9.010	9.170	8.760	9.170	562,140	5,060,317	9.0019	7.923	7.785	7.923	7.569	7.923	650,625	7.7776	2.00%
2018-03-08	0	8.990	8.890	8.990	8.800	9.000	302,000	2,692,580	8.9158	7.767	7.681	7.767	7.603	7.776	349,537	7.7033	1.47%
2018-03-07	0	8.860	8.750	9.000	8.740	8.860	71,030	625,338	8.8039	7.655	7.560	7.776	7.551	7.655	82,211	7.6065	0.68%
2018-03-06	0	8.800	8.760	8.800	8.650	8.800	307,080	2,690,632	8.7620	7.603	7.569	7.603	7.474	7.603	355,417	7.5704	-0.56%
2018-03-05	0	8.850	8.710	8.850	8.660	8.870	61,060	536,064	8.7793	7.646	7.525	7.646	7.482	7.664	70,671	7.5853	1.26%
2018-03-02	0	8.740	8.630	8.750	8.630	8.740	2,000	17,370	8.6850	7.551	7.456	7.560	7.456	7.551	2,315	7.5038	-0.34%
2018-03-01	0	8.770	8.680	8.840	8.600	8.800	160,142	1,384,096	8.6429	7.577	7.500	7.638	7.430	7.603	185,349	7.4675	-0.79%
2018-02-28	0	8.840	8.730	8.850	8.650	8.990	80,400	703,018	8.7440	7.638	7.543	7.646	7.474	7.767	93,056	7.5548	1.96%
2018-02-27	0	8.670	8.590	8.670	8.420	8.670	254,145	2,182,579	8.5879	7.491	7.422	7.491	7.275	7.491	294,149	7.4200	-0.57%
2018-02-26	0	8.720	8.640	8.730	8.610	8.780	135,060	1,169,573	8.6597	7.534	7.465	7.543	7.439	7.586	156,319	7.4819	-0.80%
2018-02-23	0	8.790	8.620	8.790	8.320	8.790	77,460	663,571	8.5666	7.595	7.448	7.595	7.188	7.595	89,653	7.4016	0.46%
2018-02-22	0	8.750	8.640	8.940	8.610	9.000	256,200	2,241,334	8.7484	7.560	7.465	7.724	7.439	7.776	296,528	7.5586	-2.23%
2018-02-21	0	8.950	8.830	8.950	8.800	9.000	74,000	656,100	8.8662	7.733	7.629	7.733	7.603	7.776	85,648	7.6604	-0.56%
2018-02-20	0	9.000	8.920	8.990	8.710	9.000	24,550	215,014	8.7582	7.776	7.707	7.767	7.525	7.776	28,414	7.5671	0.00%
2018-02-15	0	9.000	8.850	9.000	8.610	9.000	46,250	407,818	8.8177	7.776	7.646	7.776	7.439	7.776	53,530	7.6185	2.86%
2018-02-14	0	8.750	8.750	8.780	8.410	8.610	13,020	112,169	8.6151	7.560	7.560	7.586	7.266	7.439	15,069	7.4435	1.63%
2018-02-13	0	8.610	8.480	8.600	8.320	8.680	98,040	832,476	8.4912	7.439	7.327	7.430	7.188	7.500	113,472	7.3364	0.94%
2018-02-12	0	8.530	8.350	8.530	8.210	8.610	158,000	1,319,350	8.3503	7.370	7.214	7.370	7.093	7.439	182,870	7.2147	3.65%
2018-02-09	0	8.230	8.140	8.230	7.890	8.300	332,200	2,686,809	8.0879	7.111	7.033	7.111	6.817	7.171	384,491	6.9880	-6.37%
2018-02-08	0	8.790	8.560	8.800	8.620	8.800	30,000	259,724	8.6575	7.595	7.396	7.603	7.448	7.603	34,722	7.4801	-0.57%
2018-02-07	0	8.840	8.610	8.840	8.450	9.030	262,540	2,292,205	8.7309	7.638	7.439	7.638	7.301	7.802	303,866	7.5435	0.45%
2018-02-06	0	8.800	8.700	8.840	8.410	9.000	815,260	7,088,043	8.6942	7.603	7.517	7.638	7.266	7.776	943,588	7.5118	-5.17%
2018-02-05	0	9.280	9.220	9.300	9.120	9.300	59,210	545,053	9.2054	8.018	7.966	8.035	7.880	8.035	68,530	7.9535	-1.28%
2018-02-02	0	9.400	9.360	9.400	9.240	9.460	516,204	4,854,252	9.4037	8.122	8.087	8.122	7.983	8.173	597,458	8.1248	1.73%
2018-02-01	0	9.240	9.140	9.420	9.140	9.490	216,000	2,024,810	9.3741	7.983	7.897	8.139	7.897	8.199	250,000	8.0992	-1.81%
2018-01-31	0	9.410	9.310	9.410	9.280	9.630	257,000	2,409,630	9.3760	8.130	8.044	8.130	8.018	8.320	297,454	8.1009	-3.09%
2018-01-30	0	9.710	9.620	9.710	9.400	9.750	252,072	2,439,203	9.6766	8.389	8.312	8.389	8.122	8.424	291,750	8.3606	-0.72%
2018-01-29	0	9.780	9.770	9.780	9.730	9.900	626,520	6,141,081	9.8019	8.450	8.441	8.450	8.407	8.554	725,139	8.4688	0.10%
2018-01-26	0	9.770	9.740	9.770	9.680	9.850	737,780	7,220,941	9.7874	8.441	8.415	8.441	8.364	8.510	853,912	8.4563	-0.10%
2018-01-25	0	9.780	9.740	9.780	9.730	10.10	508,820	5,024,698	9.8752	8.450	8.415	8.450	8.407	8.726	588,912	8.5322	-2.20%
2018-01-24	0	10.00	9.940	10.00	9.120	10.14	1,798,760	17,675,630	9.8266	8.640	8.588	8.640	7.880	8.761	2,081,897	8.4902	8.34%
2018-01-23	0	9.230	9.220	9.240	8.480	9.240	954,020	8,533,309	8.9446	7.975	7.966	7.983	7.327	7.983	1,104,189	7.7281	8.84%
2018-01-22	0	8.480	8.480	8.560	8.300	8.550	335,169	2,832,755	8.4517	7.327	7.327	7.396	7.171	7.387	387,927	7.3023	0.95%
2018-01-19	0	8.400	8.310	8.400	8.250	8.400	128,946	1,071,054	8.3062	7.258	7.180	7.258	7.128	7.258	149,243	7.1766	0.72%
2018-01-18	0	8.340	8.260	8.350	8.170	8.450	201,925	1,665,866	8.2499	7.206	7.137	7.214	7.059	7.301	233,709	7.1279	0.48%
2018-01-17	0	8.300	8.190	8.360	8.050	8.350	362,265	2,972,516	8.2054	7.171	7.076	7.223	6.955	7.214	419,288	7.0894	-0.12%
2018-01-16	0	8.310	8.290	8.310	8.290	8.470	241,186	2,028,280	8.4096	7.180	7.163	7.180	7.163	7.318	279,150	7.2659	1.34%
2018-01-15	0	8.200	8.160	8.200	8.000	8.390	344,980	2,843,543	8.2426	7.085	7.050	7.085	6.912	7.249	399,282	7.1216	2.63%
2018-01-12	0	7.990	7.940	8.020	7.610	8.080	3,172,905	24,927,222	7.8563	6.903	6.860	6.929	6.575	6.981	3,672,342	6.7878	2.30%
2018-01-11	0	7.810	7.750	7.810	7.700	8.030	464,000	3,626,560	7.8159	6.748	6.696	6.748	6.653	6.938	537,037	6.7529	1.43%
2018-01-10	0	7.700	7.660	7.700	7.630	7.800	303,948	2,333,011	7.6757	6.653	6.618	6.653	6.592	6.739	351,792	6.6318	-0.52%
2018-01-09	0	7.740	7.690	7.740	7.600	7.910	254,810	1,978,821	7.7659	6.687	6.644	6.687	6.566	6.834	294,919	6.7097	-0.13%
2018-01-08	0	7.750	7.710	7.800	7.650	7.930	285,165	2,221,292	7.7895	6.696	6.661	6.739	6.610	6.852	330,052	6.7301	-0.90%
2018-01-05	0	7.820	7.720	7.850	7.700	7.980	174,250	1,358,028	7.7936	6.756	6.670	6.782	6.653	6.895	201,678	6.7336	-1.01%
2018-01-04	0	7.900	7.850	7.930	7.200	8.020	327,910	2,588,486	7.8939	6.826	6.782	6.852	6.221	6.929	379,525	6.8203	-1.99%
2018-01-03	0	8.060	8.020	8.170	7.900	8.400	343,152	2,787,801	8.1241	6.964	6.929	7.059	6.826	7.258	397,167	7.0192	-3.12%
2018-01-02	0	8.320	8.250	8.340	8.200	8.680	263,960	2,205,339	8.3548	7.188	7.128	7.206	7.085	7.500	305,509	7.2186	-3.70%
2017-12-29	0	8.640	8.600	8.680	7.840	8.680	977,100	8,011,018	8.1988	7.465	7.430	7.500	6.774	7.500	1,130,902	7.0837	8.68%
2017-12-28	0	7.950	7.900	7.950	7.720	8.060	447,450	3,546,307	7.9256	6.869	6.826	6.869	6.670	6.964	517,882	6.8477	2.19%
2017-12-27	0	7.780	7.710	7.780	7.200	8.090	669,240	4,955,812	7.4051	6.722	6.661	6.722	6.221	6.990	774,583	6.3980	1.97%
2017-12-22	0	7.630	7.600	7.640	7.580	7.860	139,013	1,060,048	7.6255	6.592	6.566	6.601	6.549	6.791	160,895	6.5885	-0.65%
2017-12-21	0	7.680	7.620	7.740	7.600	7.740	75,000	578,750	7.7167	6.636	6.584	6.687	6.566	6.687	86,806	6.6672	0.00%
2017-12-20	0	7.680	7.610	7.680	7.600	7.680	146,100	1,115,366	7.6343	6.636	6.575	6.636	6.566	6.636	169,097	6.5960	-0.26%
2017-12-19	0	7.700	7.640	7.710	7.620	7.890	143,090	1,102,014	7.7015	6.653	6.601	6.661	6.584	6.817	165,613	6.6541	0.52%
2017-12-18	0	7.660	7.620	7.730	7.620	8.340	214,000	1,644,460	7.6844	6.618	6.584	6.679	6.584	7.206	247,685	6.6393	-0.39%
2017-12-15	0	7.690	7.590	7.690	7.500	7.820	238,461	1,822,933	7.6446	6.644	6.558	6.644	6.480	6.756	275,996	6.6049	-1.54%
2017-12-14	0	7.810	7.700	7.820	7.600	8.500	250,100	1,931,230	7.7218	6.748	6.653	6.756	6.566	7.344	289,467	6.6717	-1.14%
2017-12-13	0	7.900	7.740	7.900	7.500	7.980	444,234	3,457,526	7.7831	6.826	6.687	6.826	6.480	6.895	514,160	6.7246	-0.88%
2017-12-12	0	7.970	7.770	7.980	7.710	8.150	96,020	755,704	7.8703	6.886	6.713	6.895	6.661	7.042	111,134	6.7999	0.50%
2017-12-11	0	7.930	7.800	7.870	7.550	8.490	165,700	1,291,619	7.7949	6.852	6.739	6.800	6.523	7.335	191,782	6.7348	1.02%
2017-12-08	0	7.850	7.790	7.850	7.560	8.300	501,015	3,923,327	7.8308	6.782	6.731	6.782	6.532	7.171	579,878	6.7658	1.55%
2017-12-07	0	7.730	7.880	7.890	7.530	8.000	275,000	2,111,860	7.6795	6.679	6.808	6.817	6.506	6.912	318,287	6.6351	-3.37%
2017-12-06	0	8.000	7.970	8.000	7.800	8.100	393,464	3,142,069	7.9857	6.912	6.886	6.912	6.739	6.998	455,398	6.8996	-1.23%
2017-12-05	0	8.100	8.070	8.100	8.070	8.600	539,400	4,448,086	8.2464	6.998	6.972	6.998	6.972	7.430	624,305	7.1249	-6.79%
2017-12-04	0	8.690	8.640	8.690	8.610	8.990	501,656	4,391,908	8.7548	7.508	7.465	7.508	7.439	7.767	580,620	7.5642	-3.44%
2017-12-01	0	9.000	8.900	8.990	8.900	9.100	329,710	2,964,472	8.9911	7.776	7.690	7.767	7.690	7.862	381,609	7.7684	-2.49%
2017-11-30	0	9.230	9.030	9.300	9.000	9.360	199,240	1,813,715	9.1032	7.975	7.802	8.035	7.776	8.087	230,602	7.8651	-1.39%
2017-11-29	0	9.360	9.180	9.360	9.090	9.590	269,450	2,463,953	9.1444	8.087	7.932	8.087	7.854	8.286	311,863	7.9007	0.65%
2017-11-28	0	9.300	9.230	9.300	9.210	9.600	195,090	1,809,198	9.2737	8.035	7.975	8.035	7.957	8.294	225,799	8.0124	-0.85%
2017-11-27	0	9.380	9.380	9.390	9.260	9.420	147,260	1,374,572	9.3343	8.104	8.104	8.113	8.001	8.139	170,440	8.0649	-0.11%
2017-11-24	0	9.390	9.390	9.400	9.140	9.460	222,330	2,063,558	9.2815	8.113	8.113	8.122	7.897	8.173	257,326	8.0192	0.97%
2017-11-23	0	9.300	9.180	9.440	9.180	9.440	110,300	1,021,432	9.2605	8.035	7.932	8.156	7.932	8.156	127,662	8.0011	-1.17%
2017-11-22	0	9.410	9.380	9.410	9.150	9.500	310,420	2,901,988	9.3486	8.130	8.104	8.130	7.906	8.208	359,282	8.0772	-0.53%
2017-11-21	0	9.460	9.420	9.460	9.320	9.590	287,390	2,708,744	9.4253	8.173	8.139	8.173	8.052	8.286	332,627	8.1435	0.32%
2017-11-20	0	9.430	9.410	9.430	9.400	9.550	235,000	2,219,960	9.4466	8.148	8.130	8.148	8.122	8.251	271,991	8.1619	-0.84%
2017-11-17	0	9.510	9.420	9.510	9.400	9.590	403,680	3,837,856	9.5072	8.217	8.139	8.217	8.122	8.286	467,222	8.2142	-0.83%
2017-11-16	0	9.590	9.590	9.620	9.580	9.670	77,440	742,825	9.5923	8.286	8.286	8.312	8.277	8.355	89,630	8.2877	0.63%
2017-11-15	0	9.530	9.500	9.560	9.490	9.560	327,840	3,116,878	9.5073	8.234	8.208	8.260	8.199	8.260	379,444	8.2143	-0.31%
2017-11-14	0	9.560	9.520	9.560	9.520	9.670	40,720	389,554	9.5667	8.260	8.225	8.260	8.225	8.355	47,130	8.2656	-1.34%
2017-11-13	0	9.690	9.510	9.700	9.500	9.720	138,354	1,318,289	9.5284	8.372	8.217	8.381	8.208	8.398	160,132	8.2325	1.89%
2017-11-10	0	9.510	9.500	9.560	9.460	9.750	547,000	5,210,420	9.5254	8.217	8.208	8.260	8.173	8.424	633,102	8.2300	-0.52%
2017-11-09	0	9.560	9.520	9.560	9.500	9.650	362,927	3,450,484	9.5074	8.260	8.225	8.260	8.208	8.338	420,054	8.2144	0.00%
2017-11-08	0	9.560	9.510	9.560	9.510	9.700	132,240	1,268,274	9.5907	8.260	8.217	8.260	8.217	8.381	153,055	8.2864	0.10%
2017-11-07	0	9.550	9.520	9.640	9.500	9.650	521,190	4,978,193	9.5516	8.251	8.225	8.329	8.208	8.338	603,229	8.2526	-1.44%
2017-11-06	0	9.690	9.560	9.700	9.500	9.750	807,370	7,730,697	9.5752	8.372	8.260	8.381	8.208	8.424	934,456	8.2729	-0.62%
2017-11-03	0	9.750	9.600	9.750	9.580	9.770	122,380	1,183,995	9.6747	8.424	8.294	8.424	8.277	8.441	141,643	8.3590	-0.41%
2017-11-02	0	9.790	9.650	9.790	9.610	9.880	149,360	1,443,409	9.6640	8.459	8.338	8.459	8.303	8.536	172,870	8.3497	0.93%
2017-11-01	0	9.700	9.600	9.750	9.500	9.890	542,120	5,220,665	9.6301	8.381	8.294	8.424	8.208	8.545	627,453	8.3204	0.94%
2017-10-31	0	9.610	9.550	9.610	9.370	9.850	395,200	3,764,314	9.5251	8.303	8.251	8.303	8.096	8.510	457,407	8.2297	0.21%
2017-10-30	0	9.590	9.530	9.600	9.430	9.790	565,340	5,391,511	9.5368	8.286	8.234	8.294	8.148	8.459	654,328	8.2398	-0.10%
2017-10-27	0	9.600	9.460	9.730	9.310	9.910	900,345	8,570,606	9.5192	8.294	8.173	8.407	8.044	8.562	1,042,066	8.2246	-3.71%
2017-10-26	0	9.970	9.820	10.06	9.720	10.18	210,580	2,077,356	9.8649	8.614	8.484	8.692	8.398	8.796	243,727	8.5233	-1.48%
2017-10-25	0	10.12	9.980	10.12	9.860	10.30	125,360	1,255,869	10.018	8.744	8.623	8.744	8.519	8.899	145,093	8.6556	-0.39%
2017-10-24	0	10.16	9.930	10.18	9.930	10.20	135,016	1,352,787	10.020	8.778	8.580	8.796	8.580	8.813	156,268	8.6568	-0.39%
2017-10-23	0	10.20	10.12	10.20	10.00	10.36	45,130	460,255	10.198	8.813	8.744	8.813	8.640	8.951	52,234	8.8114	0.79%
2017-10-20	0	10.12	9.930	10.12	9.380	10.30	356,400	3,539,258	9.9306	8.744	8.580	8.744	8.104	8.899	412,500	8.5800	0.00%
2017-10-19	0	10.12	9.860	10.24	9.860	10.32	121,510	1,222,970	10.065	8.744	8.519	8.847	8.519	8.916	140,637	8.6960	-3.25%
2017-10-18	0	10.46	10.30	10.46	10.30	10.80	192,478	2,024,442	10.518	9.037	8.899	9.037	8.899	9.331	222,775	9.0874	0.58%
2017-10-17	0	10.40	10.30	10.40	10.30	10.60	302,632	3,154,167	10.423	8.986	8.899	8.986	8.899	9.158	350,268	9.0050	-2.80%
2017-10-16	0	10.70	10.68	10.70	10.62	10.80	109,080	1,168,681	10.714	9.245	9.228	9.245	9.176	9.331	126,250	9.2569	-0.56%
2017-10-13	0	10.76	10.66	10.80	10.56	10.82	719,313	7,744,568	10.767	9.297	9.210	9.331	9.124	9.348	832,538	9.3024	1.13%
2017-10-12	0	10.64	10.60	10.64	10.54	10.66	163,550	1,734,409	10.605	9.193	9.158	9.193	9.107	9.210	189,294	9.1625	-0.19%
2017-10-11	0	10.66	10.60	10.66	10.60	10.88	562,680	6,019,945	10.699	9.210	9.158	9.210	9.158	9.400	651,250	9.2437	-0.74%
2017-10-10	0	10.74	10.70	10.74	10.30	10.80	380,784	4,058,477	10.658	9.279	9.245	9.279	8.899	9.331	440,722	9.2087	1.32%
2017-10-09	0	10.60	10.50	10.60	9.910	10.60	518,805	5,349,693	10.312	9.158	9.072	9.158	8.562	9.158	600,469	8.9092	1.53%
2017-10-06	0	10.44	10.38	10.44	10.28	10.48	404,080	4,201,711	10.398	9.020	8.968	9.020	8.882	9.055	467,685	8.9841	-0.38%
2017-10-04	0	10.48	10.42	10.48	10.22	10.72	527,660	5,530,850	10.482	9.055	9.003	9.055	8.830	9.262	610,717	9.0563	1.95%
2017-10-03	0	10.28	10.20	10.30	10.00	10.46	523,280	5,325,986	10.178	8.882	8.813	8.899	8.640	9.037	605,648	8.7939	4.15%
2017-09-29	0	9.870	9.820	9.870	9.450	9.900	966,130	9,441,091	9.7721	8.528	8.484	8.528	8.165	8.554	1,118,206	8.4431	5.00%
2017-09-28	0	9.400	9.300	9.400	9.030	9.400	444,111	4,070,504	9.1655	8.122	8.035	8.122	7.802	8.122	514,017	7.9190	3.98%
2017-09-27	0	9.040	9.030	9.040	8.900	9.120	539,310	4,842,954	8.9799	7.811	7.802	7.811	7.690	7.880	624,201	7.7586	0.56%
2017-09-26	0	8.990	8.900	9.240	8.880	9.100	6,090,476	57,892,357	9.5054	7.767	7.690	7.983	7.672	7.862	7,049,159	8.2127	-1.10%
2017-09-25	0	9.090	8.860	9.100	8.850	9.470	1,658,564	15,076,802	9.0903	7.854	7.655	7.862	7.646	8.182	1,919,634	7.8540	-5.31%
2017-09-22	0	9.600	9.520	9.640	9.460	9.750	510,572	4,883,832	9.5654	8.294	8.225	8.329	8.173	8.424	590,940	8.2645	-2.93%
2017-09-21	0	9.890	9.800	9.900	9.140	10.00	1,379,140	13,404,692	9.7196	8.545	8.467	8.554	7.897	8.640	1,596,226	8.3977	5.55%
2017-09-20	0	9.370	9.300	9.370	9.100	9.370	490,820	4,519,035	9.2071	8.096	8.035	8.096	7.862	8.096	568,078	7.9549	0.97%
2017-09-19	0	9.280	9.200	9.280	8.990	9.500	1,004,020	9,199,303	9.1625	8.018	7.949	8.018	7.767	8.208	1,162,060	7.9164	-2.01%
2017-09-18	0	9.470	9.220	9.470	9.260	9.890	484,700	4,588,833	9.4674	8.182	7.966	8.182	8.001	8.545	560,995	8.1798	-2.17%
2017-09-15	0	9.680	9.600	9.690	9.280	10.00	2,133,127	20,379,434	9.5538	8.364	8.294	8.372	8.018	8.640	2,468,896	8.2545	-3.20%
2017-09-14	0	10.00	9.900	10.00	9.880	10.30	596,450	5,988,387	10.040	8.640	8.554	8.640	8.536	8.899	690,335	8.6746	-4.03%
2017-09-13	0	10.42	10.30	10.42	10.30	10.70	507,716	5,329,704	10.497	9.003	8.899	9.003	8.899	9.245	587,634	9.0698	-1.70%
2017-09-12	0	10.60	10.50	10.60	10.46	10.68	307,760	3,241,578	10.533	9.158	9.072	9.158	9.037	9.228	356,204	9.1004	-0.93%
2017-09-11	0	10.70	10.62	10.70	10.56	10.74	235,950	2,508,299	10.631	9.245	9.176	9.245	9.124	9.279	273,090	9.1849	0.19%
2017-09-08	0	10.68	10.60	10.66	10.42	10.78	580,513	6,120,007	10.542	9.228	9.158	9.210	9.003	9.314	671,890	9.1086	-1.11%
2017-09-07	0	10.80	10.60	10.80	10.44	10.80	482,910	5,094,041	10.549	9.331	9.158	9.331	9.020	9.331	558,923	9.1140	1.89%
2017-09-06	0	10.60	10.52	10.60	10.34	10.78	315,009	3,307,605	10.500	9.158	9.089	9.158	8.934	9.314	364,594	9.0720	-1.85%
2017-09-05	0	10.80	10.66	10.80	10.52	10.90	813,350	8,718,231	10.719	9.331	9.210	9.331	9.089	9.418	941,377	9.2611	0.56%
2017-09-04	0	10.74	10.72	10.74	10.30	10.98	2,172,815	23,277,009	10.713	9.279	9.262	9.279	8.899	9.487	2,514,831	9.2559	4.88%
2017-09-01	0	10.24	10.16	10.26	10.10	10.50	1,214,013	12,452,184	10.257	8.847	8.778	8.865	8.726	9.072	1,405,107	8.8621	0.99%
2017-08-31	0	10.14	10.08	10.14	9.850	10.20	583,580	5,866,384	10.052	8.761	8.709	8.761	8.510	8.813	675,440	8.6853	1.81%
2017-08-30	0	9.960	9.900	9.960	9.910	10.10	772,455	7,717,713	9.9911	8.605	8.554	8.605	8.562	8.726	894,045	8.6324	-0.80%
2017-08-29	0	10.04	10.00	10.04	9.940	10.32	1,065,697	10,725,245	10.064	8.675	8.640	8.675	8.588	8.916	1,233,445	8.6954	0.20%
2017-08-28	0	10.02	10.02	10.04	9.250	10.20	2,564,979	25,288,288	9.8591	8.657	8.657	8.675	7.992	8.813	2,968,725	8.5182	8.21%
2017-08-25	0	9.260	9.250	9.260	9.000	9.300	668,310	6,163,661	9.2228	8.001	7.992	8.001	7.776	8.035	773,507	7.9685	-0.11%
2017-08-24	0	9.270	9.200	9.270	9.190	9.380	1,433,606	13,309,739	9.2841	8.009	7.949	8.009	7.940	8.104	1,659,266	8.0215	-0.22%
2017-08-22	0	9.290	9.210	9.300	9.090	9.580	630,840	5,861,093	9.2909	8.027	7.957	8.035	7.854	8.277	730,139	8.0274	0.22%
