Prices and Webb-site Total Returns

China Carbon Neutral Development Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01372	2013-12-11			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
2026-02-03	0	1.130	1.130	1.150	1.090	1.150	651,000	735,740	1.1302	1.130	1.130	1.150	1.090	1.150	651,000	1.1302	1.80%
2026-02-02	0	1.110	1.110	1.140	1.040	1.150	1,453,000	1,596,360	1.0987	1.110	1.110	1.140	1.040	1.150	1,453,000	1.0987	0.00%
2026-01-30	0	1.110	1.110	1.140	1.100	1.200	1,182,000	1,326,490	1.1222	1.110	1.110	1.140	1.100	1.200	1,182,000	1.1222	-4.31%
2026-01-29	0	1.160	1.150	1.160	1.110	1.180	2,203,000	2,514,540	1.1414	1.160	1.150	1.160	1.110	1.180	2,203,000	1.1414	5.45%
2026-01-28	0	1.100	1.100	1.110	1.100	1.170	1,908,000	2,166,800	1.1356	1.100	1.100	1.110	1.100	1.170	1,908,000	1.1356	-3.51%
2026-01-27	0	1.140	1.100	1.140	1.080	1.220	6,379,000	7,163,910	1.1230	1.140	1.100	1.140	1.080	1.220	6,379,000	1.1230	-3.39%
2026-01-26	0	1.180	1.160	1.180	0.950	1.350	17,699,000	20,104,310	1.1359	1.180	1.160	1.180	0.950	1.350	17,699,000	1.1359	-13.87%
2026-01-23	0	1.370	1.370	1.380	1.230	1.460	2,873,000	4,045,600	1.4081	1.370	1.370	1.380	1.230	1.460	2,873,000	1.4081	-6.16%
2026-01-22	0	1.460	1.450	1.470	1.450	1.510	1,145,000	1,674,190	1.4622	1.460	1.450	1.470	1.450	1.510	1,145,000	1.4622	1.39%
2026-01-21	0	1.440	1.440	1.450	1.420	1.450	1,391,000	1,993,440	1.4331	1.440	1.440	1.450	1.420	1.450	1,391,000	1.4331	-0.69%
2026-01-20	0	1.450	1.430	1.450	1.420	1.470	852,000	1,222,360	1.4347	1.450	1.430	1.450	1.420	1.470	852,000	1.4347	-1.36%
2026-01-19	0	1.470	1.470	1.480	1.460	1.500	2,537,000	3,750,650	1.4784	1.470	1.470	1.480	1.460	1.500	2,537,000	1.4784	0.00%
2026-01-16	0	1.470	1.450	1.470	1.450	1.490	984,000	1,444,710	1.4682	1.470	1.450	1.470	1.450	1.490	984,000	1.4682	0.00%
2026-01-15	0	1.470	1.460	1.470	1.430	1.680	1,521,000	2,218,580	1.4586	1.470	1.460	1.470	1.430	1.680	1,521,000	1.4586	-2.00%
2026-01-14	0	1.500	1.500	1.510	1.470	1.510	1,010,000	1,508,470	1.4935	1.500	1.500	1.510	1.470	1.510	1,010,000	1.4935	0.67%
2026-01-13	0	1.490	1.490	1.500	1.490	1.520	1,249,209	1,871,389	1.4981	1.490	1.490	1.500	1.490	1.520	1,249,209	1.4981	-1.97%
2026-01-09	0	1.520	1.500	1.520	1.500	1.650	1,830,000	2,844,960	1.5546	1.520	1.500	1.520	1.500	1.650	1,830,000	1.5546	-3.18%
2026-01-08	0	1.570	1.560	1.570	1.520	1.590	1,133,000	1,766,860	1.5595	1.570	1.560	1.570	1.520	1.590	1,133,000	1.5595	3.29%
2026-01-07	0	1.520	1.500	1.520	1.500	1.550	1,710,000	2,595,830	1.5180	1.520	1.500	1.520	1.500	1.550	1,710,000	1.5180	2.01%
2026-01-06	0	1.490	1.490	1.500	1.480	1.510	878,000	1,311,050	1.4932	1.490	1.490	1.500	1.480	1.510	878,000	1.4932	-0.67%
2026-01-05	0	1.500	1.480	1.500	1.450	1.570	3,264,000	4,885,880	1.4969	1.500	1.480	1.500	1.450	1.570	3,264,000	1.4969	-3.23%
2025-12-31	0	1.550	1.550	1.560	1.530	1.590	802,010	1,246,985	1.5548	1.550	1.550	1.560	1.530	1.590	802,010	1.5548	-2.52%
2025-12-30	0	1.590	1.570	1.590	1.540	1.690	4,563,000	7,237,130	1.5860	1.590	1.570	1.590	1.540	1.690	4,563,000	1.5860	-1.24%
2025-12-29	0	1.610	1.600	1.610	1.580	1.720	5,318,000	8,757,290	1.6467	1.610	1.600	1.610	1.580	1.720	5,318,000	1.6467	0.00%
2025-12-24	0	1.610	1.600	1.610	1.560	1.620	4,015,000	6,379,380	1.5889	1.610	1.600	1.610	1.560	1.620	4,015,000	1.5889	-1.23%
2025-12-23	0	1.630	1.630	1.640	1.610	1.660	1,004,000	1,632,940	1.6264	1.630	1.630	1.640	1.610	1.660	1,004,000	1.6264	-1.21%
2025-12-22	0	1.650	1.630	1.650	1.610	1.660	838,000	1,370,830	1.6358	1.650	1.630	1.650	1.610	1.660	838,000	1.6358	1.23%
2025-12-19	0	1.630	1.630	1.650	1.620	1.650	391,000	639,910	1.6366	1.630	1.630	1.650	1.620	1.650	391,000	1.6366	0.00%
2025-12-18	0	1.630	1.630	1.640	1.600	1.640	2,113,000	3,428,980	1.6228	1.630	1.630	1.640	1.600	1.640	2,113,000	1.6228	-0.61%
2025-12-17	0	1.640	1.620	1.640	1.630	1.660	909,000	1,484,300	1.6329	1.640	1.620	1.640	1.630	1.660	909,000	1.6329	-1.20%
2025-12-16	0	1.660	1.640	1.660	1.620	1.670	1,629,000	2,674,990	1.6421	1.660	1.640	1.660	1.620	1.670	1,629,000	1.6421	-0.60%
2025-12-15	0	1.670	1.650	1.670	1.640	1.670	631,000	1,048,560	1.6617	1.670	1.650	1.670	1.640	1.670	631,000	1.6617	0.00%
2025-12-12	0	1.670	1.660	1.670	1.600	1.700	1,491,000	2,505,260	1.6803	1.670	1.660	1.670	1.600	1.700	1,491,000	1.6803	0.60%
2025-12-11	0	1.660	1.640	1.660	1.630	1.690	1,131,000	1,862,780	1.6470	1.660	1.640	1.660	1.630	1.690	1,131,000	1.6470	-0.60%
2025-12-10	0	1.670	1.660	1.670	1.620	1.700	1,685,000	2,787,000	1.6540	1.670	1.660	1.670	1.620	1.700	1,685,000	1.6540	-1.18%
2025-12-09	0	1.690	1.660	1.690	1.660	1.700	559,000	938,680	1.6792	1.690	1.660	1.690	1.660	1.700	559,000	1.6792	0.00%
2025-12-08	0	1.690	1.680	1.690	1.650	1.740	3,277,000	5,505,360	1.6800	1.690	1.680	1.690	1.650	1.740	3,277,000	1.6800	0.60%
2025-12-05	0	1.680	1.670	1.680	1.650	1.690	952,000	1,595,230	1.6757	1.680	1.670	1.680	1.650	1.690	952,000	1.6757	0.60%
2025-12-04	0	1.670	1.660	1.670	1.650	1.700	876,000	1,461,230	1.6681	1.670	1.660	1.670	1.650	1.700	876,000	1.6681	-0.60%
2025-12-03	0	1.680	1.660	1.680	1.650	1.690	906,000	1,518,410	1.6759	1.680	1.660	1.680	1.650	1.690	906,000	1.6759	0.00%
2025-12-02	0	1.680	1.680	1.690	1.650	1.700	1,605,000	2,681,230	1.6705	1.680	1.680	1.690	1.650	1.700	1,605,000	1.6705	1.20%
2025-12-01	0	1.660	1.640	1.660	1.640	1.730	5,573,000	9,327,320	1.6737	1.660	1.640	1.660	1.640	1.730	5,573,000	1.6737	-4.60%
2025-11-28	0	1.740	1.720	1.740	1.690	1.770	4,660,000	8,045,900	1.7266	1.740	1.720	1.740	1.690	1.770	4,660,000	1.7266	-1.69%
2025-11-27	0	1.770	1.760	1.770	1.570	1.800	8,646,000	14,833,940	1.7157	1.770	1.760	1.770	1.570	1.800	8,646,000	1.7157	1.14%
2025-11-26	0	1.750	1.750	1.760	1.720	1.780	3,076,000	5,387,350	1.7514	1.750	1.750	1.760	1.720	1.780	3,076,000	1.7514	-1.69%
2025-11-25	0	1.780	1.770	1.780	1.720	1.810	4,577,000	8,054,840	1.7599	1.780	1.770	1.780	1.720	1.810	4,577,000	1.7599	-1.11%
2025-11-24	0	1.800	1.780	1.800	1.780	1.890	5,691,000	10,387,780	1.8253	1.800	1.780	1.800	1.780	1.890	5,691,000	1.8253	-3.23%