2017-08-21	0	9.270	9.180	9.280	8.880	9.280	2,033,670	18,352,888	9.0245	8.009	7.932	8.018	7.672	8.018	2,353,784	7.7972	4.27%
2017-08-18	0	8.890	8.870	8.890	8.710	8.980	1,082,820	9,615,074	8.8797	7.681	7.664	7.681	7.525	7.759	1,253,263	7.6720	-1.22%
2017-08-17	0	9.000	8.980	9.000	8.900	9.200	618,120	5,573,130	9.0163	7.776	7.759	7.776	7.690	7.949	715,416	7.7901	-3.23%
2017-08-16	0	9.300	9.280	9.300	9.110	9.750	362,460	3,360,416	9.2711	8.035	8.018	8.035	7.871	8.424	419,514	8.0103	0.11%
2017-08-15	0	9.290	9.240	9.290	9.200	9.650	1,182,142	11,150,135	9.4321	8.027	7.983	8.027	7.949	8.338	1,368,219	8.1494	0.11%
2017-08-14	0	9.280	9.220	9.280	9.200	9.480	2,553,633	23,743,930	9.2981	8.018	7.966	8.018	7.949	8.191	2,955,593	8.0336	0.87%
2017-08-11	0	9.200	9.100	9.200	9.010	9.310	1,332,432	12,214,423	9.1670	7.949	7.862	7.949	7.785	8.044	1,542,166	7.9203	-1.92%
2017-08-10	0	9.380	9.360	9.400	9.300	9.600	1,294,546	12,220,701	9.4401	8.104	8.087	8.122	8.035	8.294	1,498,317	8.1563	-1.68%
2017-08-09	0	9.540	9.510	9.540	9.400	9.800	2,987,355	28,579,830	9.5669	8.243	8.217	8.243	8.122	8.467	3,457,585	8.2658	-2.65%
2017-08-08	0	9.800	9.780	9.800	9.760	10.00	1,960,863	19,245,015	9.8146	8.467	8.450	8.467	8.433	8.640	2,269,517	8.4798	-2.00%
2017-08-07	0	10.00	9.910	10.10	9.550	10.10	2,241,004	21,832,590	9.7423	8.640	8.562	8.726	8.251	8.726	2,593,754	8.4174	1.73%
2017-08-04	0	9.830	9.750	9.840	9.140	9.970	2,116,203	20,303,672	9.5944	8.493	8.424	8.502	7.897	8.614	2,449,308	8.2896	5.25%
2017-08-03	0	9.340	9.300	9.340	8.400	9.440	3,667,661	33,194,445	9.0506	8.070	8.035	8.070	7.258	8.156	4,244,976	7.8197	10.40%
2017-08-02	0	8.460	8.410	8.490	8.100	8.570	3,026,236	25,266,366	8.3491	7.309	7.266	7.335	6.998	7.404	3,502,587	7.2136	3.80%
2017-08-01	0	8.150	8.080	8.150	8.020	8.200	679,120	5,484,276	8.0756	7.042	6.981	7.042	6.929	7.085	786,018	6.9773	0.00%
2017-07-31	0	8.150	8.100	8.150	8.000	8.170	774,139	6,244,626	8.0665	7.042	6.998	7.042	6.912	7.059	895,994	6.9695	0.87%
2017-07-28	0	8.080	8.050	8.100	7.970	8.120	706,793	5,677,868	8.0333	6.981	6.955	6.998	6.886	7.016	818,047	6.9408	0.50%
2017-07-27	0	8.040	8.030	8.040	7.820	8.320	1,860,331	14,849,914	7.9824	6.947	6.938	6.947	6.756	7.188	2,153,160	6.8968	0.12%
2017-07-26	0	8.030	8.000	8.030	7.950	8.100	643,680	5,151,640	8.0034	6.938	6.912	6.938	6.869	6.998	745,000	6.9150	-0.74%
2017-07-25	0	8.090	8.070	8.090	7.960	8.120	895,891	7,206,523	8.0440	6.990	6.972	6.990	6.877	7.016	1,036,910	6.9500	-0.49%
2017-07-24	0	8.130	8.060	8.130	7.930	8.200	1,066,604	8,599,229	8.0623	7.024	6.964	7.024	6.852	7.085	1,234,495	6.9658	-1.33%
2017-07-21	0	8.240	8.160	8.230	7.960	8.310	706,105	5,703,648	8.0776	7.119	7.050	7.111	6.877	7.180	817,251	6.9791	1.48%
2017-07-20	0	8.120	8.050	8.110	7.900	8.180	1,089,141	8,745,825	8.0300	7.016	6.955	7.007	6.826	7.068	1,260,579	6.9379	0.25%
2017-07-19	0	8.100	8.050	8.100	8.000	8.300	2,847,190	23,283,579	8.1777	6.998	6.955	6.998	6.912	7.171	3,295,358	7.0656	1.50%
2017-07-18	0	7.980	7.950	7.990	7.760	8.140	1,261,400	10,055,523	7.9717	6.895	6.869	6.903	6.705	7.033	1,459,953	6.8876	0.76%
2017-07-17	0	7.920	7.900	7.920	7.500	7.970	1,194,489	9,312,464	7.7962	6.843	6.826	6.843	6.480	6.886	1,382,510	6.7359	3.66%
2017-07-14	0	7.640	7.600	7.640	7.100	7.650	1,169,934	8,565,136	7.3210	6.601	6.566	6.601	6.134	6.610	1,354,090	6.3254	5.38%
2017-07-13	0	7.250	7.220	7.250	7.040	7.250	655,000	4,673,629	7.1353	6.264	6.238	6.264	6.083	6.264	758,102	6.1649	1.26%
2017-07-12	0	7.160	7.110	7.160	7.020	7.180	683,661	4,843,654	7.0849	6.186	6.143	6.186	6.065	6.204	791,274	6.1213	0.99%
2017-07-11	0	7.090	7.010	7.090	6.790	7.090	436,710	3,032,516	6.9440	6.126	6.057	6.126	5.867	6.126	505,451	5.9996	2.01%
2017-07-10	0	6.950	6.920	6.950	6.910	7.200	5,213,521	36,540,689	7.0088	6.005	5.979	6.005	5.970	6.221	6,034,166	6.0556	-1.97%
2017-07-07	0	7.090	7.030	7.090	6.880	7.190	1,300,820	9,034,341	6.9451	6.126	6.074	6.126	5.944	6.212	1,505,578	6.0006	-1.39%
2017-07-06	0	7.190	7.160	7.190	6.700	7.190	707,743	4,887,992	6.9065	6.212	6.186	6.212	5.789	6.212	819,147	5.9672	5.12%
2017-07-05	0	6.840	6.800	6.840	6.700	6.840	359,098	2,426,267	6.7566	5.910	5.875	5.910	5.789	5.910	415,623	5.8377	1.33%
2017-07-04	0	6.750	6.600	6.760	6.540	6.760	133,960	895,384	6.6840	5.832	5.702	5.841	5.651	5.841	155,046	5.7749	-0.59%
2017-07-03	0	6.790	6.650	6.790	6.510	6.790	213,900	1,432,925	6.6990	5.867	5.746	5.867	5.625	5.867	247,569	5.7880	0.15%
2017-06-30	0	6.780	6.620	6.800	6.510	6.800	1,201,925	7,977,535	6.6373	5.858	5.720	5.875	5.625	5.875	1,391,116	5.7346	1.65%
2017-06-29	0	6.670	6.600	6.670	6.470	6.690	145,460	965,481	6.6374	5.763	5.702	5.763	5.590	5.780	168,356	5.7347	0.45%
2017-06-28	0	6.640	6.510	6.640	6.500	6.700	408,180	2,676,649	6.5575	5.737	5.625	5.737	5.616	5.789	472,430	5.6657	-0.90%
2017-06-27	0	6.700	6.590	6.700	6.440	6.870	1,170,980	7,784,031	6.6474	5.789	5.694	5.789	5.564	5.936	1,355,300	5.7434	-3.60%
2017-06-26	0	6.950	6.820	6.950	6.700	6.950	544,694	3,721,367	6.8320	6.005	5.892	6.005	5.789	6.005	630,433	5.9029	-0.71%
2017-06-23	0	7.000	6.970	7.000	6.780	7.100	739,360	5,126,429	6.9336	6.048	6.022	6.048	5.858	6.134	855,740	5.9906	2.19%
2017-06-22	0	6.850	6.820	6.850	6.700	6.920	632,383	4,310,725	6.8166	5.918	5.892	5.918	5.789	5.979	731,924	5.8896	-1.15%
2017-06-21	0	6.930	6.850	6.930	6.610	7.000	1,003,700	6,866,584	6.8413	5.988	5.918	5.988	5.711	6.048	1,161,689	5.9109	2.21%
2017-06-20	0	6.780	6.760	6.780	6.610	6.800	283,100	1,904,429	6.7271	5.858	5.841	5.858	5.711	5.875	327,662	5.8122	-0.29%
2017-06-19	0	6.800	6.750	6.800	6.550	6.890	852,940	5,717,775	6.7036	5.875	5.832	5.875	5.659	5.953	987,199	5.7919	2.10%
2017-06-16	0	6.660	6.600	6.660	6.400	6.690	557,526	3,652,195	6.5507	5.754	5.702	5.754	5.530	5.780	645,284	5.6598	0.00%
2017-06-15	0	6.660	6.640	6.660	6.450	6.690	332,814	2,187,276	6.5721	5.754	5.737	5.754	5.573	5.780	385,201	5.6783	0.30%
2017-06-14	0	6.640	6.550	6.650	5.970	6.690	1,320,284	8,535,696	6.4650	5.737	5.659	5.746	5.158	5.780	1,528,106	5.5858	11.60%
2017-06-13	0	5.950	5.820	5.950	5.710	5.960	1,204,100	7,000,661	5.8140	5.141	5.028	5.141	4.933	5.149	1,393,634	5.0233	1.71%
2017-06-12	1	-	-	-	-	-	0	0	-	5.054	-	-	-	-	0	-	0.00%
2017-06-09	0	5.850	5.820	5.850	5.790	6.020	3,531,600	20,658,090	5.8495	5.054	5.028	5.054	5.003	5.201	4,087,498	5.0540	-3.78%
2017-06-08	0	6.080	5.940	6.080	5.900	6.080	1,165,500	6,976,660	5.9860	5.253	5.132	5.253	5.098	5.253	1,348,958	5.1719	1.16%
2017-06-07	0	6.010	5.980	6.000	5.930	6.050	4,292,561	23,960,409	5.5818	5.193	5.167	5.184	5.124	5.227	4,968,240	4.8227	1.86%
2017-06-06	0	5.900	5.850	5.900	5.850	6.050	712,020	4,263,698	5.9882	5.098	5.054	5.098	5.054	5.227	824,097	5.1738	-2.16%
2017-06-05	0	6.030	5.980	6.030	5.930	6.090	419,900	2,522,275	6.0068	5.210	5.167	5.210	5.124	5.262	485,995	5.1899	0.33%
2017-06-02	0	6.010	5.980	6.010	5.980	6.150	972,059	5,872,706	6.0415	5.193	5.167	5.193	5.167	5.314	1,125,068	5.2199	2.04%
2017-06-01	0	6.140	6.090	6.140	5.980	6.600	2,452,250	15,136,665	6.1726	5.089	5.048	5.089	4.956	5.470	2,958,720	5.1159	-6.54%
2017-05-31	0	6.570	6.490	6.570	6.380	6.580	591,400	3,850,056	6.5101	5.445	5.379	5.445	5.288	5.454	713,544	5.3957	3.30%
2017-05-29	0	6.360	6.300	6.380	6.180	6.500	250,000	1,572,340	6.2894	5.271	5.222	5.288	5.122	5.387	301,633	5.2128	1.27%
2017-05-26	0	6.280	6.310	6.330	6.200	6.600	635,000	4,024,280	6.3374	5.205	5.230	5.246	5.139	5.470	766,148	5.2526	-3.68%
2017-05-25	0	6.520	6.460	6.520	6.400	6.610	535,050	3,476,622	6.4978	5.404	5.354	5.404	5.304	5.479	645,555	5.3855	0.31%
2017-05-24	0	6.500	6.470	6.500	6.410	6.980	1,492,400	9,827,636	6.5851	5.387	5.362	5.387	5.313	5.785	1,800,630	5.4579	-5.66%
2017-05-23	0	6.890	6.850	6.900	6.850	7.150	1,421,950	9,847,379	6.9253	5.711	5.677	5.719	5.677	5.926	1,715,629	5.7398	-2.96%
2017-05-22	0	7.100	7.100	7.140	6.700	7.150	1,105,875	7,595,630	6.8684	5.885	5.885	5.918	5.553	5.926	1,334,275	5.6927	1.72%
2017-05-19	0	6.980	6.980	6.990	6.390	7.000	1,816,754	12,356,859	6.8016	5.785	5.785	5.793	5.296	5.802	2,191,973	5.6373	8.05%
2017-05-18	0	6.460	6.430	6.460	6.410	6.600	764,820	4,969,597	6.4977	5.354	5.329	5.354	5.313	5.470	922,780	5.3855	-3.29%
2017-05-17	0	6.680	6.610	6.680	6.410	6.690	472,270	3,072,180	6.5051	5.537	5.479	5.537	5.313	5.545	569,809	5.3916	0.60%
2017-05-16	0	6.640	6.600	6.650	6.500	6.670	682,051	4,485,913	6.5771	5.503	5.470	5.512	5.387	5.528	822,917	5.4512	-0.90%
2017-05-15	0	6.700	6.650	6.700	6.500	6.780	1,261,360	8,366,862	6.6332	5.553	5.512	5.553	5.387	5.619	1,521,872	5.4977	0.30%
2017-05-12	0	6.680	6.660	6.700	6.240	6.800	4,466,454	29,529,940	6.6115	5.537	5.520	5.553	5.172	5.636	5,388,924	5.4797	6.88%
2017-05-11	0	6.250	6.240	6.300	5.760	6.370	3,246,086	20,070,185	6.1829	5.180	5.172	5.222	4.774	5.280	3,916,510	5.1245	11.61%
2017-05-10	0	5.600	5.500	5.650	5.400	5.800	738,459	4,124,207	5.5849	4.641	4.559	4.683	4.476	4.807	890,975	4.6289	3.90%
2017-05-09	0	5.390	5.360	5.390	5.390	5.470	57,500	312,210	5.4297	4.467	4.442	4.467	4.467	4.534	69,376	4.5003	0.37%
2017-05-08	0	5.370	5.360	5.370	5.210	5.370	249,900	1,336,540	5.3483	4.451	4.442	4.451	4.318	4.451	301,513	4.4328	0.00%
2017-05-05	0	5.370	5.350	5.370	5.350	5.390	92,270	493,928	5.3531	4.451	4.434	4.451	4.434	4.467	111,327	4.4367	-0.37%
2017-05-04	0	5.390	5.300	5.390	5.250	5.410	303,200	1,619,376	5.3409	4.467	4.393	4.467	4.351	4.484	365,821	4.4267	-0.19%
2017-05-02	0	5.400	5.350	5.400	4.910	5.400	757,198	3,937,710	5.2004	4.476	4.434	4.476	4.070	4.476	913,584	4.3102	8.65%
2017-04-28	0	4.970	4.900	4.970	4.800	5.000	571,350	2,811,055	4.9200	4.119	4.061	4.119	3.978	4.144	689,353	4.0778	2.47%
2017-04-27	0	4.850	4.770	4.850	4.750	4.890	68,880	329,907	4.7896	4.020	3.953	4.020	3.937	4.053	83,106	3.9697	0.00%
2017-04-26	0	4.850	4.740	4.850	4.750	4.900	100,100	481,039	4.8056	4.020	3.929	4.020	3.937	4.061	120,774	3.9830	0.00%
2017-04-25	0	4.850	4.780	4.850	4.800	4.850	32,400	155,702	4.8056	4.020	3.962	4.020	3.978	4.020	39,092	3.9830	-2.22%
2017-04-24	0	4.960	4.900	4.960	4.870	4.960	8,500	41,930	4.9329	4.111	4.061	4.111	4.036	4.111	10,256	4.0885	0.40%
2017-04-21	0	4.940	4.860	4.940	4.850	4.940	49,000	239,800	4.8939	4.094	4.028	4.094	4.020	4.094	59,120	4.0561	-1.20%
2017-04-20	0	5.000	4.900	5.000	4.810	5.000	33,590	163,689	4.8731	4.144	4.061	4.144	3.987	4.144	40,527	4.0390	0.00%
2017-04-19	0	5.000	4.950	5.000	4.900	5.000	319,681	1,588,293	4.9684	4.144	4.103	4.144	4.061	4.144	385,706	4.1179	0.60%
2017-04-18	0	4.970	4.860	4.970	4.700	5.080	237,020	1,163,695	4.9097	4.119	4.028	4.119	3.895	4.210	285,972	4.0693	1.43%
2017-04-13	0	4.900	4.750	4.900	4.740	4.900	15,040	71,644	4.7636	4.061	3.937	4.061	3.929	4.061	18,146	3.9481	3.16%
2017-04-12	0	4.750	4.720	4.750	4.660	4.750	33,000	154,390	4.6785	3.937	3.912	3.937	3.862	3.937	39,816	3.8776	0.00%
2017-04-11	0	4.750	4.650	4.750	4.650	4.800	77,300	365,137	4.7236	3.937	3.854	3.937	3.854	3.978	93,265	3.9150	-1.04%
2017-04-10	0	4.800	4.700	4.800	-	-	400	1,860	4.6500	3.978	3.895	3.978	-	-	483	3.8540	0.00%
2017-04-07	0	4.800	4.700	4.800	4.800	4.800	3,660	17,469	4.7730	3.978	3.895	3.978	3.978	3.978	4,416	3.9559	0.00%
2017-04-06	0	4.800	4.700	4.800	4.680	4.800	24,817	116,740	4.7040	3.978	3.895	3.978	3.879	3.978	29,943	3.8988	0.00%
2017-04-05	0	4.800	4.700	4.800	4.800	4.800	1,000	4,800	4.8000	3.978	3.895	3.978	3.978	3.978	1,207	3.9783	0.21%
2017-04-03	0	4.790	4.700	4.790	4.700	4.800	11,000	51,800	4.7091	3.970	3.895	3.970	3.895	3.978	13,272	3.9030	-0.21%
2017-03-31	0	4.800	4.700	4.800	4.800	4.900	2,000	9,700	4.8500	3.978	3.895	3.978	3.978	4.061	2,413	4.0198	-2.04%
2017-03-30	0	4.900	4.730	4.900	4.700	4.900	13,646	65,200	4.7780	4.061	3.920	4.061	3.895	4.061	16,464	3.9601	1.24%
2017-03-29	0	4.840	4.700	4.840	4.680	4.850	156,988	743,273	4.7346	4.011	3.895	4.011	3.879	4.020	189,411	3.9241	0.00%
2017-03-28	0	4.840	4.750	4.840	4.800	4.850	14,040	67,608	4.8154	4.011	3.937	4.011	3.978	4.020	16,940	3.9911	-0.21%
2017-03-27	0	4.850	4.780	4.850	4.760	4.890	146,640	705,727	4.8127	4.020	3.962	4.020	3.945	4.053	176,926	3.9888	-1.02%
2017-03-24	0	4.900	4.740	4.900	4.680	4.900	122,280	576,477	4.7144	4.061	3.929	4.061	3.879	4.061	147,535	3.9074	3.38%
2017-03-23	0	4.740	4.700	4.740	4.650	4.740	227,965	1,072,726	4.7057	3.929	3.895	3.929	3.854	3.929	275,047	3.9002	-1.46%
2017-03-22	0	4.810	4.770	4.820	4.370	4.950	717,249	3,377,984	4.7096	3.987	3.953	3.995	3.622	4.103	865,385	3.9034	10.07%
2017-03-21	0	4.370	4.250	4.370	4.280	4.370	23,249	100,062	4.3039	3.622	3.522	3.622	3.547	3.622	28,051	3.5672	1.63%
2017-03-20	0	4.300	4.260	4.390	4.180	4.440	185,395	795,150	4.2890	3.564	3.531	3.639	3.464	3.680	223,685	3.5548	2.38%
2017-03-17	0	4.200	4.120	4.200	4.180	4.200	47,000	197,240	4.1966	3.481	3.415	3.481	3.464	3.481	56,707	3.4782	1.20%
2017-03-16	0	4.150	4.050	4.150	4.150	4.150	1,000	4,150	4.1500	3.440	3.357	3.440	3.440	3.440	1,207	3.4396	1.22%
2017-03-15	0	4.100	4.000	4.100	4.050	4.100	88,780	363,635	4.0959	3.398	3.315	3.398	3.357	3.398	107,116	3.3948	0.24%
2017-03-14	0	4.090	4.040	4.090	4.010	4.150	118,000	479,160	4.0607	3.390	3.348	3.390	3.324	3.440	142,371	3.3656	-2.39%
2017-03-13	0	4.190	4.040	4.190	4.180	4.190	2,640	10,930	4.1402	3.473	3.348	3.473	3.464	3.473	3,185	3.4314	0.00%
2017-03-10	0	4.190	4.010	4.190	4.140	4.190	5,120	21,228	4.1461	3.473	3.324	3.473	3.431	3.473	6,177	3.4364	1.21%
2017-03-09	0	4.140	4.030	4.150	4.000	4.140	9,660	38,983	4.0355	3.431	3.340	3.440	3.315	3.431	11,655	3.3447	0.00%
2017-03-08	0	4.140	4.020	4.140	4.100	4.140	10,800	44,424	4.1133	3.431	3.332	3.431	3.398	3.431	13,031	3.4092	0.00%
2017-03-07	0	4.140	4.030	4.140	3.960	4.150	34,540	139,389	4.0356	3.431	3.340	3.431	3.282	3.440	41,674	3.3448	-0.24%
2017-03-06	0	4.150	4.000	4.150	-	-	0	0	-	3.440	3.315	3.440	-	-	0	-	0.00%
2017-03-03	0	4.150	3.950	4.150	4.100	4.150	51,600	213,980	4.1469	3.440	3.274	3.440	3.398	3.440	62,257	3.4370	0.00%
2017-03-02	0	4.150	4.090	4.180	4.000	4.180	172,620	708,259	4.1030	3.440	3.390	3.464	3.315	3.464	208,272	3.4006	1.22%
2017-03-01	0	4.100	4.020	4.100	4.000	4.100	86,200	349,546	4.0551	3.398	3.332	3.398	3.315	3.398	104,003	3.3609	1.23%
2017-02-28	0	4.050	3.970	4.050	-	-	601	2,373	3.9484	3.357	3.290	3.357	-	-	725	3.2725	0.00%
2017-02-27	0	4.050	3.950	4.050	-	-	220	849	3.8591	3.357	3.274	3.357	-	-	265	3.1985	0.00%
2017-02-24	0	4.050	3.900	4.050	3.990	4.050	31,500	126,505	4.0160	3.357	3.232	3.357	3.307	3.357	38,006	3.3286	0.00%
2017-02-23	0	4.050	4.020	4.100	3.950	4.050	3,255	12,912	3.9668	3.357	3.332	3.398	3.274	3.357	3,927	3.2878	0.75%
2017-02-22	0	4.020	4.020	4.100	3.940	4.000	60,700	242,424	3.9938	3.332	3.332	3.398	3.266	3.315	73,237	3.3102	0.75%
2017-02-21	0	3.990	3.960	4.000	3.720	4.010	20,700	79,793	3.8547	3.307	3.282	3.315	3.083	3.324	24,975	3.1949	-1.48%
2017-02-20	0	4.050	4.010	4.050	3.990	4.080	565,390	2,265,084	4.0062	3.357	3.324	3.357	3.307	3.382	682,162	3.3205	2.53%
2017-02-17	0	3.950	3.840	3.950	3.950	3.950	1,690	6,566	3.8852	3.274	3.183	3.274	3.274	3.274	2,039	3.2201	-0.75%
2017-02-16	0	3.980	3.950	3.980	3.950	3.980	2,460	9,725	3.9533	3.299	3.274	3.299	3.274	3.299	2,968	3.2765	0.00%
2017-02-15	0	3.980	3.950	3.980	3.920	3.990	67,425	265,966	3.9446	3.299	3.274	3.299	3.249	3.307	81,350	3.2694	0.76%
2017-02-14	0	3.950	3.930	3.950	3.910	4.000	69,020	271,728	3.9369	3.274	3.257	3.274	3.241	3.315	83,275	3.2630	-1.74%
2017-02-13	0	4.020	3.960	4.020	3.920	4.020	14,120	56,535	4.0039	3.332	3.282	3.332	3.249	3.332	17,036	3.3185	-0.74%
2017-02-10	0	4.050	4.000	4.050	3.980	4.050	62,200	248,726	3.9988	3.357	3.315	3.357	3.299	3.357	75,046	3.3143	2.27%
2017-02-09	0	3.960	3.960	4.070	3.960	3.960	1,710	6,740	3.9415	3.282	3.282	3.373	3.282	3.282	2,063	3.2668	0.00%
2017-02-08	0	3.960	3.960	4.070	3.960	3.960	1,260	4,964	3.9397	3.282	3.282	3.373	3.282	3.282	1,520	3.2653	0.25%
2017-02-07	0	3.950	3.910	4.070	-	-	100	370	3.7000	3.274	3.241	3.373	-	-	121	3.0666	0.00%
2017-02-06	0	3.950	3.950	4.050	3.910	3.950	3,300	12,982	3.9339	3.274	3.274	3.357	3.241	3.274	3,982	3.2605	0.51%
2017-02-03	0	3.930	3.910	4.010	3.920	3.920	5,541	21,659	3.9089	3.257	3.241	3.324	3.249	3.249	6,685	3.2397	-1.75%
2017-02-02	0	4.000	3.950	4.080	3.980	4.000	7,180	28,608	3.9844	3.315	3.274	3.382	3.299	3.315	8,663	3.3024	1.27%
2017-02-01	0	3.950	3.950	3.990	3.700	3.840	18,150	69,120	3.8083	3.274	3.274	3.307	3.067	3.183	21,899	3.1564	-2.47%
2017-01-27	0	4.050	4.000	4.050	4.050	4.050	45,200	183,040	4.0496	3.357	3.315	3.357	3.357	3.357	54,535	3.3564	0.00%
2017-01-26	0	4.050	4.050	4.060	4.050	4.070	14,100	57,220	4.0582	3.357	3.357	3.365	3.357	3.373	17,012	3.3635	0.00%