2025-11-21	0	1.860	1.850	1.860	1.700	1.880	7,536,000	13,621,370	1.8075	1.860	1.850	1.860	1.700	1.880	7,536,000	1.8075	3.33%
2025-11-20	0	1.800	1.760	1.800	1.730	1.830	10,239,000	18,335,440	1.7907	1.800	1.760	1.800	1.730	1.830	10,239,000	1.7907	2.86%
2025-11-19	0	1.750	1.740	1.750	1.660	1.750	6,259,000	10,658,520	1.7029	1.750	1.740	1.750	1.660	1.750	6,259,000	1.7029	5.42%
2025-11-18	0	1.660	1.650	1.660	1.640	1.720	3,389,000	5,693,320	1.6799	1.660	1.650	1.660	1.640	1.720	3,389,000	1.6799	0.00%
2025-11-17	0	1.660	1.660	1.670	1.600	1.710	12,473,000	20,748,460	1.6635	1.660	1.660	1.670	1.600	1.710	12,473,000	1.6635	0.61%
2025-11-14	0	1.650	1.650	1.660	1.470	1.650	11,476,000	18,340,430	1.5982	1.650	1.650	1.660	1.470	1.650	11,476,000	1.5982	8.55%
2025-11-13	0	1.520	1.520	1.530	1.420	1.530	7,792,000	11,511,880	1.4774	1.520	1.520	1.530	1.420	1.530	7,792,000	1.4774	7.80%
2025-11-12	0	1.410	1.400	1.410	1.370	1.420	1,231,000	1,722,150	1.3990	1.410	1.400	1.410	1.370	1.420	1,231,000	1.3990	2.92%
2025-11-11	0	1.370	1.370	1.390	1.360	1.420	1,829,000	2,531,690	1.3842	1.370	1.370	1.390	1.360	1.420	1,829,000	1.3842	-2.14%
2025-11-10	0	1.400	1.390	1.400	1.380	1.430	2,312,000	3,244,350	1.4033	1.400	1.390	1.400	1.380	1.430	2,312,000	1.4033	1.45%
2025-11-07	0	1.380	1.380	1.390	1.370	1.450	4,227,000	5,974,430	1.4134	1.380	1.380	1.390	1.370	1.450	4,227,000	1.4134	-0.72%
2025-11-06	0	1.390	1.390	1.400	1.300	1.420	9,927,000	13,571,210	1.3671	1.390	1.390	1.400	1.300	1.420	9,927,000	1.3671	-1.42%
2025-11-05	0	1.410	1.400	1.410	1.350	1.410	4,872,000	6,762,440	1.3880	1.410	1.400	1.410	1.350	1.410	4,872,000	1.3880	0.71%
2025-11-04	0	1.400	1.390	1.400	1.230	1.400	13,684,000	18,085,040	1.3216	1.400	1.390	1.400	1.230	1.400	13,684,000	1.3216	12.00%
2025-11-03	0	1.250	1.230	1.250	1.210	1.320	7,612,000	9,730,530	1.2783	1.250	1.230	1.250	1.210	1.320	7,612,000	1.2783	4.17%
2025-10-31	0	1.200	1.200	1.220	1.150	1.220	16,519,000	19,536,660	1.1827	1.200	1.200	1.220	1.150	1.220	16,519,000	1.1827	-0.83%
2025-10-30	0	1.210	1.210	1.240	1.200	1.330	7,916,000	9,904,020	1.2511	1.210	1.210	1.240	1.200	1.330	7,916,000	1.2511	-9.02%
2025-10-28	0	1.330	1.320	1.330	1.290	1.350	2,783,000	3,656,340	1.3138	1.330	1.320	1.330	1.290	1.350	2,783,000	1.3138	0.76%
2025-10-27	0	1.320	1.320	1.330	1.290	1.450	9,868,000	13,518,280	1.3699	1.320	1.320	1.330	1.290	1.450	9,868,000	1.3699	2.33%
2025-10-24	0	1.290	1.290	1.310	1.190	1.320	6,698,000	8,449,530	1.2615	1.290	1.290	1.310	1.190	1.320	6,698,000	1.2615	9.32%
2025-10-23	0	1.180	1.180	1.190	1.180	1.220	2,802,000	3,338,450	1.1915	1.180	1.180	1.190	1.180	1.220	2,802,000	1.1915	-2.48%
2025-10-22	0	1.210	1.190	1.210	1.190	1.230	3,838,000	4,621,990	1.2043	1.210	1.190	1.210	1.190	1.230	3,838,000	1.2043	-1.63%
2025-10-21	0	1.230	1.220	1.230	1.210	1.280	33,347,000	36,602,340	1.0976	1.230	1.220	1.230	1.210	1.280	33,347,000	1.0976	-3.15%
2025-10-20	0	1.270	1.270	1.280	1.230	1.330	17,743,000	22,873,600	1.2892	1.270	1.270	1.280	1.230	1.330	17,743,000	1.2892	-1.55%
2025-10-17	0	1.290	1.290	1.300	1.180	1.340	25,157,000	30,071,500	1.1954	1.290	1.290	1.300	1.180	1.340	25,157,000	1.1954	9.32%
2025-10-16	0	1.180	1.180	1.190	1.150	1.200	23,946,000	25,610,790	1.0695	1.180	1.180	1.190	1.150	1.200	23,946,000	1.0695	1.72%
2025-10-15	0	1.160	1.150	1.160	1.080	1.200	30,811,000	33,396,950	1.0839	1.160	1.150	1.160	1.080	1.200	30,811,000	1.0839	9.43%
2025-10-14	0	1.060	1.060	1.080	1.050	1.150	4,836,000	5,253,530	1.0863	1.060	1.060	1.080	1.050	1.150	4,836,000	1.0863	-2.75%
2025-10-13	0	1.090	1.090	1.110	1.030	1.110	5,384,000	5,748,260	1.0677	1.090	1.090	1.110	1.030	1.110	5,384,000	1.0677	0.93%
2025-10-10	0	1.080	1.070	1.080	1.020	1.090	3,804,000	4,011,090	1.0544	1.080	1.070	1.080	1.020	1.090	3,804,000	1.0544	1.89%
2025-10-09	0	1.060	1.050	1.060	1.050	1.140	6,068,000	6,529,790	1.0761	1.060	1.050	1.060	1.050	1.140	6,068,000	1.0761	-6.19%
2025-10-08	0	1.130	1.120	1.140	1.120	1.170	2,598,000	2,953,820	1.1370	1.130	1.120	1.140	1.120	1.170	2,598,000	1.1370	-2.59%
2025-10-06	0	1.160	1.150	1.160	1.140	1.220	4,765,200	5,565,132	1.1679	1.160	1.150	1.160	1.140	1.220	4,765,200	1.1679	-2.52%
2025-10-03	0	1.190	1.180	1.190	1.160	1.190	1,250,000	1,466,830	1.1735	1.190	1.180	1.190	1.160	1.190	1,250,000	1.1735	1.71%
2025-10-02	0	1.170	1.170	1.180	1.160	1.200	2,153,000	2,530,840	1.1755	1.170	1.170	1.180	1.160	1.200	2,153,000	1.1755	-2.50%
2025-09-30	0	1.200	1.200	1.210	1.180	1.230	3,129,000	3,761,850	1.2023	1.200	1.200	1.210	1.180	1.230	3,129,000	1.2023	-0.83%
2025-09-29	0	1.210	1.210	1.220	1.170	1.270	6,540,000	8,041,620	1.2296	1.210	1.210	1.220	1.170	1.270	6,540,000	1.2296	0.83%
2025-09-26	0	1.200	1.200	1.210	1.170	1.210	4,258,000	5,061,520	1.1887	1.200	1.200	1.210	1.170	1.210	4,258,000	1.1887	-1.64%
2025-09-25	0	1.220	1.210	1.220	1.110	1.220	6,519,000	7,682,050	1.1784	1.220	1.210	1.220	1.110	1.220	6,519,000	1.1784	7.02%
2025-09-24	0	1.140	1.140	1.150	1.110	1.200	3,568,000	4,081,840	1.1440	1.140	1.140	1.150	1.110	1.200	3,568,000	1.1440	-2.56%
2025-09-23	0	1.170	1.170	1.180	1.130	1.220	9,236,000	10,961,710	1.1868	1.170	1.170	1.180	1.130	1.220	9,236,000	1.1868	-0.85%
2025-09-22	0	1.180	1.180	1.190	1.070	1.200	14,912,000	17,184,770	1.1524	1.180	1.180	1.190	1.070	1.200	14,912,000	1.1524	7.27%
2025-09-19	0	1.100	1.100	1.110	1.050	1.160	4,935,000	5,348,600	1.0838	1.100	1.100	1.110	1.050	1.160	4,935,000	1.0838	3.77%
2025-09-18	0	1.060	1.060	1.100	1.040	1.200	9,876,000	10,819,900	1.0956	1.060	1.060	1.100	1.040	1.200	9,876,000	1.0956	-5.36%
2025-09-17	0	1.120	1.110	1.120	0.950	1.250	22,043,000	25,189,250	1.1427	1.120	1.110	1.120	0.950	1.250	22,043,000	1.1427	3.70%
2025-09-16	0	1.080	1.070	1.080	0.990	1.120	19,711,000	19,987,310	1.0140	1.080	1.070	1.080	0.990	1.120	19,711,000	1.0140	4.85%
2025-09-15	0	1.030	1.030	1.040	0.930	1.060	6,531,000	6,534,250	1.0005	1.030	1.030	1.040	0.930	1.060	6,531,000	1.0005	11.96%
2025-09-12	0	0.920	0.910	0.920	0.910	0.950	2,751,000	2,542,580	0.9242	0.920	0.910	0.920	0.910	0.950	2,751,000	0.9242	-3.16%
2025-09-11	0	0.950	0.930	0.950	0.900	0.980	7,094,000	6,589,650	0.9289	0.950	0.930	0.950	0.900	0.980	7,094,000	0.9289	1.06%
2025-09-10	0	0.940	0.930	0.940	0.930	0.970	2,503,000	2,374,030	0.9485	0.940	0.930	0.940	0.930	0.970	2,503,000	0.9485	-1.05%
2025-09-09	0	0.950	0.950	0.970	0.950	0.980	3,464,000	3,343,770	0.9653	0.950	0.950	0.970	0.950	0.980	3,464,000	0.9653	-3.06%
2025-09-08	0	0.980	0.960	0.980	0.950	1.060	5,160,000	5,080,450	0.9846	0.980	0.960	0.980	0.950	1.060	5,160,000	0.9846	-3.92%
2025-09-05	0	1.020	1.010	1.020	0.950	1.030	4,358,000	4,254,400	0.9762	1.020	1.010	1.020	0.950	1.030	4,358,000	0.9762	5.15%
2025-09-04	0	0.970	0.960	0.970	0.950	1.050	7,266,000	7,091,570	0.9760	0.970	0.960	0.970	0.950	1.050	7,266,000	0.9760	-6.73%
2025-09-03	0	1.040	1.030	1.040	1.030	1.080	2,979,000	3,103,020	1.0416	1.040	1.030	1.040	1.030	1.080	2,979,000	1.0416	-3.70%
2025-09-02	0	1.080	1.070	1.080	1.080	1.120	2,838,000	3,085,570	1.0872	1.080	1.070	1.080	1.080	1.120	2,838,000	1.0872	-0.92%
2025-09-01	0	1.090	1.080	1.090	1.060	1.140	5,944,000	6,515,000	1.0961	1.090	1.080	1.090	1.060	1.140	5,944,000	1.0961	-4.39%
2025-08-29	0	1.140	1.130	1.140	1.110	1.200	6,437,000	7,257,670	1.1275	1.140	1.130	1.140	1.110	1.200	6,437,000	1.1275	-0.87%
2025-08-28	0	1.150	1.140	1.150	1.120	1.170	8,061,000	9,147,190	1.1347	1.150	1.140	1.150	1.120	1.170	8,061,000	1.1347	0.00%
2025-08-27	0	1.150	1.140	1.150	1.140	1.220	3,835,000	4,468,030	1.1651	1.150	1.140	1.150	1.140	1.220	3,835,000	1.1651	-1.71%
2025-08-26	0	1.170	1.170	1.190	1.170	1.280	7,013,000	8,457,990	1.2060	1.170	1.170	1.190	1.170	1.280	7,013,000	1.2060	-0.85%
2025-08-25	0	1.180	1.170	1.180	1.110	1.230	5,890,000	6,767,270	1.1489	1.180	1.170	1.180	1.110	1.230	5,890,000	1.1489	0.85%
2025-08-22	0	1.170	1.170	1.180	1.130	1.230	38,941,000	43,091,440	1.1066	1.170	1.170	1.180	1.130	1.230	38,941,000	1.1066	-0.85%
2025-08-21	0	1.180	1.170	1.180	1.160	1.220	3,097,000	3,635,440	1.1739	1.180	1.170	1.180	1.160	1.220	3,097,000	1.1739	0.00%
2025-08-20	0	1.180	1.170	1.180	1.160	1.280	5,172,000	6,088,850	1.1773	1.180	1.170	1.180	1.160	1.280	5,172,000	1.1773	-4.07%
2025-08-19	0	1.230	1.220	1.230	1.200	1.360	9,204,000	11,541,960	1.2540	1.230	1.220	1.230	1.200	1.360	9,204,000	1.2540	-4.65%
2025-08-18	0	1.290	1.280	1.290	1.090	1.350	18,173,000	23,034,060	1.2675	1.290	1.280	1.290	1.090	1.350	18,173,000	1.2675	14.16%
2025-08-15	0	1.130	1.120	1.130	1.100	1.190	6,137,000	7,010,690	1.1424	1.130	1.120	1.130	1.100	1.190	6,137,000	1.1424	-4.24%
2025-08-14	0	1.180	1.170	1.180	1.090	1.190	7,745,000	8,886,590	1.1474	1.180	1.170	1.180	1.090	1.190	7,745,000	1.1474	8.26%
2025-08-13	0	1.090	1.080	1.090	1.010	1.120	5,120,000	5,401,880	1.0551	1.090	1.080	1.090	1.010	1.120	5,120,000	1.0551	5.83%
2025-08-12	0	1.030	1.020	1.030	1.000	1.080	5,967,000	6,156,830	1.0318	1.030	1.020	1.030	1.000	1.080	5,967,000	1.0318	1.98%
2025-08-11	0	1.010	1.000	1.010	0.920	1.150	10,893,000	10,909,950	1.0016	1.010	1.000	1.010	0.920	1.150	10,893,000	1.0016	-9.82%
2025-08-08	0	1.120	1.110	1.120	1.100	1.200	4,419,000	4,957,680	1.1219	1.120	1.110	1.120	1.100	1.200	4,419,000	1.1219	-4.27%
2025-08-07	0	1.170	1.160	1.170	1.100	1.230	14,679,000	16,966,930	1.1559	1.170	1.160	1.170	1.100	1.230	14,679,000	1.1559	-2.50%
2025-08-06	0	1.200	1.190	1.200	1.150	1.490	18,190,000	22,568,070	1.2407	1.200	1.190	1.200	1.150	1.490	18,190,000	1.2407	-13.04%
2025-08-05	0	1.380	1.370	1.380	1.240	1.550	15,372,000	21,508,210	1.3992	1.380	1.370	1.380	1.240	1.550	15,372,000	1.3992	-9.80%
2025-08-04	0	1.530	1.520	1.530	1.470	1.600	18,027,000	27,451,070	1.5228	1.530	1.520	1.530	1.470	1.600	18,027,000	1.5228	-3.16%
2025-08-01	0	1.580	1.570	1.580	1.520	1.600	13,781,000	21,395,440	1.5525	1.580	1.570	1.580	1.520	1.600	13,781,000	1.5525	-0.63%
2025-07-31	0	1.590	1.580	1.590	1.550	1.650	8,784,000	13,877,260	1.5798	1.590	1.580	1.590	1.550	1.650	8,784,000	1.5798	-1.24%
2025-07-30	0	1.610	1.600	1.610	1.550	1.640	41,790,000	66,210,440	1.5844	1.610	1.600	1.610	1.550	1.640	41,790,000	1.5844	0.62%
2025-07-29	0	1.600	1.590	1.600	1.570	1.660	7,573,000	12,052,280	1.5915	1.600	1.590	1.600	1.570	1.660	7,573,000	1.5915	0.00%
2025-07-28	0	1.600	1.600	1.620	1.590	1.700	12,694,000	20,593,370	1.6223	1.600	1.600	1.620	1.590	1.700	12,694,000	1.6223	1.27%
2025-07-25	0	1.580	1.580	1.590	1.570	1.630	45,767,000	72,699,460	1.5885	1.580	1.580	1.590	1.570	1.630	45,767,000	1.5885	-1.25%
2025-07-24	0	1.600	1.600	1.610	1.560	1.630	3,789,000	5,994,950	1.5822	1.600	1.600	1.610	1.560	1.630	3,789,000	1.5822	0.00%
2025-07-23	0	1.600	1.590	1.600	1.550	1.650	4,778,000	7,604,970	1.5917	1.600	1.590	1.600	1.550	1.650	4,778,000	1.5917	1.27%
2025-07-22	0	1.580	1.570	1.580	1.580	1.690	9,294,000	15,155,050	1.6306	1.580	1.570	1.580	1.580	1.690	9,294,000	1.6306	-5.39%
2025-07-21	0	1.670	1.660	1.670	1.630	1.700	14,935,000	24,535,050	1.6428	1.670	1.660	1.670	1.630	1.700	14,935,000	1.6428	1.83%
2025-07-18	0	1.640	1.640	1.650	1.630	1.710	7,911,000	13,141,400	1.6612	1.640	1.640	1.650	1.630	1.710	7,911,000	1.6612	-3.53%
2025-07-17	0	1.700	1.690	1.700	1.650	1.880	19,854,000	34,799,970	1.7528	1.700	1.690	1.700	1.650	1.880	19,854,000	1.7528	1.19%
2025-07-16	0	1.680	1.680	1.690	1.640	1.750	6,916,000	11,674,660	1.6881	1.680	1.680	1.690	1.640	1.750	6,916,000	1.6881	1.20%
2025-07-15	0	1.660	1.650	1.660	1.640	1.730	7,458,000	12,485,610	1.6741	1.660	1.650	1.660	1.640	1.730	7,458,000	1.6741	-0.60%
2025-07-14	0	1.670	1.670	1.680	1.580	1.700	13,577,000	21,994,540	1.6200	1.670	1.670	1.680	1.580	1.700	13,577,000	1.6200	3.73%
2025-07-11	0	1.610	1.600	1.610	1.570	1.720	9,815,000	15,762,150	1.6059	1.610	1.600	1.610	1.570	1.720	9,815,000	1.6059	-4.73%
2025-07-10	0	1.690	1.680	1.690	1.530	1.780	18,897,000	30,480,450	1.6130	1.690	1.680	1.690	1.530	1.780	18,897,000	1.6130	-3.98%
2025-07-09	0	1.760	1.760	1.770	1.750	1.830	8,050,000	14,398,900	1.7887	1.760	1.760	1.770	1.750	1.830	8,050,000	1.7887	1.15%