2017-01-25	0	4.050	3.950	4.050	-	-	20	76	3.8000	3.357	3.274	3.357	-	-	24	3.1495	-0.49%
2017-01-24	0	4.070	4.070	4.080	3.920	3.960	36,600	144,248	3.9412	3.373	3.373	3.382	3.249	3.282	44,159	3.2666	-0.25%
2017-01-23	0	4.080	3.850	4.080	-	-	20	76	3.8000	3.382	3.191	3.382	-	-	24	3.1495	0.00%
2017-01-20	0	4.080	3.980	4.100	-	-	500	1,965	3.9300	3.382	3.299	3.398	-	-	603	3.2573	0.00%
2017-01-19	0	4.080	4.080	4.090	3.910	3.910	7,000	27,370	3.9100	3.382	3.382	3.390	3.241	3.241	8,446	3.2407	2.00%
2017-01-18	0	4.000	4.000	4.100	4.000	4.010	39,435	157,812	4.0018	3.315	3.315	3.398	3.315	3.324	47,580	3.3168	0.00%
2017-01-17	0	4.000	4.000	4.040	4.000	4.000	12,840	51,880	4.0405	3.315	3.315	3.348	3.315	3.315	15,492	3.3489	-3.61%
2017-01-16	0	4.150	3.830	4.150	4.120	4.150	101,000	419,120	4.1497	3.440	3.174	3.440	3.415	3.440	121,860	3.4394	0.73%
2017-01-13	0	4.120	4.050	4.120	4.100	4.120	131,800	541,718	4.1102	3.415	3.357	3.415	3.398	3.415	159,021	3.4066	0.49%
2017-01-12	0	4.100	4.100	4.110	4.100	4.110	127,620	523,264	4.1002	3.398	3.398	3.406	3.398	3.406	153,978	3.3983	0.00%
2017-01-11	0	4.100	3.810	4.100	4.070	4.100	120,451	493,796	4.0996	3.398	3.158	3.398	3.373	3.398	145,328	3.3978	1.23%
2017-01-10	0	4.050	3.810	4.100	4.050	4.050	30,160	122,141	4.0498	3.357	3.158	3.398	3.357	3.357	36,389	3.3565	0.00%
2017-01-09	0	4.050	3.820	4.050	4.030	4.060	100,800	407,800	4.0456	3.357	3.166	3.357	3.340	3.365	121,619	3.3531	0.00%
2017-01-06	0	4.050	3.820	4.150	4.050	4.050	10,160	41,104	4.0457	3.357	3.166	3.440	3.357	3.357	12,258	3.3531	-1.46%
2017-01-05	0	4.110	3.800	4.120	3.990	4.110	86,100	344,440	4.0005	3.406	3.150	3.415	3.307	3.406	103,882	3.3157	2.75%
2017-01-04	0	4.000	4.000	4.100	3.990	4.010	92,580	370,266	3.9994	3.315	3.315	3.398	3.307	3.324	111,701	3.3148	1.01%
2017-01-03	0	3.960	3.960	4.100	3.960	3.960	14,260	56,456	3.9590	3.282	3.282	3.398	3.282	3.282	17,205	3.2813	0.25%
2016-12-30	0	3.950	3.830	4.000	3.950	4.000	30,020	119,349	3.9756	3.274	3.174	3.315	3.274	3.315	36,220	3.2951	1.80%
2016-12-29	0	3.880	3.880	4.000	3.830	3.860	3,200	12,258	3.8306	3.216	3.216	3.315	3.174	3.199	3,861	3.1749	-3.00%
2016-12-28	0	4.000	4.000	4.090	3.900	4.100	33,010	135,140	4.0939	3.315	3.315	3.390	3.232	3.398	39,828	3.3931	-2.68%
2016-12-23	0	4.110	3.800	4.230	-	-	73	274	3.7534	3.406	3.150	3.506	-	-	88	3.1109	0.00%
2016-12-22	0	4.110	3.870	4.250	-	-	100	382	3.8200	3.406	3.208	3.522	-	-	121	3.1661	0.00%
2016-12-21	0	4.110	4.100	4.250	4.110	4.110	2,600	10,674	4.1054	3.406	3.398	3.522	3.406	3.406	3,137	3.4026	1.23%
2016-12-20	0	4.060	4.060	4.200	4.060	4.060	1,603	6,488	4.0474	3.365	3.365	3.481	3.365	3.365	1,934	3.3546	-0.98%
2016-12-19	0	4.100	4.100	4.250	4.100	4.110	12,950	53,048	4.0964	3.398	3.398	3.522	3.398	3.406	15,625	3.3952	0.00%
2016-12-16	0	4.100	4.100	4.250	-	-	0	0	-	3.398	3.398	3.522	-	-	0	-	1.23%
2016-12-15	0	4.050	4.000	4.050	4.080	4.110	69,000	282,850	4.0993	3.357	3.315	3.357	3.382	3.406	83,251	3.3976	-0.74%
2016-12-14	0	4.080	4.000	4.080	4.100	4.140	29,580	122,298	4.1345	3.382	3.315	3.382	3.398	3.431	35,689	3.4267	-0.97%
2016-12-13	0	4.120	4.120	4.130	4.000	4.140	54,050	222,768	4.1215	3.415	3.415	3.423	3.315	3.431	65,213	3.4160	-1.44%
2016-12-12	0	4.180	3.910	4.190	-	-	528	2,092	3.9621	3.464	3.241	3.473	-	-	637	3.2839	-1.65%
2016-12-09	0	4.250	4.050	4.260	-	-	0	0	-	3.522	3.357	3.531	-	-	0	-	-0.70%
2016-12-08	0	4.280	4.280	4.300	4.000	4.060	109,430	443,103	4.0492	3.547	3.547	3.564	3.315	3.365	132,031	3.3561	5.68%
2016-12-07	0	4.050	4.030	4.330	4.050	4.100	4,000	16,350	4.0875	3.357	3.340	3.589	3.357	3.398	4,826	3.3878	-1.94%
2016-12-06	0	4.130	4.130	4.350	4.130	4.150	47,000	194,230	4.1326	3.423	3.423	3.605	3.423	3.440	56,707	3.4251	0.00%
2016-12-05	0	4.130	4.000	4.150	-	-	0	0	-	3.423	3.315	3.440	-	-	0	-	0.00%
2016-12-02	0	4.130	3.920	4.150	-	-	600	2,328	3.8800	3.423	3.249	3.440	-	-	724	3.2158	0.00%
2016-12-01	0	4.130	4.050	4.200	4.090	4.130	63,100	259,200	4.1078	3.423	3.357	3.481	3.390	3.423	76,132	3.4046	-0.48%
2016-11-30	0	4.150	4.150	4.200	4.150	4.150	10,020	41,582	4.1499	3.440	3.440	3.481	3.440	3.440	12,089	3.4395	0.00%
2016-11-29	0	4.150	4.150	4.200	4.100	4.150	16,950	70,155	4.1389	3.440	3.440	3.481	3.398	3.440	20,451	3.4304	0.00%
2016-11-28	0	4.150	4.150	4.200	4.110	4.150	12,600	52,010	4.1278	3.440	3.440	3.481	3.406	3.440	15,202	3.4212	2.22%
2016-11-25	0	4.060	4.050	4.110	4.060	4.080	77,420	316,331	4.0859	3.365	3.357	3.406	3.365	3.382	93,410	3.3865	-0.73%
2016-11-24	0	4.090	4.090	4.120	4.090	4.130	116,400	478,670	4.1123	3.390	3.390	3.415	3.390	3.423	140,440	3.4083	-0.49%
2016-11-23	0	4.110	4.110	4.130	4.100	4.150	100,500	414,265	4.1220	3.406	3.406	3.423	3.398	3.440	121,257	3.4164	-1.20%
2016-11-22	0	4.160	4.160	4.170	4.130	4.160	16,100	66,690	4.1422	3.448	3.448	3.456	3.423	3.448	19,425	3.4332	0.00%
2016-11-21	0	4.160	4.130	4.160	4.170	4.170	3,010	12,551	4.1698	3.448	3.423	3.448	3.456	3.456	3,632	3.4560	-0.95%
2016-11-18	0	4.200	4.170	4.220	4.190	4.200	58,100	243,992	4.1995	3.481	3.456	3.498	3.473	3.481	70,100	3.4806	0.48%
2016-11-17	0	4.180	4.160	4.230	4.160	4.180	37,880	159,366	4.2071	3.464	3.448	3.506	3.448	3.464	45,703	3.4870	-4.57%
2016-11-16	0	4.380	4.280	4.400	4.150	4.380	203,000	872,080	4.2960	3.630	3.547	3.647	3.440	3.630	244,926	3.5606	0.00%
2016-11-15	0	4.380	4.240	4.380	4.240	4.380	90,435	386,065	4.2690	3.630	3.514	3.630	3.514	3.630	109,113	3.5382	3.30%
2016-11-14	0	4.240	4.100	4.240	4.200	4.250	10,600	44,822	4.2285	3.514	3.398	3.514	3.481	3.522	12,789	3.5047	-1.40%
2016-11-11	0	4.300	4.100	4.300	4.300	4.300	7,020	30,185	4.2999	3.564	3.398	3.564	3.564	3.564	8,470	3.5638	-1.83%
2016-11-10	0	4.380	4.300	4.430	4.280	4.490	77,340	338,139	4.3721	3.630	3.564	3.672	3.547	3.721	93,313	3.6237	3.06%
2016-11-09	0	4.250	4.120	4.330	4.020	4.250	115,100	468,665	4.0718	3.522	3.415	3.589	3.332	3.522	138,872	3.3748	3.66%
2016-11-08	0	4.100	4.020	4.100	4.100	4.110	14,174	58,155	4.1029	3.398	3.332	3.398	3.398	3.406	17,101	3.4006	-1.91%
2016-11-07	0	4.180	4.100	4.250	-	-	32,005	131,220	4.1000	3.464	3.398	3.522	-	-	38,615	3.3982	0.00%
2016-11-04	0	4.180	4.050	4.180	4.180	4.200	18,040	75,580	4.1896	3.464	3.357	3.464	3.464	3.481	21,766	3.4724	-0.24%
2016-11-03	0	4.190	4.030	4.190	-	-	0	0	-	3.473	3.340	3.473	-	-	0	-	-0.24%
2016-11-02	0	4.200	4.100	4.200	4.190	4.200	20,000	83,990	4.1995	3.481	3.398	3.481	3.473	3.481	24,131	3.4806	2.19%
2016-11-01	0	4.110	4.100	4.110	4.090	4.110	10,100	41,397	4.0987	3.406	3.398	3.406	3.390	3.406	12,186	3.3971	0.24%
2016-10-31	0	4.100	4.050	4.100	4.090	4.110	65,010	266,469	4.0989	3.398	3.357	3.398	3.390	3.406	78,437	3.3972	0.00%
2016-10-28	0	4.100	4.100	4.190	4.100	4.100	40,490	165,935	4.0982	3.398	3.398	3.473	3.398	3.398	48,853	3.3967	1.23%
2016-10-27	0	4.050	4.050	4.190	-	-	460	1,801	3.9152	3.357	3.357	3.473	-	-	555	3.2450	0.00%
2016-10-26	0	4.050	4.050	4.170	4.050	4.050	20,000	81,000	4.0500	3.357	3.357	3.456	3.357	3.357	24,131	3.3567	-3.11%
2016-10-25	0	4.180	4.180	4.210	4.000	4.050	59,350	238,105	4.0119	3.464	3.464	3.489	3.315	3.357	71,608	3.3251	4.50%
2016-10-24	0	4.000	4.000	4.060	3.910	4.050	54,800	220,018	4.0149	3.315	3.315	3.365	3.241	3.357	66,118	3.3277	-1.48%
2016-10-20	0	4.060	3.900	4.110	4.060	4.060	180,000	730,800	4.0600	3.365	3.232	3.406	3.365	3.365	217,176	3.3650	-0.25%
2016-10-19	0	4.070	3.900	4.080	-	-	0	0	-	3.373	3.232	3.382	-	-	0	-	0.00%
2016-10-18	0	4.070	4.070	4.080	3.890	4.000	25,020	99,067	3.9595	3.373	3.373	3.382	3.224	3.315	30,187	3.2817	-1.93%
2016-10-17	0	4.150	4.150	4.180	4.010	4.010	1,700	6,687	3.9335	3.440	3.440	3.464	3.324	3.324	2,051	3.2602	3.75%
2016-10-14	0	4.000	3.960	4.000	4.060	4.060	18,210	73,872	4.0567	3.315	3.282	3.315	3.365	3.365	21,971	3.3623	-1.48%
2016-10-13	0	4.060	4.060	4.130	4.010	4.060	19,858	80,119	4.0346	3.365	3.365	3.423	3.324	3.365	23,959	3.3440	-1.69%
2016-10-12	0	4.130	4.080	4.150	-	-	0	0	-	3.423	3.382	3.440	-	-	0	-	0.00%
2016-10-11	0	4.130	3.910	4.150	4.120	4.130	45,020	185,777	4.1265	3.423	3.241	3.440	3.415	3.423	54,318	3.4202	-1.67%
2016-10-07	0	4.200	3.890	4.200	4.100	4.200	2,219	9,138	4.1181	3.481	3.224	3.481	3.398	3.481	2,677	3.4131	0.00%
2016-10-06	0	4.200	3.870	4.200	4.040	4.200	4,000	16,440	4.1100	3.481	3.208	3.481	3.348	3.481	4,826	3.4065	3.70%
2016-10-05	0	4.050	3.810	4.050	-	-	0	0	-	3.357	3.158	3.357	-	-	0	-	-0.25%
2016-10-04	0	4.060	4.060	4.070	3.950	3.950	27,460	108,403	3.9477	3.365	3.365	3.373	3.274	3.274	33,131	3.2719	0.00%
2016-10-03	0	4.060	3.960	4.090	3.950	4.060	46,100	186,370	4.0427	3.365	3.282	3.390	3.274	3.365	55,621	3.3507	0.00%
2016-09-30	0	4.060	4.060	4.080	3.960	3.960	63,060	249,714	3.9599	3.365	3.365	3.382	3.282	3.282	76,084	3.2821	2.53%
2016-09-29	0	3.960	3.950	4.110	3.960	3.960	1,340	5,293	3.9500	3.282	3.274	3.406	3.282	3.282	1,617	3.2738	-3.18%
2016-09-28	0	4.090	4.090	4.100	4.050	4.050	7,040	28,507	4.0493	3.390	3.390	3.398	3.357	3.357	8,494	3.3561	-0.73%
2016-09-27	0	4.120	4.020	4.120	4.140	4.150	40,307	167,107	4.1459	3.415	3.332	3.415	3.431	3.440	48,632	3.4362	-0.48%
2016-09-26	0	4.140	3.960	4.140	4.140	4.140	10,000	41,400	4.1400	3.431	3.282	3.431	3.431	3.431	12,065	3.4313	0.73%
2016-09-23	0	4.110	4.110	4.120	4.040	4.060	30,551	123,560	4.0444	3.406	3.406	3.415	3.348	3.365	36,861	3.3521	1.23%
2016-09-22	0	4.060	3.950	4.120	4.000	4.060	21,860	87,577	4.0063	3.365	3.274	3.415	3.315	3.365	26,375	3.3205	-3.10%
2016-09-21	0	4.190	4.100	4.200	4.000	4.190	20,290	82,272	4.0548	3.473	3.398	3.481	3.315	3.473	24,481	3.3607	-0.48%
2016-09-20	0	4.210	4.130	4.210	4.130	4.210	13,300	55,014	4.1364	3.489	3.423	3.489	3.423	3.489	16,047	3.4283	-0.94%
2016-09-19	0	4.250	4.060	4.250	3.950	4.250	306,000	1,292,130	4.2226	3.522	3.365	3.522	3.274	3.522	369,199	3.4998	3.16%
2016-09-15	0	4.120	3.980	4.120	4.120	4.120	21,900	90,189	4.1182	3.415	3.299	3.415	3.415	3.415	26,423	3.4133	-1.67%
2016-09-14	0	4.190	4.160	4.280	3.960	4.190	32,580	135,761	4.1670	3.473	3.448	3.547	3.282	3.473	39,309	3.4537	0.00%
2016-09-13	0	4.190	4.080	4.190	4.180	4.190	13,200	55,268	4.1870	3.473	3.382	3.473	3.464	3.473	15,926	3.4702	2.70%
2016-09-12	0	4.080	4.080	4.170	-	-	800	3,120	3.9000	3.382	3.382	3.456	-	-	965	3.2324	1.75%
2016-09-09	0	4.010	4.000	4.150	3.960	4.190	42,540	172,648	4.0585	3.324	3.315	3.440	3.282	3.473	51,326	3.3638	-2.20%
2016-09-08	0	4.100	4.000	4.150	3.990	4.150	51,400	210,728	4.0998	3.398	3.315	3.440	3.307	3.440	62,016	3.3980	1.99%
2016-09-07	0	4.020	4.020	4.200	4.020	4.150	47,000	193,250	4.1117	3.332	3.332	3.481	3.332	3.440	56,707	3.4079	-1.95%
2016-09-06	0	4.100	4.100	4.150	3.920	4.100	71,430	288,494	4.0388	3.398	3.398	3.440	3.249	3.398	86,183	3.3475	2.50%
2016-09-05	0	4.000	3.980	4.100	3.870	4.050	46,260	187,083	4.0442	3.315	3.299	3.398	3.208	3.357	55,814	3.3519	-0.99%
2016-09-02	0	4.040	3.870	3.880	4.000	4.050	41,015	165,809	4.0426	3.348	3.208	3.216	3.315	3.357	49,486	3.3506	1.00%
2016-09-01	0	4.000	4.000	4.100	4.000	4.000	7,140	28,532	3.9961	3.315	3.315	3.398	3.315	3.315	8,615	3.3120	0.00%
2016-08-31	0	4.000	3.800	4.000	4.000	4.010	40,500	162,105	4.0026	3.315	3.150	3.315	3.315	3.324	48,865	3.3174	0.00%
2016-08-30	0	4.000	3.800	4.000	4.000	4.000	21,436	85,210	3.9751	3.315	3.150	3.315	3.315	3.315	25,863	3.2946	-0.50%
2016-08-29	0	4.020	3.900	4.020	4.020	4.020	6,000	24,120	4.0200	3.332	3.232	3.332	3.332	3.332	7,239	3.3319	0.00%
2016-08-26	0	4.020	3.950	4.100	3.850	4.020	57,000	224,210	3.9335	3.332	3.274	3.398	3.191	3.332	68,772	3.2602	4.42%
2016-08-25	0	3.850	3.900	3.940	3.700	3.850	56,209	212,608	3.7825	3.191	3.232	3.266	3.067	3.191	67,818	3.1350	1.85%
2016-08-24	0	3.780	3.660	3.780	3.770	3.780	27,000	101,800	3.7704	3.133	3.033	3.133	3.125	3.133	32,576	3.1250	0.80%
2016-08-23	0	3.750	3.750	3.760	3.730	3.750	46,140	172,854	3.7463	3.108	3.108	3.116	3.092	3.108	55,669	3.1050	0.00%
2016-08-22	0	3.750	3.750	3.800	3.620	3.750	69,420	255,010	3.6734	3.108	3.108	3.150	3.000	3.108	83,758	3.0446	2.74%
2016-08-19	0	3.650	3.620	3.650	3.610	3.690	189,040	692,660	3.6641	3.025	3.000	3.025	2.992	3.058	228,083	3.0369	-0.82%
2016-08-18	0	3.680	3.650	3.680	3.630	3.680	57,100	209,107	3.6621	3.050	3.025	3.050	3.009	3.050	68,893	3.0352	1.66%
2016-08-17	0	3.620	3.610	3.620	3.620	3.650	24,229	88,117	3.6368	3.000	2.992	3.000	3.000	3.025	29,233	3.0143	-0.55%
2016-08-16	0	3.640	3.610	3.640	3.600	3.650	80,020	288,571	3.6062	3.017	2.992	3.017	2.984	3.025	96,547	2.9889	1.11%
2016-08-15	0	3.600	3.600	3.650	3.570	3.610	57,400	205,804	3.5854	2.984	2.984	3.025	2.959	2.992	69,255	2.9717	-0.55%
2016-08-12	0	3.620	3.600	3.620	-	-	0	0	-	3.000	2.984	3.000	-	-	0	-	0.00%
2016-08-11	0	3.620	3.620	3.650	-	-	0	0	-	3.000	3.000	3.025	-	-	0	-	0.00%
2016-08-10	0	3.620	3.610	3.650	3.600	3.640	38,220	138,507	3.6239	3.000	2.992	3.025	2.984	3.017	46,114	3.0036	-0.82%
2016-08-09	0	3.650	3.590	3.650	3.570	3.650	204,520	730,690	3.5727	3.025	2.975	3.025	2.959	3.025	246,760	2.9611	2.24%
2016-08-08	0	3.570	3.460	3.600	3.570	3.600	443,044	1,584,069	3.5754	2.959	2.868	2.984	2.959	2.984	534,547	2.9634	3.48%
2016-08-05	0	3.450	3.450	3.500	3.400	3.590	45,200	157,220	3.4783	2.859	2.859	2.901	2.818	2.975	54,535	2.8829	1.47%
2016-08-04	0	3.400	3.400	3.450	3.400	3.400	10,000	34,000	3.4000	2.818	2.818	2.859	2.818	2.818	12,065	2.8180	-1.45%
2016-08-03	0	3.450	3.400	3.450	-	-	120	396	3.3000	2.859	2.818	2.859	-	-	145	2.7351	0.00%
2016-08-01	0	3.450	3.450	3.510	3.450	3.450	30,020	103,568	3.4500	2.859	2.859	2.909	2.859	2.859	36,220	2.8594	-2.27%
2016-07-29	0	3.530	3.450	3.530	3.450	3.550	23,600	81,670	3.4606	2.926	2.859	2.926	2.859	2.942	28,474	2.8682	-0.56%
2016-07-28	0	3.550	3.430	3.580	3.480	3.550	10,240	35,703	3.4866	2.942	2.843	2.967	2.884	2.942	12,355	2.8898	2.01%
2016-07-27	0	3.480	3.450	3.490	3.420	3.480	105,960	366,626	3.4600	2.884	2.859	2.893	2.835	2.884	127,844	2.8678	-0.29%
2016-07-26	0	3.490	3.370	3.490	-	-	10,005	35,516	3.5498	2.893	2.793	2.893	-	-	12,071	2.9422	0.00%
2016-07-25	0	3.490	3.490	3.520	3.350	3.490	72,000	242,560	3.3689	2.893	2.893	2.917	2.777	2.893	86,870	2.7922	5.44%
2016-07-22	0	3.310	3.310	3.350	3.290	3.400	90,160	299,730	3.3244	2.743	2.743	2.777	2.727	2.818	108,781	2.7554	-2.65%
2016-07-21	0	3.400	3.400	3.580	3.310	3.310	1,750	5,767	3.2954	2.818	2.818	2.967	2.743	2.743	2,111	2.7313	0.00%
2016-07-20	0	3.400	3.400	3.500	3.400	3.400	1,580	5,311	3.3614	2.818	2.818	2.901	2.818	2.818	1,906	2.7860	0.00%
2016-07-19	0	3.400	3.400	3.540	3.400	3.620	49,900	172,250	3.4519	2.818	2.818	2.934	2.818	3.000	60,206	2.8610	-2.86%
2016-07-18	0	3.500	3.500	3.550	3.450	3.600	28,540	101,838	3.5683	2.901	2.901	2.942	2.859	2.984	34,434	2.9574	-2.78%
2016-07-15	0	3.600	3.450	3.620	3.600	3.600	15,010	54,034	3.5999	2.984	2.859	3.000	2.984	2.984	18,110	2.9836	-0.55%
2016-07-14	0	3.620	3.620	3.660	3.620	3.650	31,400	114,480	3.6459	3.000	3.000	3.033	3.000	3.025	37,885	3.0218	-0.82%
2016-07-13	0	3.650	3.440	3.650	3.620	3.680	42,775	157,162	3.6742	3.025	2.851	3.025	3.000	3.050	51,609	3.0452	0.83%
2016-07-12	0	3.620	3.510	3.620	-	-	570	1,977	3.4684	3.000	2.909	3.000	-	-	688	2.8747	-0.82%
2016-07-11	0	3.650	3.650	3.670	3.630	3.650	104,100	379,016	3.6409	3.025	3.025	3.042	3.009	3.025	125,600	3.0176	0.27%
2016-07-08	0	3.640	3.520	3.650	3.650	3.660	12,240	44,707	3.6525	3.017	2.917	3.025	3.025	3.033	14,768	3.0273	-0.27%
2016-07-07	0	3.650	3.580	3.650	-	-	40	137	3.4250	3.025	2.967	3.025	-	-	48	2.8387	0.00%
2016-07-06	0	3.650	3.650	3.660	3.650	3.650	18,000	65,700	3.6500	3.025	3.025	3.033	3.025	3.025	21,718	3.0252	-1.08%
2016-07-05	0	3.690	3.690	3.710	3.690	3.690	17,200	63,438	3.6883	3.058	3.058	3.075	3.058	3.058	20,752	3.0569	0.27%
2016-07-04	0	3.680	3.460	3.720	3.640	3.700	50,140	183,032	3.6504	3.050	2.868	3.083	3.017	3.067	60,496	3.0255	0.82%
2016-06-30	0	3.650	3.530	3.660	3.650	3.660	24,500	89,355	3.6471	3.025	2.926	3.033	3.025	3.033	29,560	3.0228	2.24%
2016-06-29	0	3.570	3.570	3.610	3.570	3.610	79,615	286,573	3.5995	2.959	2.959	2.992	2.959	2.992	96,058	2.9833	-0.83%
2016-06-28	0	3.600	3.550	3.640	3.460	3.660	193,000	687,380	3.5616	2.984	2.942	3.017	2.868	3.033	232,861	2.9519	-1.37%
2016-06-27	0	3.650	3.600	3.650	-	-	40	140	3.5000	3.025	2.984	3.025	-	-	48	2.9009	-1.08%
2016-06-24	0	3.690	3.600	3.690	3.690	3.690	40,000	147,240	3.6810	3.058	2.984	3.058	3.058	3.058	48,261	3.0509	-1.60%
2016-06-23	0	3.750	3.720	3.750	3.700	3.750	45,990	170,933	3.7167	3.108	3.083	3.108	3.067	3.108	55,488	3.0805	0.27%
2016-06-22	0	3.740	3.700	3.740	3.690	3.750	81,000	301,860	3.7267	3.100	3.067	3.100	3.058	3.108	97,729	3.0887	1.36%