2025-07-08	0	1.740	1.730	1.740	1.680	1.760	9,738,000	16,617,930	1.7065	1.740	1.730	1.740	1.680	1.760	9,738,000	1.7065	6.10%
2025-07-07	0	1.640	1.630	1.640	1.540	1.750	13,173,000	21,826,990	1.6569	1.640	1.630	1.640	1.540	1.750	13,173,000	1.6569	6.49%
2025-07-04	0	1.540	1.530	1.540	1.510	1.600	10,039,000	15,535,140	1.5475	1.540	1.530	1.540	1.510	1.600	10,039,000	1.5475	-3.14%
2025-07-03	0	1.590	1.580	1.590	1.570	1.670	7,400,000	11,771,160	1.5907	1.590	1.580	1.590	1.570	1.670	7,400,000	1.5907	-2.45%
2025-07-02	0	1.630	1.620	1.630	1.610	1.710	12,824,000	21,089,450	1.6445	1.630	1.620	1.630	1.610	1.710	12,824,000	1.6445	-0.61%
2025-06-30	0	1.640	1.630	1.640	1.640	1.820	16,500,000	28,549,220	1.7303	1.640	1.630	1.640	1.640	1.820	16,500,000	1.7303	-8.89%
2025-06-27	0	1.800	1.790	1.800	1.680	1.850	25,912,000	45,778,220	1.7667	1.800	1.790	1.800	1.680	1.850	25,912,000	1.7667	0.00%
2025-06-26	0	1.800	1.800	1.830	1.780	1.890	12,970,000	23,645,080	1.8231	1.800	1.800	1.830	1.780	1.890	12,970,000	1.8231	-2.17%
2025-06-25	0	1.840	1.840	1.850	1.780	1.870	21,499,000	39,292,350	1.8276	1.840	1.840	1.850	1.780	1.870	21,499,000	1.8276	-0.54%
2025-06-24	0	1.850	1.840	1.850	1.710	1.850	18,630,000	33,004,670	1.7716	1.850	1.840	1.850	1.710	1.850	18,630,000	1.7716	8.19%
2025-06-23	0	1.710	1.700	1.710	1.590	1.710	17,472,000	28,578,640	1.6357	1.710	1.700	1.710	1.590	1.710	17,472,000	1.6357	4.27%
2025-06-20	0	1.640	1.580	1.640	1.550	1.710	29,406,000	46,896,000	1.5948	1.640	1.580	1.640	1.550	1.710	29,406,000	1.5948	-2.96%
2025-06-19	0	1.690	1.680	1.690	1.520	1.740	8,100,000	13,345,080	1.6475	1.690	1.680	1.690	1.520	1.740	8,100,000	1.6475	10.46%
2025-06-18	0	1.530	1.530	1.560	1.490	1.670	20,054,000	30,970,130	1.5443	1.530	1.530	1.560	1.490	1.670	20,054,000	1.5443	-6.13%
2025-06-17	0	1.630	1.620	1.630	1.490	1.630	10,073,000	15,771,180	1.5657	1.630	1.620	1.630	1.490	1.630	10,073,000	1.5657	3.16%
2025-06-16	0	1.580	1.580	1.590	1.530	1.680	8,715,000	13,947,000	1.6003	1.580	1.580	1.590	1.530	1.680	8,715,000	1.6003	-0.63%
2025-06-13	0	1.590	1.590	1.600	1.550	1.720	20,987,000	33,794,140	1.6102	1.590	1.590	1.600	1.550	1.720	20,987,000	1.6102	-8.09%
2025-06-12	0	1.730	1.700	1.730	1.650	1.780	9,140,000	15,500,670	1.6959	1.730	1.700	1.730	1.650	1.780	9,140,000	1.6959	-0.57%
2025-06-11	0	1.740	1.740	1.760	1.630	1.800	11,324,000	19,214,320	1.6968	1.740	1.740	1.760	1.630	1.800	11,324,000	1.6968	1.16%
2025-06-10	0	1.720	1.720	1.730	1.660	1.810	13,202,000	22,731,690	1.7218	1.720	1.720	1.730	1.660	1.810	13,202,000	1.7218	-0.58%
2025-06-09	0	1.730	1.720	1.760	1.710	1.920	20,473,000	36,058,110	1.7613	1.730	1.720	1.760	1.710	1.920	20,473,000	1.7613	-6.99%
2025-06-06	0	1.860	1.860	1.880	1.840	1.940	13,756,000	25,781,760	1.8742	1.860	1.860	1.880	1.840	1.940	13,756,000	1.8742	-3.63%
2025-06-05	0	1.930	1.920	1.930	1.850	1.980	15,257,000	29,026,210	1.9025	1.930	1.920	1.930	1.850	1.980	15,257,000	1.9025	-0.52%
2025-06-04	0	1.940	1.930	1.940	1.830	2.020	19,687,000	37,820,150	1.9211	1.940	1.930	1.940	1.830	2.020	19,687,000	1.9211	3.74%
2025-06-03	0	1.870	1.870	1.880	1.760	1.890	25,226,000	45,822,380	1.8165	1.870	1.870	1.880	1.760	1.890	25,226,000	1.8165	0.00%
2025-06-02	0	1.870	1.850	1.870	1.590	1.900	26,005,000	44,393,470	1.7071	1.870	1.850	1.870	1.590	1.900	26,005,000	1.7071	10.00%
2025-05-30	0	1.700	1.690	1.700	1.420	1.740	23,666,000	38,340,480	1.6201	1.700	1.690	1.700	1.420	1.740	23,666,000	1.6201	15.65%
2025-05-29	0	1.470	1.460	1.470	1.280	1.470	21,151,000	29,058,180	1.3738	1.470	1.460	1.470	1.280	1.470	21,151,000	1.3738	2.80%
2025-05-28	0	1.430	1.430	1.440	1.300	1.480	20,416,000	28,372,260	1.3897	1.430	1.430	1.440	1.300	1.480	20,416,000	1.3897	-1.38%
2025-05-27	0	1.450	1.440	1.450	1.350	1.480	7,945,000	11,399,360	1.4348	1.450	1.440	1.450	1.350	1.480	7,945,000	1.4348	4.32%
2025-05-26	0	1.390	1.390	1.400	1.300	1.450	11,803,000	16,123,760	1.3661	1.390	1.390	1.400	1.300	1.450	11,803,000	1.3661	6.11%
2025-05-23	0	1.310	1.310	1.330	1.250	1.490	27,091,000	36,160,430	1.3348	1.310	1.310	1.330	1.250	1.490	27,091,000	1.3348	4.80%
2025-05-22	0	1.250	1.240	1.250	1.180	1.590	27,352,000	36,867,420	1.3479	1.250	1.240	1.250	1.180	1.590	27,352,000	1.3479	-16.67%
2025-05-21	0	1.500	1.500	1.530	1.490	1.730	24,217,000	39,159,920	1.6170	1.500	1.500	1.530	1.490	1.730	24,217,000	1.6170	-6.25%
2025-05-20	0	1.600	1.590	1.600	1.280	1.640	33,129,000	47,772,860	1.4420	1.600	1.590	1.600	1.280	1.640	33,129,000	1.4420	17.65%
2025-05-19	0	1.360	1.350	1.360	1.170	1.400	27,359,000	36,518,870	1.3348	1.360	1.350	1.360	1.170	1.400	27,359,000	1.3348	11.48%
2025-05-16	0	1.220	1.200	1.220	1.100	1.320	44,462,000	53,178,270	1.1960	1.220	1.200	1.220	1.100	1.320	44,462,000	1.1960	3.39%
2025-05-15	0	1.180	1.170	1.180	0.760	1.180	58,230,000	56,808,160	0.9756	1.180	1.170	1.180	0.760	1.180	58,230,000	0.9756	53.25%
2025-05-14	0	0.770	0.760	0.770	0.620	0.780	33,229,000	23,836,240	0.7173	0.770	0.760	0.770	0.620	0.780	33,229,000	0.7173	28.33%
2025-05-13	0	0.600	0.590	0.600	0.560	0.640	8,801,000	5,224,780	0.5937	0.600	0.590	0.600	0.560	0.640	8,801,000	0.5937	-6.25%
2025-05-12	0	0.640	0.620	0.640	0.530	0.700	32,947,000	20,468,910	0.6213	0.640	0.620	0.640	0.530	0.700	32,947,000	0.6213	4.92%
2025-05-09	0	0.610	0.600	0.610	0.390	0.670	65,385,000	36,336,649	0.5557	0.610	0.600	0.610	0.390	0.670	65,385,000	0.5557	56.41%
2025-05-08	0	0.390	0.380	0.390	0.340	0.390	11,405,000	4,154,590	0.3643	0.390	0.380	0.390	0.340	0.390	11,405,000	0.3643	14.71%
2025-05-07	0	0.340	0.335	0.340	0.325	0.350	6,433,000	2,183,090	0.3394	0.340	0.335	0.340	0.325	0.350	6,433,000	0.3394	3.03%
2025-05-06	0	0.330	0.325	0.330	0.280	0.335	16,832,000	5,290,715	0.3143	0.330	0.325	0.330	0.280	0.335	16,832,000	0.3143	13.79%
2025-05-02	0	0.290	0.280	0.290	0.270	0.290	5,829,000	1,592,830	0.2733	0.290	0.280	0.290	0.270	0.290	5,829,000	0.2733	5.45%