2016-06-21	0	3.690	3.650	3.690	3.600	3.700	58,000	211,340	3.6438	3.058	3.025	3.058	2.984	3.067	69,979	3.0201	2.79%
2016-06-20	0	3.590	3.590	3.600	3.450	3.590	41,000	145,160	3.5405	2.975	2.975	2.984	2.859	2.975	49,468	2.9344	0.00%
2016-06-17	0	3.590	3.520	3.610	3.590	3.590	30,040	107,836	3.5897	2.975	2.917	2.992	2.975	2.975	36,244	2.9753	0.00%
2016-06-16	0	3.590	3.510	3.590	3.360	3.600	125,000	427,200	3.4176	2.975	2.909	2.975	2.785	2.984	150,817	2.8326	-1.64%
2016-06-15	0	3.650	3.650	3.670	3.650	3.680	78,220	287,002	3.6692	3.025	3.025	3.042	3.025	3.050	94,375	3.0411	-0.54%
2016-06-14	0	3.670	3.650	3.670	-	-	8,160	29,777	3.6491	3.042	3.025	3.042	-	-	9,845	3.0245	-0.81%
2016-06-13	0	3.700	3.600	3.730	3.670	3.700	126,280	467,166	3.6994	3.067	2.984	3.092	3.042	3.067	152,361	3.0662	1.37%
2016-06-10	0	3.650	3.650	3.770	3.650	3.660	45,040	164,430	3.6508	3.025	3.025	3.125	3.025	3.033	54,342	3.0258	0.00%
2016-06-08	0	3.650	3.560	3.650	3.650	3.710	100,000	366,280	3.6628	3.025	2.951	3.025	3.025	3.075	120,653	3.0358	0.00%
2016-06-07	0	3.650	3.380	3.650	3.670	3.750	108,900	405,345	3.7222	3.025	2.801	3.025	3.042	3.108	131,391	3.0850	-1.08%
2016-06-06	0	3.690	3.690	3.700	3.680	3.750	299,200	1,104,978	3.6931	3.058	3.058	3.067	3.050	3.108	360,995	3.0609	0.27%
2016-06-03	0	3.680	3.500	3.680	3.670	3.680	52,000	190,680	3.6669	3.050	2.901	3.050	3.042	3.050	62,740	3.0392	0.82%
2016-06-02	0	3.650	3.520	3.650	3.650	3.670	31,000	113,290	3.6545	3.025	2.917	3.025	3.025	3.042	37,403	3.0289	-0.54%
2016-06-01	0	3.670	3.650	3.680	3.640	3.670	57,900	211,690	3.6561	3.042	3.025	3.050	3.017	3.042	69,858	3.0303	0.55%
2016-05-31	0	3.650	3.650	3.680	3.330	3.680	69,000	248,730	3.6048	3.025	3.025	3.050	2.760	3.050	83,251	2.9877	-1.35%
2016-05-30	0	3.700	3.620	3.710	3.680	3.750	61,000	225,980	3.7046	3.067	3.000	3.075	3.050	3.108	73,599	3.0704	-0.80%
2016-05-27	0	3.730	3.700	3.750	3.730	3.730	57,000	211,090	3.7033	3.092	3.067	3.108	3.092	3.092	68,772	3.0694	0.27%
2016-05-26	0	3.720	3.700	3.720	3.620	3.720	103,620	380,334	3.6705	3.083	3.067	3.083	3.000	3.083	125,021	3.0422	0.54%
2016-05-25	0	3.700	3.650	3.700	3.650	3.720	159,000	587,780	3.6967	3.067	3.025	3.067	3.025	3.083	191,839	3.0639	1.09%
2016-05-24	0	3.660	3.650	3.680	3.650	3.660	53,100	193,870	3.6510	3.033	3.025	3.050	3.025	3.033	64,067	3.0261	0.27%
2016-05-23	0	3.650	3.600	3.650	3.600	3.650	53,650	195,527	3.6445	3.025	2.984	3.025	2.984	3.025	64,730	3.0206	0.27%
2016-05-20	0	3.640	3.550	3.650	3.530	3.660	91,000	331,730	3.6454	3.017	2.942	3.025	2.926	3.033	109,794	3.0214	0.55%
2016-05-19	0	3.620	3.620	3.670	3.620	3.750	133,040	492,015	3.6982	3.000	3.000	3.042	3.000	3.108	160,517	3.0652	-0.82%
2016-05-18	0	3.650	3.600	3.670	3.650	3.710	154,060	567,072	3.6809	3.025	2.984	3.042	3.025	3.075	185,878	3.0508	-1.88%
2016-05-17	0	3.720	3.700	3.720	3.640	3.750	325,610	1,209,456	3.7144	3.083	3.067	3.083	3.017	3.108	392,859	3.0786	0.54%
2016-05-16	0	3.700	3.670	3.700	3.620	3.750	160,402	600,939	3.7465	3.067	3.042	3.067	3.000	3.108	193,530	3.1051	-1.07%
2016-05-13	0	3.740	3.650	3.740	3.500	3.800	397,000	1,442,540	3.6336	3.100	3.025	3.100	2.901	3.150	478,994	3.0116	1.36%
2016-05-12	0	3.690	3.680	3.690	3.520	3.790	1,058,300	3,868,374	3.6553	3.058	3.050	3.058	2.917	3.141	1,276,874	3.0296	0.82%
2016-05-11	0	3.660	3.600	3.660	3.600	3.690	499,660	1,800,880	3.6042	3.033	2.984	3.033	2.984	3.058	602,856	2.9872	1.67%
2016-05-10	0	3.600	3.510	3.600	3.510	3.600	210,000	754,570	3.5932	2.984	2.909	2.984	2.909	2.984	253,372	2.9781	2.56%
2016-05-09	0	3.510	3.510	3.550	3.510	3.510	141,200	495,600	3.5099	2.909	2.909	2.942	2.909	2.909	170,362	2.9091	0.00%
2016-05-06	0	3.510	3.500	3.510	3.320	3.510	194,200	676,468	3.4834	2.909	2.901	2.909	2.752	2.909	234,309	2.8871	-3.04%
2016-05-05	0	3.620	3.580	3.620	3.550	3.690	859,100	3,103,535	3.6125	3.000	2.967	3.000	2.942	3.058	1,036,532	2.9942	0.28%
2016-05-04	0	3.610	3.600	3.640	3.600	3.610	23,000	82,850	3.6022	2.992	2.984	3.017	2.984	2.992	27,750	2.9856	0.28%
2016-05-03	0	3.600	3.480	3.600	-	-	200	690	3.4500	2.984	2.884	2.984	-	-	241	2.8594	0.00%
2016-04-29	0	3.600	3.530	3.640	3.600	3.700	1,752,000	6,404,870	3.6557	2.984	2.926	3.017	2.984	3.067	2,113,846	3.0300	-2.96%
2016-04-28	0	3.710	3.700	3.710	3.670	3.710	236,000	872,960	3.6990	3.075	3.067	3.075	3.042	3.075	284,742	3.0658	2.20%
2016-04-27	0	3.880	3.820	3.890	3.850	3.880	602,000	2,327,270	3.8659	3.009	2.962	3.016	2.985	3.009	776,356	2.9977	0.26%
2016-04-26	0	3.870	3.850	3.900	3.850	3.910	1,063,020	4,118,486	3.8743	3.001	2.985	3.024	2.985	3.032	1,370,900	3.0042	-1.28%
2016-04-25	0	3.920	3.870	3.940	3.850	3.920	117,000	452,860	3.8706	3.040	3.001	3.055	2.985	3.040	150,886	3.0013	1.82%
2016-04-22	0	3.850	3.850	3.890	3.840	3.860	225,108	866,676	3.8500	2.985	2.985	3.016	2.978	2.993	290,305	2.9854	0.00%
2016-04-21	0	3.850	3.850	3.870	3.750	3.850	70,045	268,547	3.8339	2.985	2.985	3.001	2.908	2.985	90,332	2.9729	2.67%
2016-04-20	0	3.750	3.750	3.850	3.750	3.850	130,000	493,070	3.7928	2.908	2.908	2.985	2.908	2.985	167,652	2.9410	-1.32%
2016-04-19	0	3.800	3.800	3.840	3.800	3.890	53,501	205,713	3.8450	2.947	2.947	2.978	2.947	3.016	68,996	2.9815	-1.55%
2016-04-18	0	3.860	3.600	3.950	3.850	3.860	47,860	184,029	3.8452	2.993	2.792	3.063	2.985	2.993	61,722	2.9816	-1.53%
2016-04-15	0	3.920	3.860	3.920	3.900	3.920	28,800	112,376	3.9019	3.040	2.993	3.040	3.024	3.040	37,141	3.0256	0.00%
2016-04-14	0	3.920	3.880	4.100	3.920	3.940	33,000	129,620	3.9279	3.040	3.009	3.179	3.040	3.055	42,558	3.0457	-0.51%
2016-04-13	0	3.940	3.890	3.940	3.940	3.990	54,105	213,533	3.9466	3.055	3.016	3.055	3.055	3.094	69,775	3.0603	-1.50%
2016-04-12	0	4.000	3.960	4.000	3.980	4.030	44,000	175,940	3.9986	3.102	3.071	3.102	3.086	3.125	56,744	3.1006	0.00%
2016-04-11	0	4.000	4.000	4.010	3.960	4.070	120,910	483,975	4.0028	3.102	3.102	3.109	3.071	3.156	155,929	3.1038	0.25%
2016-04-08	0	3.990	3.900	4.010	3.950	4.000	28,600	113,804	3.9792	3.094	3.024	3.109	3.063	3.102	36,883	3.0855	-0.25%
2016-04-07	0	4.000	3.850	4.000	3.960	4.000	8,000	31,960	3.9950	3.102	2.985	3.102	3.071	3.102	10,317	3.0978	0.00%
2016-04-06	0	4.000	3.670	4.000	-	-	340	1,229	3.6147	3.102	2.846	3.102	-	-	438	2.8029	-2.20%
2016-04-05	0	4.090	3.750	4.100	-	-	80	297	3.7125	3.171	2.908	3.179	-	-	103	2.8787	0.00%
2016-04-01	0	4.090	4.010	4.100	-	-	0	0	-	3.171	3.109	3.179	-	-	0	-	0.00%
2016-03-31	0	4.090	4.010	4.090	-	-	200	790	3.9500	3.171	3.109	3.171	-	-	258	3.0629	0.00%
2016-03-30	0	4.090	3.970	4.090	4.000	4.100	34,000	138,020	4.0594	3.171	3.078	3.171	3.102	3.179	43,847	3.1477	4.07%
2016-03-29	0	3.930	3.930	4.100	-	-	79	309	3.9114	3.047	3.047	3.179	-	-	102	3.0330	0.00%
2016-03-24	0	3.930	3.800	4.000	-	-	0	0	-	3.047	2.947	3.102	-	-	0	-	0.00%
2016-03-23	0	3.930	3.920	4.100	-	-	150	573	3.8200	3.047	3.040	3.179	-	-	193	2.9621	0.00%
2016-03-22	0	3.930	3.930	4.080	3.920	3.920	2,160	8,434	3.9046	3.047	3.047	3.164	3.040	3.040	2,786	3.0277	-1.75%
2016-03-21	0	4.000	3.800	4.000	3.600	4.090	82,000	305,810	3.7294	3.102	2.947	3.102	2.792	3.171	105,749	2.8918	4.71%
2016-03-18	0	3.820	3.820	4.080	3.820	3.820	2,000	7,640	3.8200	2.962	2.962	3.164	2.962	2.962	2,579	2.9621	0.26%
2016-03-17	0	3.810	3.810	4.000	3.810	4.000	97,340	382,792	3.9325	2.954	2.954	3.102	2.954	3.102	125,532	3.0493	-1.80%
2016-03-16	0	3.880	3.870	4.050	3.880	3.880	35,000	135,800	3.8800	3.009	3.001	3.140	3.009	3.009	45,137	3.0086	0.00%
2016-03-15	0	3.880	3.870	3.940	3.880	3.880	15,020	58,276	3.8799	3.009	3.001	3.055	3.009	3.009	19,370	3.0085	-0.51%
2016-03-14	0	3.900	3.900	3.940	3.900	3.900	75,040	292,654	3.9000	3.024	3.024	3.055	3.024	3.024	96,774	3.0241	-0.76%
2016-03-11	0	3.930	3.930	3.950	3.910	3.990	58,000	228,800	3.9448	3.047	3.047	3.063	3.032	3.094	74,798	3.0589	-0.25%
2016-03-10	0	3.940	3.880	3.950	-	-	40	138	3.4500	3.055	3.009	3.063	-	-	52	2.6752	0.00%
2016-03-09	0	3.940	3.800	3.940	3.900	3.950	32,000	125,270	3.9147	3.055	2.947	3.055	3.024	3.063	41,268	3.0355	0.00%
2016-03-08	0	3.940	3.880	3.950	3.940	3.950	26,000	102,620	3.9469	3.055	3.009	3.063	3.055	3.063	33,530	3.0605	-1.01%
2016-03-07	0	3.980	3.960	3.980	3.960	4.000	68,000	270,620	3.9797	3.086	3.071	3.086	3.071	3.102	87,695	3.0859	0.00%
2016-03-04	0	3.980	3.870	3.990	3.870	4.000	60,480	239,038	3.9523	3.086	3.001	3.094	3.001	3.102	77,997	3.0647	-0.25%
2016-03-03	0	3.990	3.800	3.990	3.990	4.000	45,275	180,803	3.9934	3.094	2.947	3.094	3.094	3.102	58,388	3.0966	-2.68%
2016-03-02	0	4.100	4.050	4.100	4.100	4.140	80,110	329,205	4.1094	3.179	3.140	3.179	3.179	3.210	103,312	3.1865	-0.97%
2016-03-01	0	4.140	4.140	4.160	4.000	4.190	201,000	832,130	4.1400	3.210	3.210	3.226	3.102	3.249	259,215	3.2102	2.48%
2016-02-29	0	4.040	3.700	4.040	4.050	4.050	1,000	4,050	4.0500	3.133	2.869	3.133	3.140	3.140	1,290	3.1404	3.32%
2016-02-26	0	3.910	3.750	4.050	3.890	3.910	48,200	188,350	3.9077	3.032	2.908	3.140	3.016	3.032	62,160	3.0301	0.00%
2016-02-25	0	3.910	3.710	4.050	-	-	40	144	3.6000	3.032	2.877	3.140	-	-	52	2.7915	0.00%
2016-02-24	0	3.910	3.910	3.950	3.640	3.840	86,100	325,351	3.7788	3.032	3.032	3.063	2.823	2.978	111,037	2.9301	8.61%
2016-02-23	0	3.600	3.600	3.650	3.490	3.600	28,200	99,704	3.5356	2.792	2.792	2.830	2.706	2.792	36,367	2.7416	1.41%
2016-02-22	0	3.550	3.500	3.550	3.550	3.650	30,000	108,180	3.6060	2.753	2.714	2.753	2.753	2.830	38,689	2.7962	0.00%
2016-02-19	0	3.550	3.530	3.640	3.530	3.580	73,120	260,350	3.5606	2.753	2.737	2.823	2.737	2.776	94,298	2.7609	-4.05%
2016-02-18	0	3.700	3.610	3.770	3.520	3.700	9,000	32,450	3.6056	2.869	2.799	2.923	2.729	2.869	11,607	2.7958	1.09%
2016-02-17	0	3.660	3.660	3.840	3.660	3.850	3,000	11,360	3.7867	2.838	2.838	2.978	2.838	2.985	3,869	2.9362	-4.94%
2016-02-16	0	3.850	3.600	3.860	3.690	3.850	21,100	78,194	3.7059	2.985	2.792	2.993	2.861	2.985	27,211	2.8736	-0.77%
2016-02-15	0	3.880	3.530	3.880	-	-	520	1,809	3.4788	3.009	2.737	3.009	-	-	671	2.6976	0.00%
2016-02-12	0	3.880	3.880	3.970	3.880	3.900	29,000	112,900	3.8931	3.009	3.009	3.078	3.009	3.024	37,399	3.0188	-0.51%
2016-02-11	0	3.900	3.700	3.900	-	-	0	0	-	3.024	2.869	3.024	-	-	0	-	-2.01%
2016-02-05	0	3.980	3.710	3.980	-	-	36	131	3.6389	3.086	2.877	3.086	-	-	46	2.8217	0.00%
2016-02-04	0	3.980	3.800	4.070	3.800	3.980	120,500	461,335	3.8285	3.086	2.947	3.156	2.947	3.086	155,400	2.9687	0.00%
2016-02-03	0	3.980	3.760	3.980	-	-	0	0	-	3.086	2.916	3.086	-	-	0	-	-2.93%
2016-02-02	0	4.100	3.750	4.100	-	-	80	295	3.6875	3.179	2.908	3.179	-	-	103	2.8594	0.00%
2016-02-01	0	4.100	3.790	4.100	-	-	0	0	-	3.179	2.939	3.179	-	-	0	-	0.00%
2016-01-29	0	4.100	4.100	4.190	3.800	4.100	44,200	179,602	4.0634	3.179	3.179	3.249	2.947	3.179	57,002	3.1508	0.00%
2016-01-28	0	4.100	4.100	4.110	3.920	3.930	25,160	98,748	3.9248	3.179	3.179	3.187	3.040	3.047	32,447	3.0434	1.99%
2016-01-27	0	4.020	3.720	4.030	-	-	0	0	-	3.117	2.885	3.125	-	-	0	-	0.00%
2016-01-26	0	4.020	3.980	4.020	3.980	4.060	20,000	80,790	4.0395	3.117	3.086	3.117	3.086	3.148	25,793	3.1323	-2.66%
2016-01-25	0	4.130	4.050	4.130	-	-	330	1,270	3.8485	3.202	3.140	3.202	-	-	426	2.9842	-1.90%
2016-01-22	0	4.210	4.050	4.220	4.030	4.250	21,520	88,605	4.1173	3.265	3.140	3.272	3.125	3.296	27,753	3.1927	-0.94%
2016-01-21	0	4.250	3.960	4.250	4.260	4.260	21,000	89,320	4.2533	3.296	3.071	3.296	3.303	3.303	27,082	3.2981	-0.23%
2016-01-20	0	4.260	4.200	4.260	4.260	4.300	175,000	749,740	4.2842	3.303	3.257	3.303	3.303	3.334	225,685	3.3221	-2.07%
2016-01-19	0	4.350	4.300	4.360	4.280	4.350	69,840	299,588	4.2896	3.373	3.334	3.381	3.319	3.373	90,068	3.3263	-0.91%
2016-01-18	0	4.390	4.330	4.390	-	-	1,300	5,605	4.3115	3.404	3.358	3.404	-	-	1,677	3.3432	-3.94%
2016-01-15	0	4.570	4.300	4.570	4.300	4.570	13,000	56,190	4.3223	3.544	3.334	3.544	3.334	3.544	16,765	3.3516	-0.87%
2016-01-14	0	4.610	4.310	4.610	-	-	0	0	-	3.575	3.342	3.575	-	-	0	-	-0.86%
2016-01-13	0	4.650	4.500	4.690	-	-	100	426	4.2600	3.606	3.489	3.637	-	-	129	3.3033	0.00%
2016-01-12	0	4.650	4.650	4.670	4.560	4.600	13,060	59,890	4.5858	3.606	3.606	3.621	3.536	3.567	16,843	3.5559	-0.85%
2016-01-11	0	4.690	4.560	4.700	4.390	4.700	41,614	190,694	4.5824	3.637	3.536	3.644	3.404	3.644	53,667	3.5533	-0.85%
2016-01-08	0	4.730	4.480	4.730	4.440	4.740	15,000	68,090	4.5393	3.668	3.474	3.668	3.443	3.675	19,344	3.5199	-1.05%
2016-01-07	0	4.780	4.400	4.780	4.500	4.780	13,000	59,280	4.5600	3.706	3.412	3.706	3.489	3.706	16,765	3.5359	-1.44%
2016-01-06	0	4.850	4.500	4.850	-	-	390	1,739	4.4590	3.761	3.489	3.761	-	-	503	3.4576	0.00%
2016-01-05	0	4.850	4.500	4.850	4.400	4.850	3,160	14,803	4.6845	3.761	3.489	3.761	3.412	3.761	4,075	3.6324	-0.82%
2016-01-04	0	4.890	4.500	4.890	4.890	4.890	1,100	5,335	4.8500	3.792	3.489	3.792	3.792	3.792	1,419	3.7608	-2.20%
2015-12-31	0	5.000	4.850	5.000	4.600	5.060	54,000	267,530	4.9543	3.877	3.761	3.877	3.567	3.924	69,640	3.8416	7.53%
2015-12-30	0	4.650	4.500	4.650	4.300	4.650	3,080	13,590	4.4123	3.606	3.489	3.606	3.334	3.606	3,972	3.4214	2.20%
2015-12-29	0	4.550	4.320	4.600	4.500	4.550	2,200	9,910	4.5045	3.528	3.350	3.567	3.489	3.528	2,837	3.4929	-0.87%
2015-12-28	0	4.590	4.350	4.590	4.650	4.650	2,110	9,769	4.6299	3.559	3.373	3.559	3.606	3.606	2,721	3.5901	2.00%
2015-12-24	0	4.500	4.300	4.500	-	-	0	0	-	3.489	3.334	3.489	-	-	0	-	0.00%
2015-12-23	0	4.500	4.450	4.590	4.500	4.500	5,020	22,585	4.4990	3.489	3.451	3.559	3.489	3.489	6,474	3.4886	0.00%
2015-12-22	0	4.500	4.320	4.500	4.490	4.500	3,600	16,004	4.4456	3.489	3.350	3.489	3.482	3.489	4,643	3.4472	2.27%
2015-12-21	0	4.400	4.350	4.430	4.350	4.410	188,448	828,500	4.3964	3.412	3.373	3.435	3.373	3.420	243,028	3.4091	0.00%
2015-12-18	0	4.400	4.400	4.600	4.400	4.480	30,000	132,100	4.4033	3.412	3.412	3.567	3.412	3.474	38,689	3.4144	-2.22%
2015-12-17	0	4.500	4.350	4.500	4.460	4.500	232,320	1,044,534	4.4961	3.489	3.373	3.489	3.458	3.489	299,606	3.4864	0.90%
2015-12-16	0	4.460	4.400	4.480	4.400	4.500	22,780	101,807	4.4691	3.458	3.412	3.474	3.412	3.489	29,378	3.4655	-0.89%
2015-12-15	0	4.500	4.500	4.550	4.500	4.600	19,000	85,980	4.5253	3.489	3.489	3.528	3.489	3.567	24,503	3.5090	-2.17%
2015-12-14	0	4.600	4.520	4.600	-	-	636	2,862	4.5000	3.567	3.505	3.567	-	-	820	3.4894	-1.92%
2015-12-11	0	4.690	4.510	4.690	4.500	4.700	37,040	168,698	4.5545	3.637	3.497	3.637	3.489	3.644	47,768	3.5316	0.43%
2015-12-10	0	4.670	4.520	4.670	4.500	4.700	2,700	12,329	4.5663	3.621	3.505	3.621	3.489	3.644	3,482	3.5408	1.74%
2015-12-09	0	4.590	4.590	4.600	4.460	4.500	96,000	430,280	4.4821	3.559	3.559	3.567	3.458	3.489	123,804	3.4755	-2.13%
2015-12-08	0	4.690	4.560	4.690	4.650	4.700	12,040	56,478	4.6909	3.637	3.536	3.637	3.606	3.644	15,527	3.6374	1.96%
2015-12-07	0	4.600	4.600	4.700	4.600	4.600	1,480	6,784	4.5838	3.567	3.567	3.644	3.567	3.567	1,909	3.5543	-2.54%
2015-12-04	0	4.720	4.520	4.730	4.510	4.720	11,120	50,355	4.5283	3.660	3.505	3.668	3.497	3.660	14,341	3.5113	0.21%
2015-12-03	0	4.710	4.510	4.770	4.700	4.710	7,260	34,136	4.7019	3.652	3.497	3.699	3.644	3.652	9,363	3.6460	0.43%
2015-12-02	0	4.690	4.550	4.720	4.510	4.690	16,860	78,243	4.6407	3.637	3.528	3.660	3.497	3.637	21,743	3.5985	2.18%
2015-12-01	0	4.590	4.500	4.600	4.500	4.600	24,000	108,490	4.5204	3.559	3.489	3.567	3.489	3.567	30,951	3.5052	-1.71%
2015-11-30	0	4.670	4.570	4.750	4.630	4.670	6,630	30,775	4.6418	3.621	3.544	3.683	3.590	3.621	8,550	3.5993	0.21%
2015-11-27	0	4.660	4.530	4.680	4.630	4.660	9,020	41,899	4.6451	3.613	3.513	3.629	3.590	3.613	11,632	3.6019	0.43%
2015-11-26	0	4.640	4.520	4.650	4.640	4.660	20,000	92,970	4.6485	3.598	3.505	3.606	3.598	3.613	25,793	3.6045	-0.22%
2015-11-25	0	4.650	4.510	4.650	4.450	4.650	22,960	103,788	4.5204	3.606	3.497	3.606	3.451	3.606	29,610	3.5052	3.33%
2015-11-24	0	4.500	4.500	4.600	4.200	4.540	218,000	937,610	4.3010	3.489	3.489	3.567	3.257	3.520	281,139	3.3350	-3.23%
2015-11-23	0	4.650	4.410	4.700	-	-	220	960	4.3636	3.606	3.420	3.644	-	-	284	3.3836	0.00%
2015-11-20	0	4.650	4.500	4.670	4.500	4.650	7,000	32,250	4.6071	3.606	3.489	3.621	3.489	3.606	9,027	3.5725	0.00%
2015-11-19	0	4.650	4.590	4.750	4.650	4.750	112,879	535,734	4.7461	3.606	3.559	3.683	3.606	3.683	145,572	3.6802	-1.06%
2015-11-18	0	4.700	4.700	4.870	4.690	4.700	28,600	134,296	4.6957	3.644	3.644	3.776	3.637	3.644	36,883	3.6411	-1.05%
2015-11-17	0	4.750	4.750	4.870	4.750	4.770	44,000	209,500	4.7614	3.683	3.683	3.776	3.683	3.699	56,744	3.6920	-1.04%
2015-11-16	0	4.800	4.700	4.800	-	-	2,000	9,400	4.7000	3.722	3.644	3.722	-	-	2,579	3.6445	0.00%
2015-11-13	0	4.800	4.800	4.880	4.750	4.800	33,846	162,287	4.7949	3.722	3.722	3.784	3.683	3.722	43,649	3.7180	-0.41%