2025-04-30	0	0.275	0.265	0.275	0.270	0.275	5,579,000	1,506,470	0.2700	0.275	0.265	0.275	0.270	0.275	5,579,000	0.2700	0.00%
2025-04-29	0	0.275	0.270	0.280	0.270	0.285	6,940,000	1,909,860	0.2752	0.275	0.270	0.280	0.270	0.285	6,940,000	0.2752	-1.79%
2025-04-28	0	0.280	0.280	0.285	0.280	0.300	7,300,000	2,108,680	0.2889	0.280	0.280	0.285	0.280	0.300	7,300,000	0.2889	-5.08%
2025-04-25	0	0.295	0.295	0.305	0.295	0.310	6,253,000	1,883,940	0.3013	0.295	0.295	0.305	0.295	0.310	6,253,000	0.3013	-1.67%
2025-04-24	0	0.300	0.290	0.305	0.285	0.305	7,505,000	2,205,065	0.2938	0.300	0.290	0.305	0.285	0.305	7,505,000	0.2938	3.45%
2025-04-23	0	0.290	0.285	0.290	0.280	0.295	5,305,000	1,502,895	0.2833	0.290	0.285	0.290	0.280	0.295	5,305,000	0.2833	1.75%
2025-04-22	0	0.285	0.280	0.285	0.280	0.290	1,836,000	514,635	0.2803	0.285	0.280	0.285	0.280	0.290	1,836,000	0.2803	0.00%
2025-04-17	0	0.285	0.275	0.285	0.275	0.290	5,377,000	1,495,640	0.2782	0.285	0.275	0.285	0.275	0.290	5,377,000	0.2782	-1.72%
2025-04-16	0	0.290	0.280	0.290	0.280	0.295	4,755,000	1,367,570	0.2876	0.290	0.280	0.290	0.280	0.295	4,755,000	0.2876	0.00%
2025-04-15	0	0.290	0.285	0.290	0.275	0.295	8,221,000	2,362,825	0.2874	0.290	0.285	0.290	0.275	0.295	8,221,000	0.2874	1.75%
2025-04-14	0	0.285	0.280	0.285	0.270	0.285	5,533,000	1,524,105	0.2755	0.285	0.280	0.285	0.270	0.285	5,533,000	0.2755	3.64%
2025-04-11	0	0.275	0.265	0.275	0.265	0.280	5,806,000	1,567,395	0.2700	0.275	0.265	0.275	0.265	0.280	5,806,000	0.2700	0.00%
2025-04-10	0	0.275	0.270	0.275	0.265	0.290	4,568,000	1,262,085	0.2763	0.275	0.270	0.275	0.265	0.290	4,568,000	0.2763	-3.51%
2025-04-09	0	0.285	0.275	0.285	0.260	0.290	5,703,000	1,557,345	0.2731	0.285	0.275	0.285	0.260	0.290	5,703,000	0.2731	0.00%
2025-04-08	0	0.285	0.280	0.285	0.280	0.295	4,966,000	1,430,915	0.2881	0.285	0.280	0.285	0.280	0.295	4,966,000	0.2881	1.79%
2025-04-07	0	0.280	0.275	0.280	0.270	0.300	4,958,000	1,388,815	0.2801	0.280	0.275	0.280	0.270	0.300	4,958,000	0.2801	-8.20%
2025-04-03	0	0.305	0.300	0.305	0.300	0.310	3,973,000	1,202,325	0.3026	0.305	0.300	0.305	0.300	0.310	3,973,000	0.3026	0.00%
2025-04-02	0	0.305	0.300	0.305	0.300	0.310	3,197,000	976,850	0.3056	0.305	0.300	0.305	0.300	0.310	3,197,000	0.3056	-1.61%
2025-04-01	0	0.310	0.305	0.310	0.305	0.315	3,325,000	1,021,980	0.3074	0.310	0.305	0.310	0.305	0.315	3,325,000	0.3074	1.64%
2025-03-31	0	0.305	0.300	0.310	0.295	0.310	4,764,000	1,428,105	0.2998	0.305	0.300	0.310	0.295	0.310	4,764,000	0.2998	0.00%
2025-03-28	0	0.305	0.295	0.305	0.295	0.315	3,763,000	1,138,440	0.3025	0.305	0.295	0.305	0.295	0.315	3,763,000	0.3025	-1.61%
2025-03-27	0	0.310	0.305	0.310	0.300	0.340	3,005,000	918,310	0.3056	0.310	0.305	0.310	0.300	0.340	3,005,000	0.3056	0.00%
2025-03-26	0	0.310	0.305	0.310	0.305	0.345	3,786,000	1,213,030	0.3204	0.310	0.305	0.310	0.305	0.345	3,786,000	0.3204	-7.46%
2025-03-25	0	0.335	0.320	0.335	0.290	0.355	13,160,000	4,198,680	0.3190	0.335	0.320	0.335	0.290	0.355	13,160,000	0.3190	11.67%
2025-03-24	0	0.300	0.295	0.300	0.285	0.305	6,528,000	1,931,905	0.2959	0.300	0.295	0.300	0.285	0.305	6,528,000	0.2959	7.14%
2025-03-21	0	0.280	0.275	0.280	0.280	0.290	3,871,000	1,092,745	0.2823	0.280	0.275	0.280	0.280	0.290	3,871,000	0.2823	0.00%
2025-03-20	0	0.280	0.275	0.280	0.265	0.285	4,111,000	1,127,090	0.2742	0.280	0.275	0.280	0.265	0.285	4,111,000	0.2742	3.70%
2025-03-19	0	0.270	0.270	0.275	0.270	0.280	3,983,000	1,082,900	0.2719	0.270	0.270	0.275	0.270	0.280	3,983,000	0.2719	-1.82%
2025-03-18	0	0.275	0.270	0.275	0.265	0.280	4,394,000	1,193,415	0.2716	0.275	0.270	0.275	0.265	0.280	4,394,000	0.2716	1.85%
2025-03-17	0	0.270	0.265	0.270	0.260	0.305	5,889,000	1,651,255	0.2804	0.270	0.265	0.270	0.260	0.305	5,889,000	0.2804	-10.00%
2025-03-14	0	0.300	0.295	0.300	0.290	0.310	6,117,000	1,806,370	0.2953	0.300	0.295	0.300	0.290	0.310	6,117,000	0.2953	1.69%
2025-03-13	0	0.295	0.290	0.295	0.295	0.310	3,814,000	1,136,525	0.2980	0.295	0.290	0.295	0.295	0.310	3,814,000	0.2980	-1.67%
2025-03-12	0	0.300	0.300	0.310	0.300	0.320	6,598,000	2,024,235	0.3068	0.300	0.300	0.310	0.300	0.320	6,598,000	0.3068	-3.23%
2025-03-11	0	0.310	0.305	0.310	0.305	0.320	7,495,000	2,334,610	0.3115	0.310	0.305	0.310	0.305	0.320	7,495,000	0.3115	-4.62%
2025-03-10	0	0.325	0.320	0.325	0.295	0.325	15,101,000	4,680,390	0.3099	0.325	0.320	0.325	0.295	0.325	15,101,000	0.3099	6.56%
2025-03-07	0	0.305	0.300	0.305	0.295	0.310	6,795,000	2,056,690	0.3027	0.305	0.300	0.305	0.295	0.310	6,795,000	0.3027	-4.69%
2025-03-06	0	0.320	0.310	0.320	0.300	0.320	13,081,000	4,070,460	0.3112	0.320	0.310	0.320	0.300	0.320	13,081,000	0.3112	4.92%
2025-03-05	0	0.305	0.300	0.305	0.275	0.310	19,197,000	5,637,335	0.2937	0.305	0.300	0.305	0.275	0.310	19,197,000	0.2937	8.93%
2025-03-04	0	0.280	0.275	0.280	0.280	0.290	5,944,000	1,679,615	0.2826	0.280	0.275	0.280	0.280	0.290	5,944,000	0.2826	-3.45%
2025-03-03	0	0.290	0.285	0.290	0.275	0.325	12,996,000	3,824,830	0.2943	0.290	0.285	0.290	0.275	0.325	12,996,000	0.2943	3.57%
2025-02-28	0	0.280	0.275	0.280	0.270	0.285	4,068,000	1,128,435	0.2774	0.280	0.275	0.280	0.270	0.285	4,068,000	0.2774	0.00%
2025-02-27	0	0.280	0.275	0.280	0.270	0.285	5,618,000	1,550,230	0.2759	0.280	0.275	0.280	0.270	0.285	5,618,000	0.2759	0.00%
2025-02-26	0	0.280	0.275	0.280	0.275	0.290	3,370,000	940,170	0.2790	0.280	0.275	0.280	0.275	0.290	3,370,000	0.2790	-1.75%
2025-02-25	0	0.285	0.280	0.285	0.280	0.295	5,214,000	1,494,015	0.2865	0.285	0.280	0.285	0.280	0.295	5,214,000	0.2865	-3.39%
2025-02-24	0	0.295	0.290	0.295	0.285	0.300	5,305,000	1,535,520	0.2894	0.295	0.290	0.295	0.285	0.300	5,305,000	0.2894	3.51%
2025-02-21	0	0.285	0.275	0.285	0.275	0.290	6,457,000	1,830,890	0.2836	0.285	0.275	0.285	0.275	0.290	6,457,000	0.2836	3.64%
2025-02-20	0	0.275	0.270	0.275	0.250	0.280	14,655,000	3,773,405	0.2575	0.275	0.270	0.275	0.250	0.280	14,655,000	0.2575	3.77%
2025-02-19	0	0.265	0.260	0.265	0.260	0.275	3,951,000	1,053,665	0.2667	0.265	0.260	0.265	0.260	0.275	3,951,000	0.2667	-3.64%
2025-02-18	0	0.275	0.270	0.275	0.265	0.280	2,291,000	625,935	0.2732	0.275	0.270	0.275	0.265	0.280	2,291,000	0.2732	-1.79%
2025-02-17	0	0.280	0.275	0.280	0.275	0.280	3,796,000	1,047,905	0.2761	0.280	0.275	0.280	0.275	0.280	3,796,000	0.2761	0.00%
2025-02-14	0	0.280	0.270	0.280	0.260	0.280	6,680,000	1,786,065	0.2674	0.280	0.270	0.280	0.260	0.280	6,680,000	0.2674	1.82%
2025-02-13	0	0.275	0.265	0.275	0.265	0.275	5,873,000	1,578,755	0.2688	0.275	0.265	0.275	0.265	0.275	5,873,000	0.2688	1.85%
2025-02-12	0	0.270	0.270	0.280	0.270	0.300	5,887,000	1,689,540	0.2870	0.270	0.270	0.280	0.270	0.300	5,887,000	0.2870	-8.47%
2025-02-11	0	0.295	0.290	0.295	0.275	0.295	7,198,000	2,056,295	0.2857	0.295	0.290	0.295	0.275	0.295	7,198,000	0.2857	3.51%
2025-02-10	0	0.285	0.280	0.285	0.270	0.285	6,664,000	1,843,160	0.2766	0.285	0.280	0.285	0.270	0.285	6,664,000	0.2766	1.79%
2025-02-07	0	0.280	0.270	0.280	0.270	0.290	3,206,000	889,970	0.2776	0.280	0.270	0.280	0.270	0.290	3,206,000	0.2776	-3.45%
2025-02-06	0	0.290	0.285	0.290	0.275	0.290	3,526,000	1,004,385	0.2849	0.290	0.285	0.290	0.275	0.290	3,526,000	0.2849	1.75%
2025-02-05	0	0.285	0.285	0.290	0.285	0.295	3,209,000	925,800	0.2885	0.285	0.285	0.290	0.285	0.295	3,209,000	0.2885	-3.39%
2025-02-04	0	0.295	0.290	0.295	0.280	0.295	5,566,000	1,586,570	0.2850	0.295	0.290	0.295	0.280	0.295	5,566,000	0.2850	1.72%
2025-02-03	0	0.290	0.285	0.290	0.275	0.295	11,065,000	3,164,575	0.2860	0.290	0.285	0.290	0.275	0.295	11,065,000	0.2860	0.00%
2025-01-28	0	0.290	0.285	0.290	0.280	0.300	2,445,000	715,875	0.2928	0.290	0.285	0.290	0.280	0.300	2,445,000	0.2928	3.57%
2025-01-27	0	0.280	0.275	0.280	0.260	0.300	13,857,000	3,691,485	0.2664	0.280	0.275	0.280	0.260	0.300	13,857,000	0.2664	5.66%
2025-01-24	0	0.265	0.260	0.265	0.250	0.265	2,360,000	605,865	0.2567	0.265	0.260	0.265	0.250	0.265	2,360,000	0.2567	1.92%
2025-01-23	0	0.260	0.255	0.260	0.260	0.265	2,265,000	588,940	0.2600	0.260	0.255	0.260	0.260	0.265	2,265,000	0.2600	0.00%
2025-01-22	0	0.260	0.255	0.260	0.255	0.265	2,342,000	610,115	0.2605	0.260	0.255	0.260	0.255	0.265	2,342,000	0.2605	-1.89%
2025-01-21	0	0.265	0.260	0.265	0.260	0.265	4,424,000	1,150,630	0.2601	0.265	0.260	0.265	0.260	0.265	4,424,000	0.2601	0.00%
2025-01-20	0	0.265	0.255	0.265	0.255	0.275	3,487,000	911,705	0.2615	0.265	0.255	0.265	0.255	0.275	3,487,000	0.2615	0.00%
2025-01-17	0	0.265	0.260	0.265	0.260	0.270	2,566,000	670,135	0.2612	0.265	0.260	0.265	0.260	0.270	2,566,000	0.2612	3.92%
2025-01-16	0	0.255	0.250	0.255	0.250	0.270	4,465,000	1,161,580	0.2602	0.255	0.250	0.255	0.250	0.270	4,465,000	0.2602	-1.92%
2025-01-15	0	0.260	0.255	0.260	0.255	0.275	3,947,000	1,044,360	0.2646	0.260	0.255	0.260	0.255	0.275	3,947,000	0.2646	-1.89%
2025-01-14	0	0.265	0.265	0.270	0.255	0.280	8,238,000	2,198,650	0.2669	0.265	0.265	0.270	0.255	0.280	8,238,000	0.2669	-7.02%
2025-01-13	0	0.285	0.280	0.285	0.275	0.285	4,674,000	1,309,795	0.2802	0.285	0.280	0.285	0.275	0.285	4,674,000	0.2802	1.79%
2025-01-10	0	0.280	0.280	0.285	0.280	0.295	4,384,000	1,261,600	0.2878	0.280	0.280	0.285	0.280	0.295	4,384,000	0.2878	-5.08%
2025-01-09	0	0.295	0.290	0.295	0.265	0.295	9,295,000	2,538,790	0.2731	0.295	0.290	0.295	0.265	0.295	9,295,000	0.2731	0.00%
2025-01-08	0	0.295	0.285	0.295	0.280	0.305	3,703,000	1,075,470	0.2904	0.295	0.285	0.295	0.280	0.305	3,703,000	0.2904	-1.67%
2025-01-07	0	0.300	0.295	0.300	0.295	0.315	5,022,000	1,491,800	0.2971	0.300	0.295	0.300	0.295	0.315	5,022,000	0.2971	-3.23%
2025-01-06	0	0.310	0.300	0.310	0.295	0.310	5,234,000	1,593,830	0.3045	0.310	0.300	0.310	0.295	0.310	5,234,000	0.3045	1.64%
2025-01-03	0	0.305	0.295	0.305	0.285	0.310	6,510,000	1,941,840	0.2983	0.305	0.295	0.305	0.285	0.310	6,510,000	0.2983	1.67%
2025-01-02	0	0.300	0.285	0.300	0.285	0.325	4,524,000	1,316,255	0.2909	0.300	0.285	0.300	0.285	0.325	4,524,000	0.2909	-1.64%
2024-12-31	0	0.305	0.295	0.305	0.295	0.330	3,460,000	1,082,620	0.3129	0.305	0.295	0.305	0.295	0.330	3,460,000	0.3129	-3.17%
2024-12-30	0	0.315	0.310	0.315	0.290	0.320	9,468,000	2,875,435	0.3037	0.315	0.310	0.315	0.290	0.320	9,468,000	0.3037	5.00%
2024-12-27	0	0.300	0.290	0.300	0.280	0.305	4,472,000	1,283,885	0.2871	0.300	0.290	0.300	0.280	0.305	4,472,000	0.2871	5.26%
2024-12-24	0	0.285	0.275	0.285	0.275	0.285	2,347,000	655,585	0.2793	0.285	0.275	0.285	0.275	0.285	2,347,000	0.2793	0.00%
2024-12-23	0	0.285	0.280	0.285	0.280	0.305	5,689,000	1,642,530	0.2887	0.285	0.280	0.285	0.280	0.305	5,689,000	0.2887	-5.00%
2024-12-20	0	0.300	0.300	0.305	0.285	0.305	5,529,000	1,637,215	0.2961	0.300	0.300	0.305	0.285	0.305	5,529,000	0.2961	3.45%
2024-12-19	0	0.290	0.285	0.290	0.280	0.315	6,963,000	2,024,225	0.2907	0.290	0.285	0.290	0.280	0.315	6,963,000	0.2907	5.45%
2024-12-18	0	0.275	0.275	0.280	0.275	0.315	7,217,000	2,099,570	0.2909	0.275	0.275	0.280	0.275	0.315	7,217,000	0.2909	-12.70%
2024-12-17	0	0.315	0.310	0.315	0.295	0.335	7,286,000	2,257,765	0.3099	0.315	0.310	0.315	0.295	0.335	7,286,000	0.3099	-3.08%
2024-12-16	0	0.325	0.320	0.325	0.320	0.360	7,390,000	2,529,880	0.3423	0.325	0.320	0.325	0.320	0.360	7,390,000	0.3423	-4.41%
2024-12-13	0	0.340	0.330	0.340	0.310	0.350	16,227,000	5,337,875	0.3290	0.340	0.330	0.340	0.310	0.350	16,227,000	0.3290	11.48%
2024-12-12	0	0.305	0.300	0.305	0.290	0.310	4,725,000	1,403,915	0.2971	0.305	0.300	0.305	0.290	0.310	4,725,000	0.2971	7.02%
2024-12-11	0	0.285	0.280	0.285	0.270	0.285	3,627,000	1,014,870	0.2798	0.285	0.280	0.285	0.270	0.285	3,627,000	0.2798	1.79%
2024-12-10	0	0.280	0.275	0.280	0.260	0.290	4,290,000	1,185,715	0.2764	0.280	0.275	0.280	0.260	0.290	4,290,000	0.2764	0.00%
2024-12-09	0	0.280	0.275	0.280	0.240	0.285	3,848,000	1,006,868	0.2617	0.280	0.275	0.280	0.240	0.285	3,848,000	0.2617	15.23%
2024-12-06	0	0.243	0.243	0.245	0.243	0.248	456,000	111,643	0.2448	0.243	0.243	0.245	0.243	0.248	456,000	0.2448	-2.02%
2024-12-05	0	0.248	0.244	0.248	0.245	0.300	3,714,000	964,680	0.2597	0.248	0.244	0.248	0.245	0.300	3,714,000	0.2597	-2.75%