2015-11-12	0	4.820	4.810	4.900	4.810	4.820	2,210	10,629	4.8095	3.738	3.730	3.800	3.730	3.738	2,850	3.7294	0.42%
2015-11-11	0	4.800	4.800	4.850	4.700	4.880	45,100	217,084	4.8134	3.722	3.722	3.761	3.644	3.784	58,162	3.7324	0.21%
2015-11-10	0	4.790	4.680	4.800	-	-	2,380	11,119	4.6718	3.714	3.629	3.722	-	-	3,069	3.6226	-0.21%
2015-11-09	0	4.800	4.680	4.850	4.780	4.800	17,200	82,206	4.7794	3.722	3.629	3.761	3.706	3.722	22,182	3.7060	2.35%
2015-11-06	0	4.690	4.690	4.800	4.650	4.700	13,060	61,308	4.6943	3.637	3.637	3.722	3.606	3.644	16,843	3.6401	-0.42%
2015-11-05	0	4.710	4.700	4.800	4.710	4.810	605,080	2,865,494	4.7357	3.652	3.644	3.722	3.652	3.730	780,328	3.6722	0.00%
2015-11-04	0	4.710	4.700	4.790	4.710	4.710	37,570	176,901	4.7086	3.652	3.644	3.714	3.652	3.652	48,451	3.6511	0.21%
2015-11-03	0	4.700	4.700	4.850	4.700	4.800	321,400	1,526,410	4.7493	3.644	3.644	3.761	3.644	3.722	414,486	3.6827	-2.49%
2015-11-02	0	4.820	4.750	4.900	4.620	4.820	9,000	42,720	4.7467	3.738	3.683	3.800	3.582	3.738	11,607	3.6806	0.42%
2015-10-30	0	4.800	4.800	4.820	4.630	4.800	102,480	491,710	4.7981	3.722	3.722	3.738	3.590	3.722	132,161	3.7205	0.00%
2015-10-29	0	4.800	4.800	4.820	4.630	4.800	2,100	9,905	4.7167	3.722	3.722	3.738	3.590	3.722	2,708	3.6574	0.00%
2015-10-28	0	4.800	4.800	4.820	4.600	4.800	17,000	81,320	4.7835	3.722	3.722	3.738	3.567	3.722	21,924	3.7092	1.91%
2015-10-27	0	4.710	4.710	4.730	4.610	4.630	34,000	156,990	4.6174	3.652	3.652	3.668	3.575	3.590	43,847	3.5804	0.00%
2015-10-26	0	4.710	4.710	4.730	4.590	4.750	106,260	493,109	4.6406	3.652	3.652	3.668	3.559	3.683	137,036	3.5984	0.00%
2015-10-23	0	4.710	4.710	4.780	4.590	4.810	444,000	2,041,800	4.5986	3.652	3.652	3.706	3.559	3.730	572,595	3.5659	2.17%
2015-10-22	0	4.610	4.610	4.810	-	-	2,060	9,473	4.5985	3.575	3.575	3.730	-	-	2,657	3.5658	0.00%
2015-10-20	0	4.610	4.610	4.750	4.530	4.840	45,020	208,991	4.6422	3.575	3.575	3.683	3.513	3.753	58,059	3.5996	-0.65%
2015-10-19	0	4.640	4.610	5.000	4.550	4.720	21,320	99,085	4.6475	3.598	3.575	3.877	3.528	3.660	27,495	3.6038	-4.33%
2015-10-16	0	4.850	4.800	4.850	4.850	5.040	3,100	15,270	4.9258	3.761	3.722	3.761	3.761	3.908	3,998	3.8196	1.04%
2015-10-15	0	4.800	4.800	4.900	4.730	5.100	3,010	14,606	4.8525	3.722	3.722	3.800	3.668	3.955	3,882	3.7627	-2.64%
2015-10-14	0	4.930	4.930	4.990	4.780	4.870	5,100	24,461	4.7963	3.823	3.823	3.869	3.706	3.776	6,577	3.7191	1.23%
2015-10-13	0	4.870	4.870	5.030	4.870	5.050	15,820	77,440	4.8951	3.776	3.776	3.900	3.776	3.916	20,402	3.7957	-0.81%
2015-10-12	0	4.910	4.910	5.150	4.900	5.250	70,000	350,150	5.0021	3.807	3.807	3.993	3.800	4.071	90,274	3.8788	-2.19%
2015-10-09	0	5.020	4.980	5.100	5.020	5.220	8,240	41,740	5.0655	3.893	3.862	3.955	3.893	4.048	10,627	3.9279	0.80%
2015-10-08	0	4.980	4.980	5.100	4.980	5.220	22,000	110,730	5.0332	3.862	3.862	3.955	3.862	4.048	28,372	3.9028	-1.19%
2015-10-07	0	5.040	4.950	5.050	4.900	5.160	43,080	215,499	5.0023	3.908	3.838	3.916	3.800	4.001	55,557	3.8789	1.20%
2015-10-06	0	4.980	4.900	4.980	4.880	5.010	75,040	372,398	4.9627	3.862	3.800	3.862	3.784	3.885	96,774	3.8481	-0.99%
2015-10-05	0	5.030	5.030	5.240	4.980	5.250	17,052	86,319	5.0621	3.900	3.900	4.063	3.862	4.071	21,991	3.9252	-0.40%
2015-10-02	0	5.050	5.020	5.200	4.950	5.400	17,000	87,610	5.1535	3.916	3.893	4.032	3.838	4.187	21,924	3.9961	-0.98%
2015-09-30	0	5.100	5.070	5.100	4.850	5.170	2,061,500	10,518,490	5.1023	3.955	3.931	3.955	3.761	4.009	2,658,567	3.9565	3.03%
2015-09-29	0	4.950	4.900	5.000	4.580	5.060	1,365,255	6,748,866	4.9433	3.838	3.800	3.877	3.551	3.924	1,760,670	3.8331	2.06%
2015-09-25	0	4.850	4.840	4.940	4.710	4.990	284,000	1,402,010	4.9367	3.761	3.753	3.831	3.652	3.869	366,254	3.8280	1.68%
2015-09-24	0	4.770	4.570	4.800	4.440	4.790	19,152	87,974	4.5935	3.699	3.544	3.722	3.443	3.714	24,699	3.5619	-1.65%
2015-09-23	0	4.850	4.810	4.950	4.550	4.950	148,794	724,921	4.8720	3.761	3.730	3.838	3.528	3.838	191,889	3.7778	-2.41%
2015-09-22	0	4.970	4.600	4.970	4.240	4.980	985,500	4,694,417	4.7635	3.854	3.567	3.854	3.288	3.862	1,270,928	3.6937	13.99%
2015-09-21	0	4.360	4.360	4.490	4.350	4.370	27,000	117,770	4.3619	3.381	3.381	3.482	3.373	3.389	34,820	3.3823	-0.23%
2015-09-18	0	4.370	4.370	4.540	4.250	4.700	34,000	149,390	4.3938	3.389	3.389	3.520	3.296	3.644	43,847	3.4070	-3.96%
2015-09-17	0	4.550	4.540	4.600	4.500	4.650	90,480	413,490	4.5700	3.528	3.520	3.567	3.489	3.606	116,685	3.5436	-5.01%
2015-09-16	0	4.790	4.310	4.800	4.310	4.800	65,200	308,634	4.7337	3.714	3.342	3.722	3.342	3.722	84,084	3.6706	-0.83%
2015-09-15	0	4.830	4.340	4.850	4.300	4.870	110,200	533,817	4.8441	3.745	3.365	3.761	3.334	3.776	142,117	3.7562	3.21%
2015-09-14	0	4.680	4.680	4.790	4.680	4.680	1,020	4,765	4.6716	3.629	3.629	3.714	3.629	3.629	1,315	3.6224	-2.30%
2015-09-11	0	4.790	4.350	4.790	4.820	4.820	22,800	109,657	4.8095	3.714	3.373	3.714	3.738	3.738	29,404	3.7294	2.79%
2015-09-10	0	4.660	4.500	4.660	4.640	4.660	37,020	172,266	4.6533	3.613	3.489	3.613	3.598	3.613	47,742	3.6083	-0.43%
2015-09-09	0	4.680	4.600	4.690	4.300	5.000	542,610	2,595,297	4.7830	3.629	3.567	3.637	3.334	3.877	699,765	3.7088	6.85%
2015-09-08	0	4.380	4.110	4.380	4.400	4.400	2,250	9,900	4.4000	3.396	3.187	3.396	3.412	3.412	2,902	3.4118	0.69%
2015-09-07	0	4.350	3.900	4.350	4.300	4.350	39,057	168,092	4.3038	3.373	3.024	3.373	3.334	3.373	50,369	3.3372	2.59%
2015-09-04	0	4.240	3.990	4.240	4.190	4.240	30,040	126,598	4.2143	3.288	3.094	3.288	3.249	3.288	38,740	3.2679	0.00%
2015-09-02	0	4.240	4.170	4.240	4.270	4.270	5,100	21,731	4.2610	3.288	3.233	3.288	3.311	3.311	6,577	3.3040	0.47%
2015-09-01	0	4.220	3.980	4.220	3.790	4.400	1,460,000	6,377,900	4.3684	3.272	3.086	3.272	2.939	3.412	1,882,856	3.3874	1.20%
2015-08-31	0	4.170	4.100	4.200	4.170	4.400	78,600	336,596	4.2824	3.233	3.179	3.257	3.233	3.412	101,365	3.3206	-5.23%
2015-08-28	0	4.400	4.360	4.400	4.360	4.540	6,020	26,666	4.4296	3.412	3.381	3.412	3.381	3.520	7,764	3.4348	1.15%
2015-08-27	0	4.350	4.350	4.400	4.320	4.400	46,600	203,212	4.3608	3.373	3.373	3.412	3.350	3.412	60,097	3.3814	-0.68%
2015-08-26	0	4.380	4.380	4.390	4.320	4.430	79,000	347,120	4.3939	3.396	3.396	3.404	3.350	3.435	101,881	3.4071	-0.90%
2015-08-25	0	4.420	4.420	4.460	4.380	4.500	138,002	610,648	4.4249	3.427	3.427	3.458	3.396	3.489	177,971	3.4312	-3.28%
2015-08-24	0	4.570	4.570	4.580	4.550	4.950	179,045	833,135	4.6532	3.544	3.544	3.551	3.528	3.838	230,901	3.6082	-12.12%
2015-08-21	0	5.200	5.090	5.230	4.960	5.220	150,630	758,977	5.0387	4.032	3.947	4.055	3.846	4.048	194,257	3.9071	-0.57%
2015-08-20	0	5.230	5.280	5.320	5.200	5.360	40,020	211,183	5.2769	4.055	4.094	4.125	4.032	4.156	51,611	4.0918	-3.33%
2015-08-19	0	5.410	5.390	5.430	5.320	5.410	11,980	64,333	5.3700	4.195	4.180	4.211	4.125	4.195	15,450	4.1640	0.93%
2015-08-18	0	5.360	5.360	5.440	5.350	5.440	69,400	373,418	5.3807	4.156	4.156	4.218	4.148	4.218	89,500	4.1723	-1.47%
2015-08-17	0	5.440	5.390	5.450	5.320	5.540	73,150	395,146	5.4019	4.218	4.180	4.226	4.125	4.296	94,336	4.1887	-1.98%
2015-08-14	0	5.550	5.500	5.650	5.430	5.550	54,940	300,401	5.4678	4.304	4.265	4.381	4.211	4.304	70,852	4.2398	0.91%
2015-08-13	0	5.500	5.500	5.590	5.500	5.690	137,130	757,800	5.5261	4.265	4.265	4.335	4.265	4.412	176,847	4.2851	-2.31%
2015-08-12	0	5.630	5.630	5.670	5.630	5.790	68,600	394,934	5.7571	4.366	4.366	4.397	4.366	4.490	88,468	4.4641	-2.26%
2015-08-11	0	5.760	5.760	5.800	5.690	5.800	105,800	609,352	5.7595	4.466	4.466	4.497	4.412	4.497	136,443	4.4660	-0.69%
2015-08-10	0	5.800	5.800	6.000	5.790	5.850	79,140	458,775	5.7970	4.497	4.497	4.653	4.490	4.536	102,061	4.4951	-2.36%
2015-08-07	0	5.940	5.800	5.950	5.720	5.940	4,400	25,686	5.8377	4.606	4.497	4.614	4.435	4.606	5,674	4.5267	3.30%
2015-08-06	0	5.750	5.750	5.980	5.730	5.770	96,420	554,896	5.7550	4.459	4.459	4.637	4.443	4.474	124,346	4.4625	-0.69%
2015-08-05	0	5.790	5.790	5.880	5.790	5.820	149,500	867,050	5.7997	4.490	4.490	4.559	4.490	4.513	192,799	4.4972	-1.70%
2015-08-04	0	5.890	5.800	5.930	5.760	5.940	240,700	1,413,157	5.8710	4.567	4.497	4.598	4.466	4.606	310,413	4.5525	2.08%
2015-08-03	0	5.770	5.770	5.860	5.730	5.990	123,000	712,240	5.7906	4.474	4.474	4.544	4.443	4.645	158,624	4.4901	-1.87%
2015-07-31	0	5.880	5.800	5.880	5.800	5.890	17,020	100,126	5.8828	4.559	4.497	4.559	4.497	4.567	21,949	4.5617	1.38%
2015-07-30	0	5.800	5.800	5.870	5.770	5.830	117,220	680,442	5.8048	4.497	4.497	4.552	4.474	4.521	151,170	4.5012	-1.69%
2015-07-29	0	5.900	5.800	5.900	5.800	5.980	4,420	26,059	5.8957	4.575	4.497	4.575	4.497	4.637	5,700	4.5716	1.72%
2015-07-28	0	5.800	5.800	5.850	5.800	5.880	28,175	164,286	5.8309	4.497	4.497	4.536	4.497	4.559	36,335	4.5214	-0.68%
2015-07-27	0	5.840	5.730	5.900	5.730	5.950	196,111	1,136,630	5.7959	4.528	4.443	4.575	4.443	4.614	252,910	4.4942	-3.31%
2015-07-24	0	6.040	5.960	6.050	5.800	6.150	117,060	701,154	5.9897	4.684	4.621	4.691	4.497	4.769	150,964	4.6445	2.37%
2015-07-23	0	5.900	5.700	5.900	5.510	6.190	11,460	69,365	6.0528	4.575	4.420	4.575	4.273	4.800	14,779	4.6934	1.90%
2015-07-22	0	5.790	5.200	5.800	5.730	5.900	7,020	40,845	5.8184	4.490	4.032	4.497	4.443	4.575	9,053	4.5117	-0.34%
2015-07-21	0	5.810	5.800	5.820	5.810	5.850	23,060	134,779	5.8447	4.505	4.497	4.513	4.505	4.536	29,739	4.5321	-1.53%
2015-07-20	0	5.900	5.700	5.900	5.900	6.050	4,040	24,154	5.9787	4.575	4.420	4.575	4.575	4.691	5,210	4.6360	-0.84%
2015-07-17	0	5.950	5.760	5.950	5.830	5.990	43,160	254,636	5.8998	4.614	4.466	4.614	4.521	4.645	55,660	4.5748	5.87%
2015-07-16	0	5.620	5.400	5.670	5.250	5.790	17,060	94,053	5.5131	4.358	4.187	4.397	4.071	4.490	22,001	4.2749	3.31%
2015-07-15	0	5.440	5.310	5.550	5.440	5.580	9,360	51,240	5.4744	4.218	4.117	4.304	4.218	4.327	12,071	4.2449	-1.81%
2015-07-14	0	5.540	5.520	5.600	5.500	5.800	38,080	216,513	5.6857	4.296	4.280	4.342	4.265	4.497	49,109	4.4088	-2.46%
2015-07-13	0	5.680	5.540	5.680	5.280	5.690	92,060	512,130	5.5630	4.404	4.296	4.404	4.094	4.412	118,723	4.3137	2.34%
2015-07-10	0	5.550	5.500	5.550	5.260	5.700	118,840	655,571	5.5164	4.304	4.265	4.304	4.079	4.420	153,259	4.2775	1.09%
2015-07-09	0	5.490	5.430	5.500	4.880	5.630	995,701	5,043,490	5.0653	4.257	4.211	4.265	3.784	4.366	1,284,083	3.9277	10.69%
2015-07-08	0	4.960	4.810	4.960	4.790	5.440	1,991,617	9,738,807	4.8899	3.846	3.730	3.846	3.714	4.218	2,568,444	3.7917	-9.82%
2015-07-07	0	5.500	5.360	5.500	5.330	6.050	325,495	1,793,295	5.5094	4.265	4.156	4.265	4.133	4.691	419,767	4.2721	-4.18%
2015-07-06	0	5.740	5.700	5.800	5.100	6.650	406,620	2,349,945	5.7792	4.451	4.420	4.497	3.955	5.157	524,388	4.4813	-10.03%
2015-07-03	0	6.380	6.380	6.430	6.380	6.800	187,560	1,222,362	6.5172	4.947	4.947	4.986	4.947	5.273	241,883	5.0535	-6.86%
2015-07-02	0	6.850	6.800	6.900	6.700	7.000	207,040	1,425,487	6.8851	5.312	5.273	5.350	5.195	5.428	267,004	5.3388	2.24%
2015-06-30	0	6.700	6.740	6.750	6.300	6.720	321,160	2,089,147	6.5050	5.195	5.226	5.234	4.885	5.211	414,177	5.0441	-1.76%
2015-06-29	0	6.820	6.750	6.820	6.500	7.010	343,730	2,349,243	6.8346	5.288	5.234	5.288	5.040	5.436	443,284	5.2996	-2.71%
2015-06-26	0	7.010	6.900	7.020	6.850	7.010	215,240	1,487,717	6.9119	5.436	5.350	5.443	5.312	5.436	277,579	5.3596	-1.96%
2015-06-25	0	7.150	7.150	7.200	7.150	7.230	254,750	1,822,883	7.1556	5.544	5.544	5.583	5.544	5.606	328,533	5.5486	-0.14%
2015-06-24	0	7.160	7.160	7.280	6.800	7.600	1,072,695	7,807,761	7.2786	5.552	5.552	5.645	5.273	5.893	1,383,377	5.6440	5.76%
2015-06-23	0	6.770	6.750	6.800	6.540	6.800	10,734,200	69,946,662	6.5162	5.250	5.234	5.273	5.071	5.273	13,843,119	5.0528	3.68%
2015-06-22	0	6.530	6.550	6.600	6.310	6.550	124,230	803,362	6.4667	5.063	5.079	5.118	4.893	5.079	160,210	5.0144	0.77%
2015-06-19	0	6.480	6.480	6.590	6.480	6.650	10,040	66,252	6.5988	5.025	5.025	5.110	5.025	5.157	12,948	5.1168	-1.82%
2015-06-18	0	6.600	6.500	6.600	6.250	6.600	99,300	646,512	6.5107	5.118	5.040	5.118	4.846	5.118	128,060	5.0485	1.54%
2015-06-17	0	6.500	6.460	6.510	6.210	6.500	185,860	1,191,818	6.4125	5.040	5.009	5.048	4.815	5.040	239,690	4.9723	0.00%
2015-06-16	0	6.500	6.450	6.500	6.450	6.590	72,120	467,778	6.4861	5.040	5.001	5.040	5.001	5.110	93,008	5.0294	0.78%
2015-06-15	0	6.450	6.440	6.600	6.320	6.700	139,340	908,574	6.5206	5.001	4.994	5.118	4.901	5.195	179,697	5.0562	-3.01%
2015-06-12	0	6.650	6.520	6.660	6.220	6.720	87,350	576,968	6.6052	5.157	5.056	5.164	4.823	5.211	112,649	5.1218	2.31%
2015-06-11	0	6.500	6.500	6.550	6.210	6.500	358,550	2,273,136	6.3398	5.040	5.040	5.079	4.815	5.040	462,396	4.9160	0.78%
2015-06-10	0	6.450	6.390	6.450	6.260	6.690	448,410	2,927,543	6.5287	5.001	4.955	5.001	4.854	5.188	578,282	5.0625	1.42%
2015-06-09	0	6.360	6.330	6.450	6.240	6.600	527,740	3,414,902	6.4708	4.932	4.908	5.001	4.839	5.118	680,588	5.0176	-2.15%
2015-06-08	0	6.500	6.480	6.570	6.300	6.600	313,520	2,047,823	6.5317	5.040	5.025	5.094	4.885	5.118	404,324	5.0648	1.25%
2015-06-05	0	6.420	6.420	6.470	6.280	6.580	350,520	2,249,354	6.4172	4.978	4.978	5.017	4.870	5.102	452,040	4.9760	-1.68%
2015-06-04	0	6.530	6.450	6.530	6.400	6.540	291,800	1,875,995	6.4290	5.063	5.001	5.063	4.963	5.071	376,313	4.9852	0.93%
2015-06-03	0	6.470	6.450	6.470	6.360	6.540	92,960	603,366	6.4906	5.017	5.001	5.017	4.932	5.071	119,884	5.0329	-1.67%
2015-06-02	0	6.580	6.580	6.590	6.500	6.600	114,664	752,709	6.5645	5.102	5.102	5.110	5.040	5.118	147,874	5.0902	-1.05%
2015-06-01	0	6.650	6.630	6.710	6.350	6.710	143,990	961,149	6.6751	5.157	5.141	5.203	4.924	5.203	185,693	5.1760	1.99%
2015-05-29	0	6.520	6.520	6.580	6.210	6.600	362,915	2,346,015	6.4644	5.056	5.056	5.102	4.815	5.118	468,025	5.0126	3.82%
2015-05-28	0	6.280	6.250	6.280	6.250	6.500	228,972	1,443,758	6.3054	4.870	4.846	4.870	4.846	5.040	295,289	4.8893	-0.63%
2015-05-27	0	6.320	6.260	6.320	6.250	6.400	138,980	878,279	6.3195	4.901	4.854	4.901	4.846	4.963	179,232	4.9002	-0.94%
2015-05-26	0	6.380	6.370	6.400	6.350	6.480	317,652	2,033,090	6.4004	4.947	4.939	4.963	4.924	5.025	409,653	4.9630	-0.31%
2015-05-22	0	6.400	6.400	6.440	6.330	6.500	261,146	1,681,978	6.4408	4.963	4.963	4.994	4.908	5.040	336,781	4.9943	0.00%
2015-05-21	0	6.400	6.350	6.400	6.240	6.500	537,560	3,464,596	6.4450	4.963	4.924	4.963	4.839	5.040	693,252	4.9976	0.00%
2015-05-20	0	6.400	6.360	6.400	6.300	6.700	96,660	621,269	6.4274	4.963	4.932	4.963	4.885	5.195	124,655	4.9839	-1.99%
2015-05-19	0	6.530	6.480	6.530	6.300	6.530	650,574	4,187,224	6.4362	5.063	5.025	5.063	4.885	5.063	838,998	4.9907	-0.15%
2015-05-18	0	6.540	6.500	6.560	6.410	6.660	280,760	1,818,647	6.4776	5.071	5.040	5.087	4.970	5.164	362,076	5.0228	-0.46%
2015-05-15	0	6.570	6.500	6.570	6.390	6.600	536,600	3,468,539	6.4639	5.094	5.040	5.094	4.955	5.118	692,014	5.0122	-0.45%
2015-05-14	0	6.600	6.590	6.700	6.440	6.710	1,167,976	7,668,683	6.5658	5.118	5.110	5.195	4.994	5.203	1,506,254	5.0912	0.76%
2015-05-13	0	6.550	6.510	6.560	6.520	6.700	232,460	1,528,061	6.5734	5.079	5.048	5.087	5.056	5.195	299,787	5.0972	-0.15%
2015-05-12	0	6.560	6.560	6.600	6.530	6.850	221,876	1,462,985	6.5937	5.087	5.087	5.118	5.063	5.312	286,137	5.1129	-1.80%
2015-05-11	0	6.680	6.570	6.690	6.500	6.730	195,356	1,294,415	6.6259	5.180	5.094	5.188	5.040	5.219	251,936	5.1379	0.45%
2015-05-08	0	6.650	6.580	6.700	6.600	6.680	131,350	869,821	6.6222	5.157	5.102	5.195	5.118	5.180	169,393	5.1349	-0.75%
2015-05-07	0	6.700	6.700	6.770	6.680	6.840	464,630	3,125,318	6.7265	5.195	5.195	5.250	5.180	5.304	599,200	5.2158	1.36%
2015-05-06	0	6.610	6.600	6.720	6.600	6.740	215,350	1,427,271	6.6277	5.126	5.118	5.211	5.118	5.226	277,721	5.1392	-2.94%
2015-05-05	0	6.810	6.700	6.850	6.700	6.980	370,900	2,522,720	6.8016	5.281	5.195	5.312	5.195	5.412	478,323	5.2741	-0.44%
2015-05-04	0	6.840	6.800	6.840	6.710	6.860	339,425	2,305,751	6.7931	5.304	5.273	5.304	5.203	5.319	437,732	5.2675	2.09%
2015-04-30	0	6.700	6.700	6.740	6.570	6.820	179,440	1,199,406	6.6842	5.195	5.195	5.226	5.094	5.288	231,411	5.1830	-2.05%
2015-04-29	0	6.840	6.770	6.850	6.750	6.930	318,679	2,167,301	6.8009	5.304	5.250	5.312	5.234	5.374	410,977	5.2735	0.15%
2015-04-28	0	6.830	6.790	6.820	6.770	7.030	243,840	1,686,334	6.9157	5.296	5.265	5.288	5.250	5.451	314,463	5.3626	-2.29%
2015-04-27	0	6.990	6.930	7.000	6.920	7.100	163,305	1,147,020	7.0238	5.420	5.374	5.428	5.366	5.505	210,603	5.4464	0.58%
2015-04-24	0	6.950	6.940	7.000	6.940	7.250	315,500	2,204,777	6.9882	5.389	5.381	5.428	5.381	5.622	406,877	5.4188	-2.11%
2015-04-23	0	7.100	7.000	7.100	7.000	7.430	882,230	6,302,256	7.1436	5.505	5.428	5.505	5.428	5.761	1,137,748	5.5392	2.60%