2024-12-04	0	0.255	0.249	0.255	0.248	0.270	695,000	174,149	0.2506	0.255	0.249	0.255	0.248	0.270	695,000	0.2506	-1.92%
2024-12-03	0	0.260	0.250	0.265	0.260	0.270	176,000	46,490	0.2641	0.260	0.250	0.265	0.260	0.270	176,000	0.2641	-1.89%
2024-12-02	0	0.265	0.255	0.265	0.242	0.270	376,000	95,446	0.2538	0.265	0.255	0.265	0.242	0.270	376,000	0.2538	8.16%
2024-11-29	0	0.245	0.245	0.265	0.240	0.250	501,000	123,078	0.2457	0.245	0.245	0.265	0.240	0.250	501,000	0.2457	-3.92%
2024-11-28	0	0.255	0.250	0.255	0.249	0.255	81,000	20,262	0.2501	0.255	0.250	0.255	0.249	0.255	81,000	0.2501	3.66%
2024-11-27	0	0.246	0.245	0.246	0.241	0.255	440,000	109,644	0.2492	0.246	0.245	0.246	0.241	0.255	440,000	0.2492	-3.53%
2024-11-26	0	0.255	0.249	0.270	0.245	0.265	1,115,000	282,803	0.2536	0.255	0.249	0.270	0.245	0.265	1,115,000	0.2536	-5.56%
2024-11-25	0	0.270	0.260	0.275	0.250	0.295	2,859,000	786,600	0.2751	0.270	0.260	0.275	0.250	0.295	2,859,000	0.2751	8.00%
2024-11-22	0	0.250	0.260	0.265	0.249	0.265	512,000	132,208	0.2582	0.250	0.260	0.265	0.249	0.265	512,000	0.2582	1.63%
2024-11-21	0	0.246	0.245	0.246	0.245	0.255	243,000	60,131	0.2475	0.246	0.245	0.246	0.245	0.255	243,000	0.2475	-1.60%
2024-11-20	0	0.250	0.250	0.255	0.249	0.255	871,000	219,070	0.2515	0.250	0.250	0.255	0.249	0.255	871,000	0.2515	-7.41%
2024-11-19	0	0.270	0.255	0.270	0.260	0.270	2,000	530	0.2650	0.270	0.255	0.270	0.260	0.270	2,000	0.2650	3.85%
2024-11-18	0	0.260	0.260	0.265	0.260	0.270	110,000	28,945	0.2631	0.260	0.260	0.265	0.260	0.270	110,000	0.2631	-3.70%
2024-11-15	0	0.270	0.260	0.270	0.260	0.270	41,000	10,870	0.2651	0.270	0.260	0.270	0.260	0.270	41,000	0.2651	0.00%
2024-11-14	0	0.270	0.250	0.270	0.270	0.270	12,000	3,240	0.2700	0.270	0.250	0.270	0.270	0.270	12,000	0.2700	5.88%
2024-11-13	0	0.255	0.265	0.270	0.255	0.270	744,000	194,755	0.2618	0.255	0.265	0.270	0.255	0.270	744,000	0.2618	-1.92%
2024-11-12	0	0.260	0.255	0.265	0.250	0.280	2,287,000	601,575	0.2630	0.260	0.255	0.265	0.250	0.280	2,287,000	0.2630	-7.14%
2024-11-11	0	0.280	0.275	0.285	0.265	0.290	2,000,000	559,350	0.2797	0.280	0.275	0.285	0.265	0.290	2,000,000	0.2797	1.82%
2024-11-08	0	0.275	0.270	0.275	0.265	0.280	1,436,000	386,320	0.2690	0.275	0.270	0.275	0.265	0.280	1,436,000	0.2690	-3.51%
2024-11-07	0	0.285	0.275	0.285	0.265	0.295	1,393,000	384,660	0.2761	0.285	0.275	0.285	0.265	0.295	1,393,000	0.2761	1.79%
2024-11-06	0	0.280	0.275	0.280	0.275	0.300	1,273,000	370,025	0.2907	0.280	0.275	0.280	0.275	0.300	1,273,000	0.2907	-5.08%
2024-11-05	0	0.295	0.285	0.295	0.290	0.300	713,000	209,160	0.2934	0.295	0.285	0.295	0.290	0.300	713,000	0.2934	0.00%
2024-11-04	0	0.295	0.285	0.295	0.280	0.295	800,000	233,005	0.2913	0.295	0.285	0.295	0.280	0.295	800,000	0.2913	1.72%
2024-11-01	0	0.290	0.285	0.290	0.290	0.300	899,000	263,755	0.2934	0.290	0.285	0.290	0.290	0.300	899,000	0.2934	-1.69%
2024-10-31	0	0.295	0.290	0.300	0.290	0.315	1,583,000	466,555	0.2947	0.295	0.290	0.300	0.290	0.315	1,583,000	0.2947	-1.67%
2024-10-30	0	0.300	0.295	0.310	0.300	0.320	1,088,000	331,570	0.3048	0.300	0.295	0.310	0.300	0.320	1,088,000	0.3048	-3.23%
2024-10-29	0	0.310	0.305	0.310	0.285	0.315	2,416,000	718,805	0.2975	0.310	0.305	0.310	0.285	0.315	2,416,000	0.2975	6.90%
2024-10-28	0	0.290	0.290	0.305	0.290	0.300	1,429,000	423,210	0.2962	0.290	0.290	0.305	0.290	0.300	1,429,000	0.2962	-6.45%
2024-10-25	0	0.310	0.300	0.315	0.295	0.315	1,297,000	394,575	0.3042	0.310	0.300	0.315	0.295	0.315	1,297,000	0.3042	-1.59%
2024-10-24	0	0.315	0.290	0.315	0.290	0.320	1,500,000	460,725	0.3072	0.315	0.290	0.315	0.290	0.320	1,500,000	0.3072	3.28%
2024-10-23	0	0.305	0.300	0.305	0.300	0.315	855,000	265,525	0.3106	0.305	0.300	0.305	0.300	0.315	855,000	0.3106	-1.61%
2024-10-22	0	0.310	0.300	0.310	0.300	0.315	789,000	243,795	0.3090	0.310	0.300	0.310	0.300	0.315	789,000	0.3090	-1.59%
2024-10-21	0	0.315	0.305	0.315	0.305	0.315	897,000	276,440	0.3082	0.315	0.305	0.315	0.305	0.315	897,000	0.3082	6.78%
2024-10-18	0	0.295	0.290	0.300	0.275	0.300	1,104,000	319,395	0.2893	0.295	0.290	0.300	0.275	0.300	1,104,000	0.2893	3.51%
2024-10-17	0	0.285	0.280	0.285	0.285	0.300	551,000	162,270	0.2945	0.285	0.280	0.285	0.285	0.300	551,000	0.2945	-5.00%
2024-10-16	0	0.300	0.290	0.300	0.290	0.300	666,000	195,020	0.2928	0.300	0.290	0.300	0.290	0.300	666,000	0.2928	0.00%
2024-10-15	0	0.300	0.295	0.300	0.265	0.325	684,000	210,740	0.3081	0.300	0.295	0.300	0.265	0.325	684,000	0.3081	1.69%
2024-10-14	0	0.295	0.285	0.295	0.270	0.305	654,000	191,780	0.2932	0.295	0.285	0.295	0.270	0.305	654,000	0.2932	-4.84%
2024-10-10	0	0.310	0.305	0.315	0.305	0.315	3,505,000	1,071,100	0.3056	0.310	0.305	0.315	0.305	0.315	3,505,000	0.3056	-1.59%
2024-10-09	0	0.315	0.315	0.320	0.310	0.345	635,000	204,260	0.3217	0.315	0.315	0.320	0.310	0.345	635,000	0.3217	-3.08%
2024-10-08	0	0.325	0.320	0.325	0.325	0.340	1,442,000	479,095	0.3322	0.325	0.320	0.325	0.325	0.340	1,442,000	0.3322	-2.99%
2024-10-07	0	0.335	0.330	0.340	0.330	0.355	1,955,000	667,225	0.3413	0.335	0.330	0.340	0.330	0.355	1,955,000	0.3413	-2.90%
2024-10-04	0	0.345	0.345	0.350	0.325	0.350	1,258,000	424,875	0.3377	0.345	0.345	0.350	0.325	0.350	1,258,000	0.3377	6.15%
2024-10-03	0	0.325	0.325	0.330	0.300	0.365	5,631,000	1,837,810	0.3264	0.325	0.325	0.330	0.300	0.365	5,631,000	0.3264	-10.96%
2024-10-02	0	0.365	0.360	0.365	0.305	0.395	7,660,000	2,506,655	0.3272	0.365	0.360	0.365	0.305	0.395	7,660,000	0.3272	15.87%
2024-09-30	0	0.315	0.315	0.320	0.300	0.330	3,438,000	1,088,560	0.3166	0.315	0.315	0.320	0.300	0.330	3,438,000	0.3166	-1.56%
2024-09-27	0	0.320	0.310	0.320	0.305	0.320	1,429,000	444,175	0.3108	0.320	0.310	0.320	0.305	0.320	1,429,000	0.3108	1.59%
2024-09-26	0	0.315	0.315	0.325	0.310	0.330	1,698,000	548,545	0.3231	0.315	0.315	0.325	0.310	0.330	1,698,000	0.3231	-5.97%
2024-09-25	0	0.335	0.325	0.335	0.330	0.350	2,449,000	834,290	0.3407	0.335	0.325	0.335	0.330	0.350	2,449,000	0.3407	-2.90%
2024-09-24	0	0.345	0.340	0.345	0.340	0.360	2,169,000	751,565	0.3465	0.345	0.340	0.345	0.340	0.360	2,169,000	0.3465	0.00%