2015-04-22	0	7.170	7.160	7.180	7.090	7.360	277,001	2,001,326	7.2250	5.366	5.358	5.373	5.306	5.508	370,134	5.4070	-0.69%
2015-04-21	0	7.220	7.150	7.230	7.090	7.240	306,793	2,198,496	7.1661	5.403	5.351	5.411	5.306	5.418	409,942	5.3629	1.69%
2015-04-20	0	7.100	7.040	7.100	6.900	7.430	529,870	3,783,117	7.1397	5.314	5.269	5.314	5.164	5.560	708,022	5.3432	-0.14%
2015-04-17	0	7.110	7.050	7.110	7.100	7.240	882,366	6,310,177	7.1514	5.321	5.276	5.321	5.314	5.418	1,179,033	5.3520	-1.25%
2015-04-16	0	7.200	7.160	7.200	7.100	7.340	617,099	4,431,811	7.1817	5.388	5.358	5.388	5.314	5.493	824,579	5.3746	-0.14%
2015-04-15	0	7.210	7.160	7.240	7.110	7.450	489,421	3,541,689	7.2365	5.396	5.358	5.418	5.321	5.575	653,973	5.4156	-1.37%
2015-04-14	0	7.310	7.280	7.400	7.250	7.850	924,668	6,976,171	7.5445	5.471	5.448	5.538	5.426	5.875	1,235,558	5.6462	-5.31%
2015-04-13	0	7.720	7.720	7.800	6.950	7.800	2,327,183	17,347,810	7.4544	5.778	5.778	5.837	5.201	5.837	3,109,624	5.5787	14.20%
2015-04-10	0	6.760	6.800	6.820	6.310	6.820	1,356,189	8,999,064	6.6356	5.059	5.089	5.104	4.722	5.104	1,812,164	4.9659	4.81%
2015-04-09	0	6.450	6.390	6.450	6.320	6.580	764,634	4,944,167	6.4661	4.827	4.782	4.827	4.730	4.924	1,021,718	4.8391	3.70%
2015-04-08	0	6.220	6.200	6.220	6.000	6.320	1,658,592	10,324,506	6.2249	4.655	4.640	4.655	4.490	4.730	2,216,241	4.6586	3.67%
2015-04-02	0	6.000	6.000	6.080	5.820	6.050	288,889	1,725,566	5.9731	4.490	4.490	4.550	4.356	4.528	386,019	4.4702	0.67%
2015-04-01	0	5.960	5.960	5.980	5.670	6.000	206,800	1,208,832	5.8454	4.460	4.460	4.475	4.243	4.490	276,330	4.3746	1.36%
2015-03-31	0	5.880	5.780	5.890	5.780	5.900	478,625	2,807,922	5.8666	4.400	4.326	4.408	4.326	4.415	639,547	4.3905	0.00%
2015-03-30	0	5.880	5.880	5.900	5.850	6.090	273,100	1,622,152	5.9398	4.400	4.400	4.415	4.378	4.558	364,921	4.4452	-1.51%
2015-03-27	0	5.970	5.970	6.070	5.960	6.100	204,500	1,231,551	6.0223	4.468	4.468	4.543	4.460	4.565	273,257	4.5069	-2.13%
2015-03-26	0	6.100	6.060	6.120	6.020	6.200	78,104	476,393	6.0995	4.565	4.535	4.580	4.505	4.640	104,364	4.5647	-2.09%
2015-03-25	0	6.230	6.150	6.240	6.200	6.290	107,086	667,800	6.2361	4.662	4.603	4.670	4.640	4.707	143,090	4.6670	0.16%
2015-03-24	0	6.220	6.210	6.220	6.190	6.290	120,634	750,867	6.2243	4.655	4.647	4.655	4.632	4.707	161,193	4.6582	-0.48%
2015-03-23	0	6.250	6.240	6.250	6.170	6.350	856,857	5,379,161	6.2778	4.677	4.670	4.677	4.618	4.752	1,144,948	4.6982	1.96%
2015-03-20	0	6.130	6.130	6.150	6.000	6.180	466,682	2,856,172	6.1202	4.588	4.588	4.603	4.490	4.625	623,589	4.5802	1.49%
2015-03-19	0	6.040	6.040	6.130	5.930	6.040	143,720	863,810	6.0104	4.520	4.520	4.588	4.438	4.520	192,041	4.4980	0.00%
2015-03-18	0	6.040	5.920	6.040	6.000	6.200	217,110	1,317,646	6.0690	4.520	4.430	4.520	4.490	4.640	290,106	4.5419	-2.27%
2015-03-17	0	6.180	6.090	6.180	5.990	6.300	762,616	4,636,370	6.0796	4.625	4.558	4.625	4.483	4.715	1,019,021	4.5498	3.17%
2015-03-16	0	5.990	5.960	6.000	5.750	6.070	253,540	1,509,788	5.9548	4.483	4.460	4.490	4.303	4.543	338,785	4.4565	4.17%
2015-03-13	0	5.750	5.740	5.770	5.700	5.900	160,780	931,492	5.7936	4.303	4.296	4.318	4.266	4.415	214,837	4.3358	0.00%
2015-03-12	0	5.750	5.730	5.800	5.730	5.900	79,300	463,571	5.8458	4.303	4.288	4.341	4.288	4.415	105,962	4.3749	-1.03%
2015-03-11	0	5.810	5.810	5.850	5.800	5.850	241,222	1,405,626	5.8271	4.348	4.348	4.378	4.341	4.378	322,325	4.3609	-0.68%
2015-03-10	0	5.850	5.850	5.890	5.650	5.860	131,598	767,225	5.8301	4.378	4.378	4.408	4.228	4.386	175,844	4.3631	0.00%
2015-03-09	0	5.850	5.850	5.860	5.600	5.860	373,850	2,172,050	5.8100	4.378	4.378	4.386	4.191	4.386	499,545	4.3481	0.00%
2015-03-06	0	5.850	5.840	5.850	5.730	5.900	227,076	1,330,139	5.8577	4.378	4.371	4.378	4.288	4.415	303,423	4.3838	-0.85%
2015-03-05	0	5.900	5.880	5.900	5.850	5.990	83,200	493,076	5.9264	4.415	4.400	4.415	4.378	4.483	111,173	4.4352	0.85%
2015-03-04	0	5.850	5.850	5.910	5.850	5.980	950,438	5,605,565	5.8979	4.378	4.378	4.423	4.378	4.475	1,269,992	4.4139	0.34%
2015-03-03	0	5.830	5.760	5.830	5.710	5.850	177,510	1,029,950	5.8022	4.363	4.311	4.363	4.273	4.378	237,192	4.3423	1.39%
2015-03-02	0	5.750	5.750	5.760	5.620	5.800	251,256	1,438,681	5.7260	4.303	4.303	4.311	4.206	4.341	335,733	4.2852	3.60%
2015-02-27	0	5.550	5.520	5.550	5.550	5.720	209,140	1,175,057	5.6185	4.154	4.131	4.154	4.154	4.281	279,457	4.2048	-2.29%
2015-02-26	0	5.680	5.640	5.690	5.600	5.680	25,080	140,815	5.6146	4.251	4.221	4.258	4.191	4.251	33,512	4.2019	1.43%
2015-02-25	0	5.600	5.590	5.600	5.590	5.690	60,400	338,648	5.6068	4.191	4.183	4.191	4.183	4.258	80,708	4.1960	-1.06%
2015-02-24	0	5.660	5.520	5.670	5.520	5.700	144,770	809,188	5.5895	4.236	4.131	4.243	4.131	4.266	193,444	4.1831	2.91%
2015-02-23	0	5.500	5.460	5.580	5.230	5.510	21,880	118,113	5.3982	4.116	4.086	4.176	3.914	4.124	29,236	4.0399	0.73%
2015-02-18	0	5.460	5.460	5.500	5.400	5.620	318,200	1,735,434	5.4539	4.086	4.086	4.116	4.041	4.206	425,185	4.0816	-0.91%
2015-02-17	0	5.510	5.510	5.590	5.470	5.570	77,440	426,880	5.5124	4.124	4.124	4.183	4.094	4.168	103,477	4.1254	-1.43%
2015-02-16	0	5.590	5.550	5.600	5.490	5.730	135,500	750,048	5.5354	4.183	4.154	4.191	4.109	4.288	181,058	4.1426	-2.44%
2015-02-13	0	5.730	5.700	5.740	5.740	5.760	52,440	301,481	5.7491	4.288	4.266	4.296	4.296	4.311	70,071	4.3025	1.42%
2015-02-12	0	5.650	5.650	5.800	5.650	5.800	81,780	464,293	5.6773	4.228	4.228	4.341	4.228	4.341	109,276	4.2488	-2.42%
2015-02-11	0	5.790	5.700	5.790	5.600	5.840	24,020	137,832	5.7382	4.333	4.266	4.333	4.191	4.371	32,096	4.2944	1.40%
2015-02-10	0	5.710	5.710	5.790	5.710	5.800	168,320	975,053	5.7929	4.273	4.273	4.333	4.273	4.341	224,912	4.3353	-1.55%
2015-02-09	0	5.800	5.780	5.800	5.610	5.800	44,200	252,846	5.7205	4.341	4.326	4.341	4.198	4.341	59,061	4.2811	0.35%
2015-02-06	0	5.780	5.580	5.780	5.560	5.780	24,660	139,177	5.6438	4.326	4.176	4.326	4.161	4.326	32,951	4.2237	1.40%
2015-02-05	0	5.700	5.580	5.700	5.700	5.890	46,160	265,283	5.7470	4.266	4.176	4.266	4.266	4.408	61,680	4.3010	-0.87%
2015-02-04	0	5.750	5.750	5.870	5.460	5.880	215,620	1,233,613	5.7212	4.303	4.303	4.393	4.086	4.400	288,115	4.2817	0.88%
2015-02-03	0	5.700	5.650	5.720	5.500	5.700	273,150	1,535,930	5.6230	4.266	4.228	4.281	4.116	4.266	364,988	4.2082	4.59%
2015-02-02	0	5.450	5.400	5.530	5.310	5.450	58,300	314,836	5.4003	4.079	4.041	4.139	3.974	4.079	77,902	4.0415	-0.91%
2015-01-30	0	5.500	5.500	5.550	5.360	5.500	135,297	732,246	5.4121	4.116	4.116	4.154	4.011	4.116	180,786	4.0503	1.85%
2015-01-29	0	5.400	5.320	5.400	5.400	5.490	4,520	24,518	5.4243	4.041	3.981	4.041	4.041	4.109	6,040	4.0595	-2.70%
2015-01-28	0	5.550	5.300	5.550	5.260	5.550	90,400	486,416	5.3807	4.154	3.966	4.154	3.936	4.154	120,794	4.0268	0.00%
2015-01-27	0	5.550	5.400	5.550	5.260	5.550	28,515	152,995	5.3654	4.154	4.041	4.154	3.936	4.154	38,102	4.0154	-0.18%
2015-01-26	0	5.560	5.530	5.570	5.490	5.570	12,000	66,360	5.5300	4.161	4.139	4.168	4.109	4.168	16,035	4.1385	-0.18%
2015-01-23	0	5.570	5.130	5.570	-	-	1,680	8,657	5.1530	4.168	3.839	4.168	-	-	2,245	3.8564	0.00%
2015-01-22	0	5.570	5.440	5.570	5.430	5.570	10,300	56,440	5.4796	4.168	4.071	4.168	4.064	4.168	13,763	4.1008	0.00%
2015-01-21	0	5.570	5.280	5.570	5.240	5.670	480,000	2,678,960	5.5812	4.168	3.951	4.168	3.922	4.243	641,385	4.1768	3.15%
2015-01-20	0	5.400	5.400	5.460	5.320	5.450	36,600	197,562	5.3979	4.041	4.041	4.086	3.981	4.079	48,906	4.0397	0.37%
2015-01-19	0	5.380	5.390	5.490	5.100	5.530	208,400	1,136,326	5.4526	4.026	4.034	4.109	3.817	4.139	278,468	4.0806	-0.37%
2015-01-16	0	5.400	5.400	5.430	5.360	5.440	14,150	76,386	5.3983	4.041	4.041	4.064	4.011	4.071	18,907	4.0400	-1.28%
2015-01-15	0	5.470	5.480	5.490	5.400	5.410	23,160	125,205	5.4061	4.094	4.101	4.109	4.041	4.049	30,947	4.0458	-0.36%
2015-01-14	0	5.490	5.380	5.490	5.380	5.510	4,720	25,551	5.4133	4.109	4.026	4.109	4.026	4.124	6,307	4.0512	0.37%
2015-01-13	0	5.470	5.380	5.470	5.370	5.470	10,440	56,384	5.4008	4.094	4.026	4.094	4.019	4.094	13,950	4.0418	-0.55%
2015-01-12	0	5.500	5.390	5.500	5.370	5.510	20,000	109,340	5.4670	4.116	4.034	4.116	4.019	4.124	26,724	4.0914	1.48%
2015-01-09	0	5.420	5.370	5.470	5.390	5.440	57,675	312,074	5.4109	4.056	4.019	4.094	4.034	4.071	77,066	4.0494	0.00%
2015-01-08	0	5.420	5.420	5.440	5.400	5.460	41,200	223,460	5.4238	4.056	4.056	4.071	4.041	4.086	55,052	4.0591	-0.73%
2015-01-07	0	5.460	5.450	5.460	5.450	5.520	26,520	145,896	5.5014	4.086	4.079	4.086	4.079	4.131	35,437	4.1171	-1.44%
2015-01-06	0	5.540	5.360	5.550	5.580	5.580	6,450	35,883	5.5633	4.146	4.011	4.154	4.176	4.176	8,619	4.1634	-1.07%
2015-01-05	0	5.600	5.490	5.600	5.500	5.600	38,200	212,512	5.5631	4.191	4.109	4.191	4.116	4.191	51,044	4.1633	-1.06%
2015-01-02	0	5.660	5.540	5.660	5.480	5.800	261,338	1,462,744	5.5971	4.236	4.146	4.236	4.101	4.341	349,205	4.1888	-5.19%
2014-12-31	0	5.970	5.900	5.970	5.740	5.980	400,117	2,352,728	5.8801	4.468	4.415	4.468	4.296	4.475	534,644	4.4006	3.83%
2014-12-30	0	5.750	5.750	5.770	5.600	5.860	172,331	987,325	5.7292	4.303	4.303	4.318	4.191	4.386	230,272	4.2877	2.68%
2014-12-29	0	5.600	5.600	5.610	5.300	5.610	285,536	1,594,886	5.5856	4.191	4.191	4.198	3.966	4.198	381,538	4.1801	1.82%
2014-12-24	0	5.500	5.320	5.500	5.330	5.500	12,100	65,505	5.4136	4.116	3.981	4.116	3.989	4.116	16,168	4.0515	3.77%
2014-12-23	0	5.300	5.300	5.470	5.300	5.550	303,667	1,633,481	5.3792	3.966	3.966	4.094	3.966	4.154	405,765	4.0257	-5.36%
2014-12-22	0	5.600	5.410	5.600	5.300	5.650	127,678	714,497	5.5961	4.191	4.049	4.191	3.966	4.228	170,606	4.1880	4.48%
2014-12-19	0	5.360	5.360	5.470	5.260	5.570	200,047	1,073,852	5.3680	4.011	4.011	4.094	3.936	4.168	267,306	4.0173	-0.37%
2014-12-18	0	5.380	5.350	5.450	5.380	5.550	125,110	688,124	5.5002	4.026	4.004	4.079	4.026	4.154	167,174	4.1162	-2.36%
2014-12-17	0	5.510	5.440	5.590	5.500	5.600	54,249	299,435	5.5196	4.124	4.071	4.183	4.116	4.191	72,488	4.1308	-2.48%
2014-12-16	0	5.650	5.530	5.650	5.510	5.690	89,798	505,735	5.6319	4.228	4.139	4.228	4.124	4.258	119,990	4.2148	0.89%
2014-12-15	0	5.600	5.500	5.600	5.570	5.630	86,140	482,525	5.6016	4.191	4.116	4.191	4.168	4.213	115,102	4.1922	0.54%
2014-12-12	0	5.570	5.550	5.630	5.570	5.580	72,720	405,612	5.5777	4.168	4.154	4.213	4.168	4.176	97,170	4.1743	0.00%
2014-12-11	0	5.570	5.570	5.680	5.560	5.590	294,684	1,646,892	5.5887	4.168	4.168	4.251	4.161	4.183	393,762	4.1825	-2.11%
2014-12-10	0	5.690	5.540	5.690	5.600	5.700	60,140	340,974	5.6697	4.258	4.146	4.258	4.191	4.266	80,360	4.2431	2.34%
2014-12-09	0	5.560	5.540	5.560	5.500	5.770	84,253	468,039	5.5552	4.161	4.146	4.161	4.116	4.318	112,580	4.1574	-0.18%
2014-12-08	0	5.570	5.560	5.570	5.520	5.660	141,923	795,245	5.6034	4.168	4.161	4.168	4.131	4.236	189,640	4.1934	-3.30%
2014-12-05	0	5.760	5.760	5.810	5.740	5.920	116,381	679,776	5.8410	4.311	4.311	4.348	4.296	4.430	155,510	4.3713	-2.37%
2014-12-04	0	5.900	5.850	5.900	5.850	5.910	149,808	882,987	5.8941	4.415	4.378	4.415	4.378	4.423	200,176	4.4110	0.17%
2014-12-03	0	5.890	5.750	5.890	5.630	5.920	243,572	1,398,329	5.7409	4.408	4.303	4.408	4.213	4.430	325,465	4.2964	4.62%
2014-12-02	0	5.630	5.600	5.640	5.510	5.630	84,843	473,172	5.5770	4.213	4.191	4.221	4.124	4.213	113,369	4.1737	2.18%
2014-12-01	0	5.510	5.520	5.590	5.480	5.700	380,419	2,127,991	5.5938	4.124	4.131	4.183	4.101	4.266	508,323	4.1863	-3.33%
2014-11-28	0	5.700	5.580	5.600	5.580	5.800	310,195	1,775,721	5.7245	4.266	4.176	4.191	4.176	4.341	414,488	4.2841	-1.89%
2014-11-27	0	5.810	5.790	5.810	5.770	5.930	173,836	1,011,157	5.8167	4.348	4.333	4.348	4.318	4.438	232,283	4.3531	-2.52%
2014-11-26	0	5.960	5.930	5.960	5.930	5.990	509,903	3,040,294	5.9625	4.460	4.438	4.460	4.438	4.483	681,342	4.4622	-0.50%
2014-11-25	0	5.990	5.980	6.010	5.930	6.060	409,728	2,457,643	5.9982	4.483	4.475	4.498	4.438	4.535	547,486	4.4890	-1.48%
2014-11-24	0	6.080	6.080	6.090	5.680	6.100	1,328,313	7,771,027	5.8503	4.550	4.550	4.558	4.251	4.565	1,774,916	4.3783	2.70%
2014-11-21	0	5.920	5.900	5.910	5.850	6.080	303,449	1,797,681	5.9242	4.430	4.415	4.423	4.378	4.550	405,474	4.4335	-2.95%
2014-11-20	0	6.100	6.100	6.260	6.070	6.100	38,220	232,944	6.0948	4.565	4.565	4.685	4.543	4.565	51,070	4.5612	-0.33%
2014-11-19	0	6.120	6.120	6.260	6.120	6.200	46,100	284,685	6.1754	4.580	4.580	4.685	4.580	4.640	61,600	4.6215	-2.08%
2014-11-18	0	6.250	6.110	6.250	6.010	6.280	50,140	312,469	6.2319	4.677	4.573	4.677	4.498	4.700	66,998	4.6639	-0.79%
2014-11-17	0	6.300	6.230	6.390	6.300	6.400	81,540	515,833	6.3261	4.715	4.662	4.782	4.715	4.790	108,955	4.7344	-1.56%
2014-11-14	0	6.400	6.250	6.400	6.400	6.420	61,060	390,977	6.4032	4.790	4.677	4.790	4.790	4.805	81,589	4.7920	0.79%
2014-11-13	0	6.350	6.350	6.430	6.350	6.490	244,584	1,571,344	6.4246	4.752	4.752	4.812	4.752	4.857	326,818	4.8080	-0.16%
2014-11-12	0	6.360	6.290	6.390	6.050	6.360	182,979	1,127,855	6.1638	4.760	4.707	4.782	4.528	4.760	244,500	4.6129	2.25%
2014-11-11	0	6.220	6.150	6.250	5.940	6.250	241,570	1,470,284	6.0864	4.655	4.603	4.677	4.445	4.677	322,790	4.5549	3.67%
2014-11-10	0	6.000	5.970	6.000	5.850	6.110	414,431	2,472,632	5.9663	4.490	4.468	4.490	4.378	4.573	553,770	4.4651	0.17%
2014-11-07	0	5.990	5.900	6.000	5.780	5.990	135,962	799,499	5.8803	4.483	4.415	4.490	4.326	4.483	181,675	4.4007	0.17%
2014-11-06	0	5.980	5.980	5.990	5.950	6.170	292,790	1,763,022	6.0215	4.475	4.475	4.483	4.453	4.618	391,231	4.5063	-1.32%
2014-11-05	0	6.060	6.060	6.130	6.020	6.170	65,176	394,935	6.0595	4.535	4.535	4.588	4.505	4.618	87,089	4.5348	-2.26%
2014-11-04	0	6.200	6.180	6.260	6.130	6.290	177,397	1,099,599	6.1985	4.640	4.625	4.685	4.588	4.707	237,041	4.6389	-1.59%
2014-11-03	0	6.300	6.300	6.350	6.260	6.500	156,790	996,140	6.3533	4.715	4.715	4.752	4.685	4.864	209,506	4.7547	-5.12%
2014-10-31	0	6.640	6.500	6.640	6.350	6.730	128,720	831,937	6.4632	4.969	4.864	4.969	4.752	5.037	171,998	4.8369	2.15%
2014-10-30	0	6.500	6.310	6.980	6.440	6.700	24,850	161,007	6.4792	4.864	4.722	5.224	4.820	5.014	33,205	4.8489	3.01%
2014-10-29	0	6.310	6.300	6.490	6.300	6.310	21,403	134,688	6.2929	4.722	4.715	4.857	4.715	4.722	28,599	4.7095	-0.63%
2014-10-28	0	6.350	6.250	6.490	6.140	6.480	28,803	180,944	6.2821	4.752	4.677	4.857	4.595	4.850	38,487	4.7014	0.00%
2014-10-27	0	6.350	6.350	6.690	6.350	6.350	2,000	12,700	6.3500	4.752	4.752	5.007	4.752	4.752	2,672	4.7522	-0.31%
2014-10-24	0	6.370	6.370	6.480	6.340	6.470	118,230	753,264	6.3712	4.767	4.767	4.850	4.745	4.842	157,981	4.7681	-3.04%
2014-10-23	0	6.570	6.530	6.580	6.510	6.650	130,630	861,701	6.5965	4.917	4.887	4.924	4.872	4.977	174,550	4.9367	-1.20%
2014-10-22	0	6.650	6.550	6.690	6.410	6.650	88,340	584,505	6.6165	4.977	4.902	5.007	4.797	4.977	118,042	4.9517	0.00%
2014-10-21	0	6.650	6.650	6.700	6.600	6.650	8,400	55,714	6.6326	4.977	4.977	5.014	4.939	4.977	11,224	4.9637	0.66%
2014-10-20	0	7.360	7.320	7.390	7.280	7.450	343,250	2,517,172	7.3333	4.944	4.917	4.964	4.891	5.005	510,956	4.9264	-0.54%
2014-10-17	0	7.400	7.310	7.460	7.220	7.450	122,825	898,538	7.3156	4.971	4.911	5.011	4.850	5.005	182,835	4.9145	1.23%
2014-10-16	0	7.310	7.290	7.340	7.220	7.340	173,330	1,263,160	7.2876	4.911	4.897	4.931	4.850	4.931	258,016	4.8957	1.81%
2014-10-15	0	7.180	7.230	7.300	6.970	7.360	337,442	2,439,939	7.2307	4.823	4.857	4.904	4.682	4.944	502,310	4.8574	3.91%
2014-10-14	0	6.910	6.910	6.940	6.760	6.960	251,384	1,725,378	6.8635	4.642	4.642	4.662	4.541	4.676	374,206	4.6108	2.37%
2014-10-13	0	6.750	6.650	6.790	6.500	6.750	197,850	1,319,529	6.6693	4.535	4.467	4.561	4.367	4.535	294,516	4.4803	4.33%
2014-10-10	0	6.470	6.440	6.590	6.400	6.680	144,992	946,217	6.5260	4.346	4.326	4.427	4.299	4.487	215,832	4.3840	-1.22%
2014-10-09	0	6.550	6.400	6.590	6.500	6.800	165,727	1,112,389	6.7122	4.400	4.299	4.427	4.367	4.568	246,698	4.5091	-1.95%
2014-10-08	0	6.680	6.580	6.680	6.440	6.680	96,461	635,177	6.5848	4.487	4.420	4.487	4.326	4.487	143,590	4.4235	3.09%
2014-10-07	0	6.480	6.460	6.550	6.120	6.570	148,886	957,207	6.4291	4.353	4.340	4.400	4.111	4.414	221,629	4.3190	3.85%
2014-10-06	0	6.240	6.240	6.250	6.170	6.240	58,536	362,343	6.1901	4.192	4.192	4.199	4.145	4.192	87,136	4.1584	1.46%
2014-10-03	0	6.150	6.010	6.160	5.950	6.200	157,825	954,002	6.0447	4.131	4.037	4.138	3.997	4.165	234,935	4.0607	0.00%
2014-09-30	0	6.150	6.130	6.400	5.980	6.420	444,688	2,714,715	6.1048	4.131	4.118	4.299	4.017	4.313	661,955	4.1011	-4.65%
2014-09-29	0	6.450	6.450	6.500	6.370	6.680	366,800	2,367,608	6.4548	4.333	4.333	4.367	4.279	4.487	546,012	4.3362	-3.59%
2014-09-26	0	6.690	6.650	6.750	6.690	7.000	155,130	1,063,938	6.8584	4.494	4.467	4.535	4.494	4.702	230,924	4.6073	-0.89%
2014-09-25	0	6.750	6.720	6.750	6.760	6.990	80,440	546,379	6.7924	4.535	4.514	4.535	4.541	4.696	119,742	4.5630	-0.74%
2014-09-24	0	6.800	6.790	6.800	6.760	6.850	179,060	1,218,420	6.8045	4.568	4.561	4.568	4.541	4.602	266,545	4.5712	-0.58%
2014-09-23	0	6.840	6.800	6.850	6.800	7.170	382,090	2,693,301	7.0489	4.595	4.568	4.602	4.568	4.817	568,772	4.7353	-2.84%
2014-09-22	0	7.040	6.980	7.040	6.200	7.800	1,003,130	6,912,575	6.8910	4.729	4.689	4.729	4.165	5.240	1,493,241	4.6292	13.55%
2014-09-19	0	6.200	6.170	6.200	6.130	6.280	77,750	483,161	6.2143	4.165	4.145	4.165	4.118	4.219	115,737	4.1746	1.14%
2014-09-18	0	6.130	6.070	6.180	6.060	6.130	123,725	753,649	6.0913	4.118	4.078	4.152	4.071	4.118	184,175	4.0920	0.16%
2014-09-17	0	6.120	6.120	6.190	6.020	6.190	158,680	967,583	6.0977	4.111	4.111	4.158	4.044	4.158	236,208	4.0963	1.66%
2014-09-16	0	6.020	6.020	6.100	6.020	6.100	50,480	306,816	6.0780	4.044	4.044	4.098	4.044	4.098	75,144	4.0831	-1.95%
2014-09-15	0	6.140	6.110	6.140	6.000	6.290	278,840	1,705,222	6.1154	4.125	4.105	4.125	4.031	4.225	415,076	4.1082	1.49%
2014-09-12	0	6.050	5.950	6.050	5.900	6.050	9,560	56,968	5.9590	4.064	3.997	4.064	3.964	4.064	14,231	4.0031	-0.33%
2014-09-11	0	6.070	6.000	6.070	5.800	6.080	83,425	496,421	5.9505	4.078	4.031	4.078	3.896	4.084	124,185	3.9974	1.51%
2014-09-10	0	5.980	5.980	6.050	5.950	6.050	120,520	723,176	6.0005	4.017	4.017	4.064	3.997	4.064	179,404	4.0310	-0.83%
2014-09-08	0	6.030	5.910	6.030	6.030	6.030	2,800	16,750	5.9821	4.051	3.970	4.051	4.051	4.051	4,168	4.0187	-0.99%
2014-09-05	0	6.090	5.940	6.090	5.900	6.090	111,400	661,112	5.9346	4.091	3.990	4.091	3.964	4.091	165,828	3.9867	1.00%
2014-09-04	0	6.030	5.990	6.030	5.890	6.060	80,700	482,943	5.9844	4.051	4.024	4.051	3.957	4.071	120,129	4.0202	0.33%
2014-09-03	0	6.010	5.900	6.020	5.980	6.080	277,236	1,668,752	6.0192	4.037	3.964	4.044	4.017	4.084	412,689	4.0436	-0.50%
2014-09-02	0	6.040	6.010	6.040	6.000	6.080	38,600	232,690	6.0282	4.058	4.037	4.058	4.031	4.084	57,459	4.0497	0.67%
2014-09-01	0	6.000	5.900	6.000	5.750	6.100	43,300	255,939	5.9108	4.031	3.964	4.031	3.863	4.098	64,456	3.9708	-0.50%
2014-08-29	0	6.030	6.000	6.040	5.990	6.050	203,800	1,224,720	6.0094	4.051	4.031	4.058	4.024	4.064	303,373	4.0370	1.34%
2014-08-28	0	5.950	5.930	6.050	5.900	6.000	74,490	444,746	5.9705	3.997	3.984	4.064	3.964	4.031	110,884	4.0109	0.85%
2014-08-27	0	5.900	5.850	5.990	5.830	5.900	28,420	166,376	5.8542	3.964	3.930	4.024	3.916	3.964	42,305	3.9327	0.85%
2014-08-26	0	5.850	5.850	5.900	5.810	5.860	41,100	239,492	5.8271	3.930	3.930	3.964	3.903	3.937	61,181	3.9145	0.69%
2014-08-25	0	5.810	5.810	5.900	5.750	5.800	53,150	306,203	5.7611	3.903	3.903	3.964	3.863	3.896	79,118	3.8702	0.17%
2014-08-22	0	5.800	5.800	5.940	5.800	5.850	118,600	689,790	5.8161	3.896	3.896	3.990	3.896	3.930	176,546	3.9071	-0.85%
2014-08-21	0	5.850	5.760	5.940	5.850	5.850	28,720	167,969	5.8485	3.930	3.869	3.990	3.930	3.930	42,752	3.9289	1.92%
2014-08-20	0	5.740	5.740	5.780	5.650	5.800	217,060	1,247,120	5.7455	3.856	3.856	3.883	3.796	3.896	323,112	3.8597	-0.17%
2014-08-19	0	5.750	5.750	5.990	5.700	5.940	184,340	1,073,803	5.8251	3.863	3.863	4.024	3.829	3.990	274,405	3.9132	-3.20%
2014-08-18	0	5.940	5.940	6.000	5.900	6.100	98,740	589,043	5.9656	3.990	3.990	4.031	3.964	4.098	146,983	4.0076	0.00%
2014-08-15	0	5.940	5.910	5.940	6.000	6.000	17,470	104,623	5.9887	3.990	3.970	3.990	4.031	4.031	26,006	4.0231	0.68%
2014-08-14	0	5.900	5.860	5.950	5.900	6.000	40,310	239,318	5.9369	3.964	3.937	3.997	3.964	4.031	60,005	3.9883	-2.48%
2014-08-13	0	6.050	5.950	6.050	6.000	6.050	95,060	573,182	6.0297	4.064	3.997	4.064	4.031	4.064	141,505	4.0506	0.83%
2014-08-12	0	6.000	5.900	6.000	5.900	6.000	5,501	32,271	5.8664	4.031	3.964	4.031	3.964	4.031	8,189	3.9409	0.00%
2014-08-11	0	6.000	5.930	6.010	6.000	6.010	6,570	39,234	5.9717	4.031	3.984	4.037	4.031	4.037	9,780	4.0117	1.52%
2014-08-08	0	5.910	5.910	6.000	5.910	5.950	80,000	475,380	5.9423	3.970	3.970	4.031	3.970	3.997	119,087	3.9919	-1.50%
2014-08-07	0	6.000	5.950	6.050	5.960	6.020	154,120	925,050	6.0021	4.031	3.997	4.064	4.004	4.044	229,420	4.0321	-0.33%
2014-08-06	0	6.020	6.020	6.100	6.010	6.060	57,900	348,488	6.0188	4.044	4.044	4.098	4.037	4.071	86,189	4.0433	0.17%
2014-08-05	0	6.010	6.010	6.080	6.010	6.100	20,913	125,740	6.0125	4.037	4.037	4.084	4.037	4.098	31,131	4.0391	-1.48%
2014-08-04	0	6.100	6.030	6.100	6.020	6.250	25,220	153,027	6.0677	4.098	4.051	4.098	4.044	4.199	37,542	4.0762	0.33%
2014-08-01	0	6.080	5.910	6.090	6.080	6.200	40,320	245,723	6.0943	4.084	3.970	4.091	4.084	4.165	60,020	4.0940	-0.33%
2014-07-31	0	6.100	6.020	6.100	6.090	6.100	48,840	297,605	6.0935	4.098	4.044	4.098	4.091	4.098	72,702	4.0935	1.67%
2014-07-30	0	6.000	6.000	6.080	6.000	6.100	93,770	566,574	6.0422	4.031	4.031	4.084	4.031	4.098	139,584	4.0590	0.00%
2014-07-29	0	6.000	5.900	6.090	5.900	6.000	121,070	725,011	5.9884	4.031	3.964	4.091	3.964	4.031	180,223	4.0229	1.69%
2014-07-28	0	5.900	5.900	5.930	5.830	6.020	59,000	351,420	5.9563	3.964	3.964	3.984	3.916	4.044	87,826	4.0013	-1.34%
2014-07-25	0	5.980	5.980	6.000	5.960	6.100	84,120	504,013	5.9916	4.017	4.017	4.031	4.004	4.098	125,220	4.0250	-0.66%
2014-07-24	0	6.020	5.930	6.020	5.930	6.100	157,310	944,258	6.0025	4.044	3.984	4.044	3.984	4.098	234,169	4.0324	1.86%
2014-07-23	0	5.910	5.910	5.990	5.910	6.050	67,220	400,732	5.9615	3.970	3.970	4.024	3.970	4.064	100,062	4.0048	0.00%
2014-07-22	0	5.910	5.910	6.020	5.890	6.020	64,580	381,495	5.9073	3.970	3.970	4.044	3.957	4.044	96,133	3.9684	0.85%
2014-07-21	0	5.860	5.800	5.880	5.760	5.880	80,000	464,660	5.8083	3.937	3.896	3.950	3.869	3.950	119,087	3.9019	-0.34%
2014-07-18	0	5.880	5.880	5.990	5.790	6.090	171,510	1,013,268	5.9079	3.950	3.950	4.024	3.890	4.091	255,307	3.9688	-3.45%
2014-07-17	0	6.090	5.960	6.190	6.000	6.120	162,160	978,224	6.0325	4.091	4.004	4.158	4.031	4.111	241,388	4.0525	-0.49%
2014-07-16	0	6.120	6.120	6.190	6.110	6.230	83,040	513,228	6.1805	4.111	4.111	4.158	4.105	4.185	123,612	4.1519	-1.29%
2014-07-15	0	6.200	6.220	6.240	6.100	6.270	181,200	1,119,824	6.1800	4.165	4.178	4.192	4.098	4.212	269,731	4.1516	0.65%
2014-07-14	0	6.160	6.160	6.280	6.130	6.390	84,500	526,870	6.2351	4.138	4.138	4.219	4.118	4.293	125,785	4.1886	-2.22%
2014-07-11	0	6.300	6.200	6.300	6.260	6.340	6,800	42,612	6.2665	4.232	4.165	4.232	4.205	4.259	10,122	4.2097	-1.56%
2014-07-10	0	6.400	6.380	6.480	5.800	6.500	177,880	1,113,145	6.2578	4.299	4.286	4.353	3.896	4.367	264,789	4.2039	1.91%
2014-07-09	0	6.280	6.140	6.300	6.100	6.280	76,780	477,689	6.2215	4.219	4.125	4.232	4.098	4.219	114,293	4.1795	1.29%
2014-07-08	0	6.200	6.200	6.280	6.090	6.400	435,090	2,692,101	6.1875	4.165	4.165	4.219	4.091	4.299	647,667	4.1566	2.48%
2014-07-07	0	6.050	6.050	6.090	6.000	6.050	131,690	792,922	6.0211	4.064	4.064	4.091	4.031	4.064	196,031	4.0449	0.67%
2014-07-04	0	6.010	6.010	6.090	6.000	6.050	55,400	333,298	6.0162	4.037	4.037	4.091	4.031	4.064	82,467	4.0416	-0.33%
2014-07-03	0	6.030	6.020	6.090	6.000	6.080	242,710	1,462,594	6.0261	4.051	4.044	4.091	4.031	4.084	361,294	4.0482	2.20%
2014-07-02	0	5.900	5.900	6.050	5.760	6.000	141,720	845,048	5.9628	3.964	3.964	4.064	3.869	4.031	210,962	4.0057	-1.67%
2014-06-30	0	6.000	5.830	6.040	5.890	6.000	78,870	467,677	5.9297	4.031	3.916	4.058	3.957	4.031	117,404	3.9835	1.69%
2014-06-27	0	5.900	5.800	5.900	-	-	1,950	11,073	5.6785	3.964	3.896	3.964	-	-	2,903	3.8147	-0.84%
2014-06-26	0	5.950	5.770	5.950	5.950	5.980	37,080	221,140	5.9639	3.997	3.876	3.997	3.997	4.017	55,197	4.0064	0.00%
2014-06-25	0	5.950	5.800	5.950	-	-	300	1,695	5.6500	3.997	3.896	3.997	-	-	447	3.7956	-0.67%
2014-06-24	0	5.990	5.900	6.000	5.760	5.990	198,760	1,167,936	5.8761	4.024	3.964	4.031	3.869	4.024	295,871	3.9475	1.01%
2014-06-23	0	5.930	5.820	5.990	5.930	5.930	6,960	41,212	5.9213	3.984	3.910	4.024	3.984	3.984	10,361	3.9778	0.00%
2014-06-20	0	5.930	5.900	5.970	5.810	5.980	68,680	405,160	5.8992	3.984	3.964	4.011	3.903	4.017	102,236	3.9630	-1.17%
2014-06-19	0	6.000	5.940	6.000	5.980	6.000	33,000	197,840	5.9952	4.031	3.990	4.031	4.017	4.031	49,123	4.0274	0.00%
2014-06-18	0	6.000	5.840	6.040	5.800	6.000	67,900	405,898	5.9779	4.031	3.923	4.058	3.896	4.031	101,075	4.0158	0.33%
2014-06-17	0	5.980	5.760	5.980	5.850	6.000	122,000	724,400	5.9377	4.017	3.869	4.017	3.930	4.031	181,607	3.9888	-0.17%
2014-06-16	0	5.990	5.990	6.000	5.710	6.100	102,320	614,768	6.0083	4.024	4.024	4.031	3.836	4.098	152,312	4.0362	2.39%
2014-06-13	0	5.850	5.750	5.900	5.620	5.850	184,000	1,043,300	5.6701	3.930	3.863	3.964	3.775	3.930	273,899	3.8091	3.72%
2014-06-12	0	5.640	5.500	5.700	5.450	5.700	3,106,047	15,558,912	5.0092	3.789	3.695	3.829	3.661	3.829	4,623,606	3.3651	6.02%
2014-06-11	0	5.320	5.320	5.330	5.300	5.510	902,720	4,899,409	5.4274	3.574	3.574	3.581	3.560	3.702	1,343,773	3.6460	-5.00%
2014-06-10	0	5.600	5.600	5.720	5.600	5.600	7,840	43,800	5.5867	3.762	3.762	3.843	3.762	3.762	11,670	3.7531	0.00%
2014-06-09	0	5.600	5.600	5.690	5.500	5.700	53,720	301,413	5.6108	3.762	3.762	3.822	3.695	3.829	79,967	3.7692	1.82%
2014-06-06	0	5.500	5.500	5.600	5.440	5.540	267,020	1,468,459	5.4994	3.695	3.695	3.762	3.654	3.722	397,481	3.6944	0.00%
2014-06-05	0	5.500	5.500	5.680	-	-	750	3,975	5.3000	3.695	3.695	3.816	-	-	1,116	3.5604	0.55%
2014-06-04	0	5.470	5.450	5.590	5.470	5.700	81,000	446,020	5.5064	3.675	3.661	3.755	3.675	3.829	120,575	3.6991	-2.32%
2014-06-03	0	5.600	5.600	5.650	5.200	5.600	219,530	1,222,134	5.5670	3.762	3.762	3.796	3.493	3.762	326,788	3.7398	-0.18%
2014-05-30	0	5.610	5.610	5.680	5.480	5.610	128,460	715,357	5.5687	3.769	3.769	3.816	3.681	3.769	191,223	3.7410	0.90%
2014-05-29	0	5.560	5.560	5.600	5.560	5.600	80,380	447,250	5.5642	3.735	3.735	3.762	3.735	3.762	119,652	3.7379	0.18%
2014-05-28	0	5.550	5.550	5.590	5.550	5.700	44,250	249,037	5.6280	3.728	3.728	3.755	3.728	3.829	65,870	3.7807	-1.42%
2014-05-27	0	5.630	5.610	5.680	5.600	5.630	15,400	86,414	5.6113	3.782	3.769	3.816	3.762	3.782	22,924	3.7696	0.54%
2014-05-26	0	5.600	5.590	5.690	5.590	5.710	98,100	555,493	5.6625	3.762	3.755	3.822	3.755	3.836	146,030	3.8040	0.36%
2014-05-23	0	5.580	5.520	5.640	5.580	5.600	23,260	130,162	5.5960	3.749	3.708	3.789	3.749	3.762	34,624	3.7593	-1.93%
2014-05-22	0	5.690	5.690	5.700	5.690	5.700	14,950	84,932	5.6811	3.822	3.822	3.829	3.822	3.829	22,254	3.8164	1.61%
2014-05-21	0	5.600	5.540	5.640	5.540	5.600	18,300	102,170	5.5831	3.762	3.722	3.789	3.722	3.762	27,241	3.7506	1.08%
2014-05-20	0	5.540	5.540	5.700	5.490	5.600	34,260	190,756	5.5679	3.722	3.722	3.829	3.688	3.762	50,999	3.7404	-1.95%
2014-05-19	0	5.650	5.650	5.670	5.650	5.730	44,750	254,358	5.6840	3.796	3.796	3.809	3.796	3.849	66,614	3.8184	-0.88%
2014-05-16	0	5.700	5.640	5.800	5.630	5.800	28,600	162,288	5.6744	3.829	3.789	3.896	3.782	3.896	42,573	3.8120	-0.70%
2014-05-15	0	5.740	5.740	5.770	5.700	5.790	26,930	154,412	5.7338	3.856	3.856	3.876	3.829	3.890	40,088	3.8519	-0.35%
2014-05-14	0	5.760	5.760	5.810	5.750	5.760	12,300	70,795	5.7557	3.869	3.869	3.903	3.863	3.869	18,310	3.8666	0.00%
2014-05-13	0	5.760	5.720	5.760	5.700	5.760	13,525	77,130	5.7028	3.869	3.843	3.869	3.829	3.869	20,133	3.8310	1.05%
2014-05-12	0	5.700	5.650	5.750	5.650	5.700	26,120	148,724	5.6939	3.829	3.796	3.863	3.796	3.829	38,882	3.8250	0.88%
2014-05-09	0	5.650	5.600	5.700	5.600	5.670	40,600	228,769	5.6347	3.796	3.762	3.829	3.762	3.809	60,436	3.7853	0.36%
2014-05-08	0	5.630	5.620	5.840	5.440	5.640	416,960	2,337,653	5.6064	3.782	3.775	3.923	3.654	3.789	620,679	3.7663	-1.40%
2014-05-07	0	5.710	5.710	5.750	5.700	5.880	139,600	813,488	5.8273	3.836	3.836	3.863	3.829	3.950	207,806	3.9147	-2.89%
2014-05-05	0	5.880	5.880	5.890	5.750	5.890	37,001	216,555	5.8527	3.950	3.950	3.957	3.863	3.957	55,079	3.9317	-0.34%
2014-05-02	0	5.900	5.900	5.920	5.900	6.000	5,600	33,148	5.9193	3.964	3.964	3.977	3.964	4.031	8,336	3.9765	0.00%
2014-04-30	0	5.900	5.900	5.920	5.900	5.940	34,000	201,380	5.9229	3.964	3.964	3.977	3.964	3.990	50,612	3.9789	-0.34%
2014-04-29	0	5.920	5.880	5.960	5.850	5.920	16,000	94,200	5.8875	3.977	3.950	4.004	3.930	3.977	23,817	3.9551	-1.00%
2014-04-28	0	5.980	5.980	6.290	5.930	6.000	97,120	578,986	5.9616	4.017	4.017	4.225	3.984	4.031	144,571	4.0049	0.17%
2014-04-25	0	5.970	5.960	6.000	5.950	5.980	52,700	314,346	5.9648	4.011	4.004	4.031	3.997	4.017	78,448	4.0070	-1.49%
2014-04-24	0	6.060	6.060	6.150	5.970	6.350	132,000	802,092	6.0765	4.071	4.071	4.131	4.011	4.266	196,493	4.0820	-7.48%
2014-04-23	0	6.550	6.300	6.400	5.950	6.550	83,800	502,348	5.9946	4.400	4.232	4.299	3.997	4.400	124,743	4.0271	13.87%
2014-04-22	0	5.990	5.990	6.280	5.950	6.090	140,560	846,088	6.0194	3.864	3.864	4.051	3.838	3.929	217,893	3.8831	0.67%
2014-04-17	0	5.950	5.950	5.960	5.950	6.000	78,620	469,298	5.9692	3.838	3.838	3.845	3.838	3.871	121,875	3.8507	0.00%
2014-04-16	0	5.950	5.950	5.970	5.920	6.000	41,184	245,429	5.9593	3.838	3.838	3.851	3.819	3.871	63,842	3.8443	-0.50%
2014-04-15	0	5.980	5.960	5.980	5.960	6.030	91,650	548,975	5.9899	3.858	3.845	3.858	3.845	3.890	142,074	3.8640	0.50%
2014-04-14	0	5.950	5.910	5.950	5.960	6.090	232,800	1,397,840	6.0045	3.838	3.812	3.838	3.845	3.929	360,881	3.8734	-1.98%
2014-04-11	0	6.070	6.070	6.310	6.060	6.180	80,600	490,949	6.0912	3.916	3.916	4.071	3.909	3.987	124,944	3.9293	1.51%
2014-04-10	0	5.980	5.950	5.980	5.950	6.210	142,450	863,171	6.0595	3.858	3.838	3.858	3.838	4.006	220,822	3.9089	0.50%
2014-04-09	0	5.950	5.950	5.990	5.900	6.000	45,000	268,608	5.9691	3.838	3.838	3.864	3.806	3.871	69,758	3.8506	-0.50%
2014-04-08	0	5.980	5.890	5.980	5.990	6.010	17,120	102,541	5.9895	3.858	3.800	3.858	3.864	3.877	26,539	3.8638	-0.33%
2014-04-07	0	6.000	5.920	6.000	5.870	6.000	92,500	552,055	5.9682	3.871	3.819	3.871	3.787	3.871	143,391	3.8500	0.00%
2014-04-04	0	6.000	5.860	6.000	5.860	6.040	90,544	535,994	5.9197	3.871	3.780	3.871	3.780	3.896	140,359	3.8187	-0.66%
2014-04-03	0	6.040	6.040	6.100	6.020	6.220	715,130	4,378,766	6.1230	3.896	3.896	3.935	3.883	4.012	1,108,577	3.9499	0.33%
2014-04-02	0	6.020	6.020	6.050	5.970	6.500	65,858	402,703	6.1147	3.883	3.883	3.903	3.851	4.193	102,091	3.9445	-2.59%
2014-04-01	0	6.180	6.120	6.190	6.090	6.390	40,400	252,397	6.2475	3.987	3.948	3.993	3.929	4.122	62,627	4.0302	-0.16%
2014-03-31	0	6.190	5.850	6.190	5.830	6.190	119,600	712,552	5.9578	3.993	3.774	3.993	3.761	3.993	185,401	3.8433	4.03%
2014-03-28	0	5.950	5.900	6.180	5.810	5.990	133,660	792,942	5.9325	3.838	3.806	3.987	3.748	3.864	207,196	3.8270	1.88%
2014-03-27	0	5.840	5.840	6.840	5.810	5.950	212,790	1,244,916	5.8504	3.767	3.767	4.412	3.748	3.838	329,862	3.7741	-2.99%
2014-03-26	0	6.020	6.020	6.080	5.830	6.140	240,000	1,423,540	5.9314	3.883	3.883	3.922	3.761	3.961	372,042	3.8263	2.03%
2014-03-25	0	5.900	5.880	6.100	5.870	6.120	389,880	2,330,870	5.9784	3.806	3.793	3.935	3.787	3.948	604,382	3.8566	-4.53%
2014-03-24	0	6.180	6.180	6.220	6.150	6.300	118,310	731,895	6.1862	3.987	3.987	4.012	3.967	4.064	183,401	3.9907	-1.12%
2014-03-21	0	6.250	6.210	6.550	6.190	6.300	218,173	1,357,126	6.2204	4.032	4.006	4.225	3.993	4.064	338,206	4.0127	-0.95%
2014-03-20	0	6.310	6.300	6.320	6.300	6.490	125,300	796,089	6.3535	4.071	4.064	4.077	4.064	4.187	194,237	4.0985	-2.92%
2014-03-19	0	6.500	6.480	6.550	6.500	6.990	132,670	875,749	6.6010	4.193	4.180	4.225	4.193	4.509	205,662	4.2582	-1.37%
2014-03-18	0	6.590	6.500	6.700	6.470	6.690	95,125	626,514	6.5862	4.251	4.193	4.322	4.174	4.316	147,460	4.2487	1.07%
2014-03-17	0	6.520	6.500	6.590	6.320	6.670	70,720	462,701	6.5427	4.206	4.193	4.251	4.077	4.303	109,628	4.2206	4.15%
2014-03-14	0	6.260	6.230	6.300	6.170	6.440	36,520	227,907	6.2406	4.038	4.019	4.064	3.980	4.154	56,612	4.0257	-2.19%
2014-03-13	0	6.400	6.400	6.490	6.400	6.520	171,632	1,107,611	6.4534	4.129	4.129	4.187	4.129	4.206	266,060	4.1630	-0.47%
2014-03-12	0	6.430	6.370	6.440	6.320	6.440	218,790	1,394,293	6.3727	4.148	4.109	4.154	4.077	4.154	339,163	4.1110	-0.31%
2014-03-11	0	6.450	6.450	6.550	6.450	6.570	284,151	1,850,555	6.5126	4.161	4.161	4.225	4.161	4.238	440,484	4.2012	-2.27%
2014-03-10	0	6.600	6.570	6.600	6.500	6.600	58,040	381,242	6.5686	4.258	4.238	4.258	4.193	4.258	89,972	4.2373	0.00%
2014-03-07	0	6.600	6.600	6.800	6.560	6.800	299,260	1,975,126	6.6000	4.258	4.258	4.387	4.232	4.387	463,905	4.2576	-3.08%
2014-03-06	0	6.810	6.800	6.820	6.770	6.820	92,560	628,848	6.7939	4.393	4.387	4.400	4.367	4.400	143,484	4.3827	0.29%
2014-03-05	0	6.790	6.600	6.800	6.380	6.800	205,010	1,370,063	6.6829	4.380	4.258	4.387	4.116	4.387	317,801	4.3111	1.19%
2014-03-04	0	6.710	6.710	6.790	6.440	6.930	312,060	2,086,634	6.6866	4.329	4.329	4.380	4.154	4.470	483,748	4.3135	3.23%
2014-03-03	0	6.500	6.500	6.570	6.500	6.600	226,765	1,489,020	6.5664	4.193	4.193	4.238	4.193	4.258	351,525	4.2359	-2.11%
2014-02-28	0	6.640	6.600	6.640	6.510	6.780	141,240	945,756	6.6961	4.283	4.258	4.283	4.200	4.374	218,947	4.3196	0.00%
2014-02-27	0	6.640	6.600	6.670	6.470	6.700	306,260	2,021,190	6.5996	4.283	4.258	4.303	4.174	4.322	474,757	4.2573	1.07%
2014-02-26	0	6.570	6.500	6.640	6.500	6.660	295,100	1,940,403	6.5754	4.238	4.193	4.283	4.193	4.296	457,457	4.2417	-1.79%
2014-02-25	0	6.690	6.500	6.690	6.310	6.840	284,270	1,865,079	6.5609	4.316	4.193	4.316	4.071	4.412	440,668	4.2324	2.92%
2014-02-24	0	6.500	6.400	6.550	6.300	6.750	1,519,320	9,815,702	6.4606	4.193	4.129	4.225	4.064	4.354	2,355,212	4.1677	-5.11%
2014-02-21	0	6.850	6.800	6.900	6.510	7.100	693,580	4,772,399	6.8808	4.419	4.387	4.451	4.200	4.580	1,075,170	4.4387	0.74%
2014-02-20	0	6.800	6.690	6.800	6.100	6.860	1,356,314	8,895,884	6.5589	4.387	4.316	4.387	3.935	4.425	2,102,524	4.2311	10.03%
2014-02-19	0	6.180	6.100	6.230	6.150	6.270	332,471	2,058,778	6.1924	3.987	3.935	4.019	3.967	4.045	515,388	3.9946	0.00%
2014-02-18	0	6.180	6.170	6.190	6.100	6.380	325,650	2,019,707	6.2021	3.987	3.980	3.993	3.935	4.116	504,814	4.0009	-0.32%
2014-02-17	0	6.200	6.200	6.250	6.170	6.300	326,940	2,024,553	6.1924	4.000	4.000	4.032	3.980	4.064	506,814	3.9947	0.00%
2014-02-14	0	6.200	6.180	6.230	6.180	6.250	92,732	573,727	6.1869	4.000	3.987	4.019	3.987	4.032	143,751	3.9911	0.32%
2014-02-13	0	6.180	6.120	6.190	6.050	6.200	581,770	3,593,285	6.1765	3.987	3.948	3.993	3.903	4.000	901,845	3.9844	-0.32%
2014-02-12	0	6.200	6.130	6.200	6.180	6.240	60,100	372,080	6.1910	4.000	3.954	4.000	3.987	4.025	93,166	3.9938	0.32%
2014-02-11	0	6.180	6.180	6.210	6.080	6.200	210,340	1,299,050	6.1760	3.987	3.987	4.006	3.922	4.000	326,064	3.9840	0.16%
2014-02-10	0	6.170	6.100	6.200	5.960	6.200	790,280	4,794,014	6.0662	3.980	3.935	4.000	3.845	4.000	1,225,072	3.9133	1.48%
2014-02-07	0	6.080	6.000	6.090	5.980	6.170	90,450	549,366	6.0737	3.922	3.871	3.929	3.858	3.980	140,213	3.9181	1.33%
2014-02-06	0	6.000	5.920	6.070	5.870	6.040	70,493	420,338	5.9628	3.871	3.819	3.916	3.787	3.896	109,276	3.8466	0.00%
2014-02-05	0	6.000	5.960	6.000	5.960	6.090	129,950	781,128	6.0110	3.871	3.845	3.871	3.845	3.929	201,445	3.8776	0.67%
2014-02-04	0	5.960	5.960	6.100	5.710	5.970	21,740	128,563	5.9137	3.845	3.845	3.935	3.683	3.851	33,701	3.8148	-3.40%
2014-01-30	0	6.170	6.010	6.170	6.000	6.180	54,150	327,720	6.0521	3.980	3.877	3.980	3.871	3.987	83,942	3.9041	3.18%
2014-01-29	0	5.980	5.940	5.980	5.970	6.180	19,674	119,092	6.0533	3.858	3.832	3.858	3.851	3.987	30,498	3.9049	1.36%
2014-01-28	0	5.900	5.880	5.970	5.880	6.230	325,300	1,935,325	5.9494	3.806	3.793	3.851	3.793	4.019	504,272	3.8379	-3.28%
2014-01-27	0	6.100	6.050	6.100	5.950	6.220	270,520	1,638,831	6.0581	3.935	3.903	3.935	3.838	4.012	419,353	3.9080	-1.61%
2014-01-24	0	6.200	6.110	6.250	6.000	6.300	539,062	3,335,846	6.1882	4.000	3.941	4.032	3.871	4.064	835,640	3.9920	-1.12%
2014-01-23	0	6.270	6.240	6.290	5.900	6.300	468,600	2,890,761	6.1689	4.045	4.025	4.058	3.806	4.064	726,412	3.9795	3.29%
2014-01-22	0	6.070	6.010	6.090	6.070	6.200	119,150	728,561	6.1147	3.916	3.877	3.929	3.916	4.000	184,703	3.9445	-2.10%
2014-01-21	0	6.200	6.200	6.220	6.040	6.200	326,170	2,004,996	6.1471	4.000	4.000	4.012	3.896	4.000	505,621	3.9654	0.32%
2014-01-20	0	6.180	6.130	6.190	6.120	6.210	254,961	1,575,825	6.1807	3.987	3.954	3.993	3.948	4.006	395,234	3.9871	-0.16%
2014-01-17	0	6.190	6.190	6.230	6.030	6.300	836,151	5,156,298	6.1667	3.993	3.993	4.019	3.890	4.064	1,296,180	3.9781	2.65%
2014-01-16	0	6.030	6.020	6.090	5.800	6.090	490,300	2,932,100	5.9802	3.890	3.883	3.929	3.742	3.929	760,051	3.8578	1.69%
2014-01-15	0	5.930	5.890	5.960	5.650	5.950	630,800	3,731,720	5.9159	3.825	3.800	3.845	3.645	3.838	977,850	3.8162	2.24%
2014-01-14	0	5.800	5.800	5.820	5.700	5.870	167,360	966,986	5.7779	3.742	3.742	3.754	3.677	3.787	259,437	3.7272	1.75%
2014-01-13	0	5.700	5.650	5.800	5.680	5.800	102,541	586,177	5.7165	3.677	3.645	3.742	3.664	3.742	158,956	3.6877	-0.87%
2014-01-10	0	5.750	5.720	5.750	5.640	5.750	182,665	1,037,023	5.6772	3.709	3.690	3.709	3.638	3.709	283,163	3.6623	1.41%
2014-01-09	0	5.670	5.670	5.690	5.550	5.720	157,110	886,864	5.6449	3.658	3.658	3.671	3.580	3.690	243,548	3.6414	2.16%
2014-01-08	0	5.550	5.550	5.600	5.500	5.750	178,460	996,290	5.5827	3.580	3.580	3.612	3.548	3.709	276,644	3.6013	-0.89%
2014-01-07	0	5.600	5.560	5.700	5.510	5.620	300,820	1,674,127	5.5652	3.612	3.587	3.677	3.554	3.625	466,324	3.5901	-0.36%
2014-01-06	0	5.620	5.620	5.690	5.600	5.700	157,475	888,340	5.6411	3.625	3.625	3.671	3.612	3.677	244,114	3.6390	0.36%
2014-01-03	0	5.600	5.600	5.680	5.600	5.650	104,800	588,369	5.6142	3.612	3.612	3.664	3.612	3.645	162,458	3.6217	-1.23%
2014-01-02	0	5.670	5.650	5.750	5.520	5.800	316,500	1,779,914	5.6237	3.658	3.645	3.709	3.561	3.742	490,630	3.6278	-1.39%
2013-12-31	0	5.750	5.630	5.950	5.630	5.880	108,100	621,710	5.7512	3.709	3.632	3.838	3.632	3.793	167,574	3.7101	1.23%
2013-12-30	0	5.680	5.630	5.680	5.630	5.800	127,121	722,879	5.6865	3.664	3.632	3.664	3.632	3.742	197,060	3.6683	-2.07%
2013-12-27	0	5.800	5.640	5.800	5.600	5.800	296,600	1,684,853	5.6806	3.742	3.638	3.742	3.612	3.742	459,782	3.6645	0.00%
2013-12-24	0	5.800	5.800	5.830	5.800	5.810	128,386	744,599	5.7997	3.742	3.742	3.761	3.742	3.748	199,021	3.7413	-0.17%
2013-12-23	0	5.810	5.810	5.820	5.790	5.880	76,010	441,943	5.8143	3.748	3.748	3.754	3.735	3.793	117,829	3.7507	0.35%
2013-12-20	0	5.790	5.790	5.860	5.790	5.950	312,220	1,828,047	5.8550	3.735	3.735	3.780	3.735	3.838	483,996	3.7770	-2.69%
2013-12-19	0	5.950	5.890	5.950	5.720	5.960	644,982	3,809,586	5.9065	3.838	3.800	3.838	3.690	3.845	999,835	3.8102	1.02%
2013-12-18	0	5.890	5.750	5.900	5.650	5.890	81,180	468,624	5.7727	3.800	3.709	3.806	3.645	3.800	125,843	3.7239	3.70%
2013-12-17	0	5.680	5.630	5.680	5.680	5.940	669,027	3,887,635	5.8109	3.664	3.632	3.664	3.664	3.832	1,037,109	3.7485	0.00%
2013-12-16	0	5.680	5.610	5.700	5.600	5.700	45,800	258,129	5.6360	3.664	3.619	3.677	3.612	3.677	70,998	3.6357	-0.35%
2013-12-13	0	5.700	5.700	5.760	5.580	5.800	281,850	1,619,951	5.7476	3.677	3.677	3.716	3.600	3.742	436,917	3.7077	-1.38%
2013-12-12	0	5.780	5.770	5.780	5.740	5.850	332,945	1,929,345	5.7948	3.729	3.722	3.729	3.703	3.774	516,123	3.7381	0.70%
2013-12-11	0	5.740	5.660	5.750	5.350	5.840	787,259	4,503,756	5.7208	3.703	3.651	3.709	3.451	3.767	1,220,389	3.6904	3.61%
2013-12-10	0	5.540	5.450	5.540	5.080	5.540	824,059	4,442,796	5.3914	3.574	3.516	3.574	3.277	3.574	1,277,436	3.4779	7.99%
2013-12-09	0	5.130	5.130	5.150	5.080	5.190	123,880	636,399	5.1372	3.309	3.309	3.322	3.277	3.348	192,036	3.3140	-1.35%
2013-12-06	0	5.200	5.140	5.190	5.100	5.200	65,020	337,642	5.1929	3.354	3.316	3.348	3.290	3.354	100,792	3.3499	-0.76%
2013-12-05	0	5.240	5.130	5.240	5.110	5.250	119,990	622,753	5.1900	3.380	3.309	3.380	3.296	3.387	186,005	3.3480	0.00%
2013-12-04	0	5.240	5.120	5.240	5.080	5.280	528,140	2,706,214	5.1240	3.380	3.303	3.380	3.277	3.406	818,709	3.3055	-1.13%
2013-12-03	0	5.300	5.300	5.320	5.280	5.350	147,801	784,833	5.3101	3.419	3.419	3.432	3.406	3.451	229,117	3.4255	0.38%
2013-12-02	0	5.280	5.280	5.300	5.270	5.350	181,450	964,491	5.3155	3.406	3.406	3.419	3.400	3.451	281,279	3.4289	-1.31%
2013-11-29	0	5.350	5.330	5.380	5.220	5.380	324,950	1,722,370	5.3004	3.451	3.438	3.471	3.367	3.471	503,729	3.4192	0.94%
2013-11-28	0	5.300	5.250	5.300	5.140	5.410	320,648	1,675,257	5.2246	3.419	3.387	3.419	3.316	3.490	497,060	3.3703	3.11%
2013-11-27	0	5.140	5.130	5.180	5.090	5.200	206,081	1,066,202	5.1737	3.316	3.309	3.342	3.284	3.354	319,462	3.3375	-0.96%
2013-11-26	0	5.190	5.110	5.190	5.110	5.200	139,981	721,873	5.1569	3.348	3.296	3.348	3.296	3.354	216,995	3.3267	-0.19%
2013-11-25	0	5.200	5.180	5.200	5.120	5.220	151,022	781,487	5.1747	3.354	3.342	3.354	3.303	3.367	234,111	3.3381	-0.38%
2013-11-22	0	5.220	5.220	5.230	5.180	5.380	607,870	3,201,538	5.2668	3.367	3.367	3.374	3.342	3.471	942,305	3.3976	2.35%
2013-11-21	0	5.100	5.100	5.120	4.900	5.100	468,440	2,348,058	5.0125	3.290	3.290	3.303	3.161	3.290	726,164	3.2335	3.66%
2013-11-20	0	4.920	4.920	4.950	4.510	4.990	434,510	2,134,161	4.9116	3.174	3.174	3.193	2.909	3.219	673,566	3.1684	1.65%
2013-11-19	0	4.840	4.840	4.880	4.780	4.880	275,961	1,332,277	4.8278	3.122	3.122	3.148	3.084	3.148	427,788	3.1143	0.62%
2013-11-18	0	4.810	4.810	4.860	4.810	4.910	476,030	2,309,269	4.8511	3.103	3.103	3.135	3.103	3.167	737,930	3.1294	-1.23%
2013-11-15	0	4.870	4.870	4.900	4.830	4.920	448,810	2,189,281	4.8780	3.142	3.142	3.161	3.116	3.174	695,734	3.1467	1.67%
2013-11-14	0	4.790	4.790	4.820	4.740	4.810	178,700	854,930	4.7842	3.090	3.090	3.109	3.058	3.103	277,016	3.0862	0.21%
2013-11-13	0	4.780	4.730	4.790	4.500	4.800	329,755	1,565,165	4.7464	3.084	3.051	3.090	2.903	3.096	511,178	3.0619	3.91%
2013-11-12	0	4.600	4.600	4.660	4.600	4.710	110,200	507,154	4.6021	2.967	2.967	3.006	2.967	3.038	170,829	2.9688	0.00%
2013-11-11	0	4.600	4.560	4.600	4.600	4.700	204,800	945,899	4.6186	2.967	2.942	2.967	2.967	3.032	317,476	2.9794	0.00%
2013-11-08	0	4.600	4.600	4.670	4.590	4.710	125,920	582,478	4.6258	2.967	2.967	3.013	2.961	3.038	195,198	2.9840	-2.13%
2013-11-07	0	4.700	4.700	4.750	4.680	4.750	42,520	199,317	4.6876	3.032	3.032	3.064	3.019	3.064	65,913	3.0239	0.00%
2013-11-06	0	4.700	4.700	4.760	4.670	4.800	119,690	566,307	4.7314	3.032	3.032	3.071	3.013	3.096	185,540	3.0522	-0.84%
2013-11-05	0	4.740	4.710	4.740	4.690	4.740	200,310	945,876	4.7221	3.058	3.038	3.058	3.025	3.058	310,516	3.0461	1.50%
2013-11-04	0	4.670	4.670	4.760	4.650	4.850	559,850	2,645,715	4.7258	3.013	3.013	3.071	3.000	3.129	867,865	3.0485	0.43%
2013-11-01	0	4.650	4.650	4.690	4.560	4.700	171,200	792,911	4.6315	3.000	3.000	3.025	2.942	3.032	265,390	2.9877	1.75%
2013-10-31	0	4.570	4.560	4.620	4.570	4.650	375,860	1,727,050	4.5949	2.948	2.942	2.980	2.948	3.000	582,649	2.9641	-1.51%
2013-10-30	0	4.640	4.640	4.700	4.630	4.700	399,320	1,855,216	4.6459	2.993	2.993	3.032	2.987	3.032	619,016	2.9970	0.22%
2013-10-29	0	4.630	4.630	4.660	4.620	4.750	646,869	3,015,013	4.6609	2.987	2.987	3.006	2.980	3.064	1,002,760	3.0067	-2.53%
2013-10-28	0	4.750	4.740	4.760	4.700	4.850	259,020	1,239,216	4.7842	3.064	3.058	3.071	3.032	3.129	401,526	3.0863	2.15%
2013-10-25	0	4.650	4.650	4.700	4.640	4.830	637,460	2,992,689	4.6947	3.000	3.000	3.032	2.993	3.116	988,174	3.0285	-2.11%
2013-10-24	0	4.750	4.740	4.750	4.500	5.000	928,090	4,417,240	4.7595	3.064	3.058	3.064	2.903	3.225	1,438,702	3.0703	-5.00%
2013-10-23	0	5.000	4.960	5.000	4.960	5.100	215,780	1,076,995	4.9912	3.225	3.200	3.225	3.200	3.290	334,497	3.2197	1.83%
2013-10-22	0	4.910	4.880	4.980	4.860	5.070	731,880	3,585,168	4.8986	3.167	3.148	3.213	3.135	3.271	1,134,542	3.1600	-1.01%
2013-10-21	0	4.960	4.960	5.080	4.950	5.150	1,371,701	6,865,170	5.0049	3.200	3.200	3.277	3.193	3.322	2,126,376	3.2286	-4.06%
2013-10-18	0	5.170	5.170	5.190	5.130	5.260	402,560	2,093,298	5.2000	3.335	3.335	3.348	3.309	3.393	624,038	3.3544	1.17%
2013-10-17	0	5.110	5.110	5.130	4.820	5.200	469,860	2,370,294	5.0447	3.296	3.296	3.309	3.109	3.354	728,365	3.2543	6.90%
2013-10-16	0	4.780	4.780	4.840	4.710	4.870	160,640	771,353	4.8017	3.084	3.084	3.122	3.038	3.142	249,020	3.0976	-0.83%
2013-10-15	0	4.820	4.810	4.880	4.800	4.890	320,590	1,545,071	4.8195	3.109	3.103	3.148	3.096	3.154	496,971	3.1090	-1.63%
2013-10-11	0	4.900	4.860	4.950	4.680	5.020	628,520	3,047,924	4.8494	3.161	3.135	3.193	3.019	3.238	974,316	3.1283	6.52%
2013-10-10	0	4.600	4.600	4.630	4.590	4.670	168,740	777,820	4.6096	2.967	2.967	2.987	2.961	3.013	261,577	2.9736	-1.50%
2013-10-09	0	4.670	4.700	4.710	4.580	4.770	362,960	1,694,857	4.6695	3.013	3.032	3.038	2.955	3.077	562,651	3.0123	-2.10%
2013-10-08	0	4.770	4.730	4.830	4.510	4.830	500,340	2,354,636	4.7061	3.077	3.051	3.116	2.909	3.116	775,614	3.0358	4.38%
2013-10-07	0	4.570	4.570	4.600	4.520	4.700	505,900	2,323,203	4.5922	2.948	2.948	2.967	2.916	3.032	784,233	2.9624	-2.35%
2013-10-04	0	4.680	4.660	4.800	4.660	4.760	589,400	2,771,190	4.7017	3.019	3.006	3.096	3.006	3.071	913,673	3.0330	-1.68%
2013-10-03	0	4.760	4.730	4.800	4.680	4.880	869,534	4,131,580	4.7515	3.071	3.051	3.096	3.019	3.148	1,347,930	3.0651	0.85%
2013-10-02	0	4.720	4.710	4.750	4.710	5.000	269,380	1,307,103	4.8523	3.045	3.038	3.064	3.038	3.225	417,586	3.1301	-5.60%
2013-09-30	0	5.000	4.820	4.990	4.760	5.000	144,316	701,072	4.8579	3.225	3.109	3.219	3.071	3.225	223,715	3.1338	1.63%
2013-09-27	0	4.920	4.800	4.920	4.800	5.020	299,290	1,470,053	4.9118	3.174	3.096	3.174	3.096	3.238	463,952	3.1685	-0.40%
2013-09-26	0	4.940	4.940	4.990	4.850	5.000	71,120	349,906	4.9199	3.187	3.187	3.219	3.129	3.225	110,248	3.1738	-1.20%
2013-09-25	0	5.000	5.000	5.010	4.710	5.050	542,400	2,652,014	4.8894	3.225	3.225	3.232	3.038	3.258	840,815	3.1541	3.95%
2013-09-24	0	4.810	4.810	4.850	4.800	5.000	767,720	3,726,919	4.8545	3.103	3.103	3.129	3.096	3.225	1,190,100	3.1316	-4.18%
2013-09-23	0	5.020	5.020	5.090	5.010	5.140	157,401	795,068	5.0512	3.238	3.238	3.284	3.232	3.316	243,999	3.2585	-0.59%
2013-09-19	0	5.050	5.000	5.050	5.010	5.250	392,100	2,009,725	5.1255	3.258	3.225	3.258	3.232	3.387	607,824	3.3064	-1.56%
2013-09-18	0	5.130	5.080	5.160	4.910	5.160	350,110	1,772,733	5.0634	3.309	3.277	3.329	3.167	3.329	542,732	3.2663	0.59%
2013-09-17	0	5.100	5.100	5.120	5.050	5.240	635,140	3,237,649	5.0975	3.290	3.290	3.303	3.258	3.380	984,578	3.2884	-1.92%
2013-09-16	0	5.200	5.180	5.250	5.120	5.300	319,500	1,672,529	5.2348	3.354	3.342	3.387	3.303	3.419	495,281	3.3769	0.00%
2013-09-13	0	5.200	5.160	5.200	5.140	5.360	1,065,900	5,553,875	5.2105	3.354	3.329	3.354	3.316	3.458	1,652,331	3.3612	-5.28%
2013-09-12	0	5.490	5.440	5.500	5.400	5.610	578,310	3,169,998	5.4815	3.542	3.509	3.548	3.483	3.619	896,482	3.5360	-2.66%
2013-09-11	0	5.640	5.640	5.670	5.600	5.850	388,073	2,215,020	5.7077	3.638	3.638	3.658	3.612	3.774	601,581	3.6820	1.08%
2013-09-10	0	5.580	5.580	5.740	5.570	6.000	969,098	5,555,707	5.7329	3.600	3.600	3.703	3.593	3.871	1,502,271	3.6982	-2.79%
2013-09-09	0	5.740	5.680	5.740	5.330	6.000	1,885,564	10,546,319	5.5932	3.703	3.664	3.703	3.438	3.871	2,922,954	3.6081	-2.71%
2013-09-06	0	5.900	5.870	5.920	5.600	6.270	2,917,770	17,387,546	5.9592	3.806	3.787	3.819	3.612	4.045	4,523,054	3.8442	3.51%
2013-09-05	0	5.700	5.700	5.740	5.060	5.720	4,299,814	23,273,917	5.4128	3.677	3.677	3.703	3.264	3.690	6,665,464	3.4917	9.83%
2013-09-04	0	5.190	5.140	5.190	4.440	5.250	3,128,944	15,783,042	5.0442	3.348	3.316	3.348	2.864	3.387	4,850,410	3.2540	16.89%
2013-09-03	0	4.440	4.440	4.500	4.200	4.540	693,390	3,049,949	4.3986	2.864	2.864	2.903	2.709	2.929	1,074,876	2.8375	4.72%
2013-09-02	0	4.240	4.170	4.250	4.170	4.300	90,550	380,823	4.2057	2.735	2.690	2.742	2.690	2.774	140,368	2.7130	1.68%
2013-08-30	0	4.170	4.120	4.200	4.120	4.210	369,331	1,541,041	4.1725	2.690	2.658	2.709	2.658	2.716	572,528	2.6916	-0.71%
2013-08-29	0	4.200	4.200	4.260	4.110	4.300	824,750	3,459,795	4.1950	2.709	2.709	2.748	2.651	2.774	1,278,507	2.7061	-1.41%
2013-08-28	0	4.260	4.250	4.350	4.210	4.400	833,458	3,594,191	4.3124	2.748	2.742	2.806	2.716	2.838	1,292,006	2.7819	-2.96%
2013-08-27	0	4.390	4.360	4.440	4.300	4.460	577,790	2,525,883	4.3716	2.832	2.813	2.864	2.774	2.877	895,676	2.8201	-1.79%
2013-08-26	0	4.470	4.470	4.530	4.350	4.500	572,900	2,549,514	4.4502	2.884	2.884	2.922	2.806	2.903	888,095	2.8708	0.22%
2013-08-23	0	4.460	4.460	4.500	4.420	4.590	941,010	4,253,813	4.5205	2.877	2.877	2.903	2.851	2.961	1,458,730	2.9161	0.00%
2013-08-22	0	4.460	4.500	4.590	4.400	4.700	2,914,386	13,378,671	4.5906	2.877	2.903	2.961	2.838	3.032	4,517,808	2.9613	-3.25%
2013-08-21	0	4.610	4.550	4.600	4.040	4.760	3,269,211	14,242,475	4.3565	2.974	2.935	2.967	2.606	3.071	5,067,849	2.8104	-0.22%
2013-08-20	0	4.620	4.580	4.650	4.510	5.110	1,717,922	8,047,505	4.6844	2.980	2.955	3.000	2.909	3.296	2,663,080	3.0219	-9.59%
2013-08-19	0	5.110	5.110	5.160	5.110	5.720	1,438,580	7,796,608	5.4197	3.296	3.296	3.329	3.296	3.690	2,230,051	3.4962	-10.66%
2013-08-16	0	5.720	5.700	5.730	5.530	6.100	3,040,571	17,562,203	5.7760	3.690	3.677	3.696	3.567	3.935	4,713,417	3.7260	-5.14%
2013-08-15	0	6.030	5.960	6.030	5.000	6.500	4,649,200	26,083,803	5.6104	3.890	3.845	3.890	3.225	4.193	7,207,073	3.6192