2024-09-23	0	0.345	0.340	0.345	0.340	0.345	2,125,000	730,555	0.3438	0.345	0.340	0.345	0.340	0.345	2,125,000	0.3438	-1.43%
2024-09-20	0	0.350	0.345	0.350	0.345	0.350	2,468,000	851,480	0.3450	0.350	0.345	0.350	0.345	0.350	2,468,000	0.3450	1.45%
2024-09-19	0	0.345	0.340	0.345	0.335	0.355	3,223,000	1,104,825	0.3428	0.345	0.340	0.345	0.335	0.355	3,223,000	0.3428	0.00%
2024-09-17	0	0.345	0.335	0.345	0.335	0.345	2,068,000	702,695	0.3398	0.345	0.335	0.345	0.335	0.345	2,068,000	0.3398	1.47%
2024-09-16	0	0.340	0.340	0.345	0.340	0.345	1,478,000	508,040	0.3437	0.340	0.340	0.345	0.340	0.345	1,478,000	0.3437	-2.86%
2024-09-13	0	0.350	0.340	0.350	0.345	0.355	2,190,000	765,710	0.3496	0.350	0.340	0.350	0.345	0.355	2,190,000	0.3496	-1.41%
2024-09-12	0	0.355	0.350	0.355	0.345	0.355	2,396,000	838,720	0.3501	0.355	0.350	0.355	0.345	0.355	2,396,000	0.3501	1.43%
2024-09-11	0	0.350	0.345	0.350	0.340	0.355	2,368,000	821,830	0.3471	0.350	0.345	0.350	0.340	0.355	2,368,000	0.3471	0.00%
2024-09-10	0	0.350	0.345	0.350	0.345	0.350	1,941,000	672,665	0.3466	0.350	0.345	0.350	0.345	0.350	1,941,000	0.3466	-1.41%
2024-09-09	0	0.355	0.345	0.355	0.345	0.355	2,206,000	770,645	0.3493	0.355	0.345	0.355	0.345	0.355	2,206,000	0.3493	1.43%
2024-09-05	0	0.350	0.345	0.355	0.345	0.355	1,988,000	697,805	0.3510	0.350	0.345	0.355	0.345	0.355	1,988,000	0.3510	-1.41%
2024-09-04	0	0.355	0.350	0.355	0.345	0.360	2,797,000	990,500	0.3541	0.355	0.350	0.355	0.345	0.360	2,797,000	0.3541	1.43%
2024-09-03	0	0.350	0.350	0.355	0.335	0.355	2,416,000	837,965	0.3468	0.350	0.350	0.355	0.335	0.355	2,416,000	0.3468	2.94%
2024-09-02	0	0.340	0.340	0.345	0.330	0.345	1,925,000	648,625	0.3369	0.340	0.340	0.345	0.330	0.345	1,925,000	0.3369	1.49%
2024-08-30	0	0.335	0.325	0.335	0.325	0.345	387,000	127,325	0.3290	0.335	0.325	0.335	0.325	0.345	387,000	0.3290	0.00%
2024-08-29	0	0.335	0.335	0.340	0.315	0.340	224,000	74,630	0.3332	0.335	0.335	0.340	0.315	0.340	224,000	0.3332	3.08%
2024-08-28	0	0.325	0.320	0.325	0.320	0.335	1,717,000	557,590	0.3247	0.325	0.320	0.325	0.320	0.335	1,717,000	0.3247	-4.41%
2024-08-27	0	0.340	0.330	0.340	0.315	0.345	1,100,000	359,770	0.3271	0.340	0.330	0.340	0.315	0.345	1,100,000	0.3271	1.49%
2024-08-26	0	0.335	0.325	0.335	0.325	0.335	712,000	235,325	0.3305	0.335	0.325	0.335	0.325	0.335	712,000	0.3305	-4.29%
2024-08-23	0	0.350	0.335	0.350	0.335	0.350	15,000	5,175	0.3450	0.350	0.335	0.350	0.335	0.350	15,000	0.3450	1.45%
2024-08-22	0	0.345	0.335	0.345	0.335	0.350	225,000	77,585	0.3448	0.345	0.335	0.345	0.335	0.350	225,000	0.3448	1.47%
2024-08-21	0	0.340	0.340	0.350	0.340	0.355	128,000	44,115	0.3446	0.340	0.340	0.350	0.340	0.355	128,000	0.3446	-2.86%
2024-08-20	0	0.350	0.335	0.340	0.330	0.350	104,000	35,845	0.3447	0.350	0.335	0.340	0.330	0.350	104,000	0.3447	6.06%
2024-08-19	0	0.330	0.330	0.345	0.330	0.345	28,000	9,415	0.3363	0.330	0.330	0.345	0.330	0.345	28,000	0.3363	-4.35%
2024-08-16	0	0.345	0.340	0.345	0.340	0.345	283,000	96,720	0.3418	0.345	0.340	0.345	0.340	0.345	283,000	0.3418	-2.82%
2024-08-15	0	0.355	0.345	0.355	0.345	0.355	102,000	35,690	0.3499	0.355	0.345	0.355	0.345	0.355	102,000	0.3499	2.90%
2024-08-14	0	0.345	0.345	0.355	0.340	0.355	16,000	5,600	0.3500	0.345	0.345	0.355	0.340	0.355	16,000	0.3500	-2.82%
2024-08-13	0	0.355	0.345	0.355	0.340	0.355	170,000	59,255	0.3486	0.355	0.345	0.355	0.340	0.355	170,000	0.3486	1.43%
2024-08-12	0	0.350	0.350	0.360	0.350	0.350	21,000	7,350	0.3500	0.350	0.350	0.360	0.350	0.350	21,000	0.3500	-2.78%
2024-08-09	0	0.360	0.350	0.360	0.360	0.360	1,000	360	0.3600	0.360	0.350	0.360	0.360	0.360	1,000	0.3600	1.41%
2024-08-08	0	0.355	0.345	0.355	0.340	0.355	166,000	57,155	0.3443	0.355	0.345	0.355	0.340	0.355	166,000	0.3443	1.43%
2024-08-07	0	0.350	0.345	0.355	0.335	0.365	475,000	163,500	0.3442	0.350	0.345	0.355	0.335	0.365	475,000	0.3442	0.00%
2024-08-06	0	0.350	0.340	0.350	0.340	0.365	1,096,000	375,945	0.3430	0.350	0.340	0.350	0.340	0.365	1,096,000	0.3430	1.45%
2024-08-05	0	0.345	0.345	0.350	0.345	0.360	661,000	233,355	0.3530	0.345	0.345	0.350	0.345	0.360	661,000	0.3530	-8.00%
2024-08-02	0	0.375	0.355	0.375	0.350	0.375	185,000	68,510	0.3703	0.375	0.355	0.375	0.350	0.375	185,000	0.3703	2.74%
2024-08-01	0	0.365	0.355	0.365	0.365	0.365	65,000	23,725	0.3650	0.365	0.355	0.365	0.365	0.365	65,000	0.3650	-1.35%
2024-07-31	0	0.370	0.365	0.370	0.350	0.375	154,000	55,635	0.3613	0.370	0.365	0.370	0.350	0.375	154,000	0.3613	1.37%
2024-07-30	0	0.365	0.355	0.365	0.355	0.365	210,000	76,055	0.3622	0.365	0.355	0.365	0.355	0.365	210,000	0.3622	2.82%
2024-07-29	0	0.355	0.355	0.370	0.355	0.365	349,000	125,590	0.3599	0.355	0.355	0.370	0.355	0.365	349,000	0.3599	-4.05%
2024-07-26	0	0.370	0.360	0.375	0.360	0.400	798,000	293,950	0.3684	0.370	0.360	0.375	0.360	0.400	798,000	0.3684	-5.13%
2024-07-25	0	0.390	0.365	0.390	0.380	0.400	78,000	30,350	0.3891	0.390	0.365	0.390	0.380	0.400	78,000	0.3891	-2.50%
2024-07-24	0	0.400	0.385	0.400	0.380	0.400	246,001	95,190	0.3869	0.400	0.385	0.400	0.380	0.400	246,001	0.3869	5.26%
2024-07-23	0	0.380	0.360	0.380	0.360	0.380	2,002,000	760,095	0.3797	0.380	0.360	0.380	0.360	0.380	2,002,000	0.3797	0.00%
2024-07-22	0	0.380	0.380	0.385	0.380	0.385	83,001	31,640	0.3812	0.380	0.380	0.385	0.380	0.385	83,001	0.3812	-1.30%
2024-07-19	0	0.385	0.385	0.390	0.350	0.390	1,236,000	451,285	0.3651	0.385	0.385	0.390	0.350	0.390	1,236,000	0.3651	5.48%
2024-07-18	0	0.365	0.355	0.365	0.360	0.365	82,000	29,670	0.3618	0.365	0.355	0.365	0.360	0.365	82,000	0.3618	1.39%
2024-07-17	0	0.360	0.345	0.360	0.345	0.365	274,000	97,750	0.3568	0.360	0.345	0.360	0.345	0.365	274,000	0.3568	4.35%
2024-07-16	0	0.345	0.345	0.350	0.345	0.375	957,000	336,265	0.3514	0.345	0.345	0.350	0.345	0.375	957,000	0.3514	-9.21%
2024-07-15	0	0.380	0.360	0.375	0.345	0.380	1,880,000	670,220	0.3565	0.380	0.360	0.375	0.345	0.380	1,880,000	0.3565	2.70%
2024-07-12	0	0.370	0.365	0.370	0.360	0.405	18,000	6,650	0.3694	0.370	0.365	0.370	0.360	0.405	18,000	0.3694	-2.63%
2024-07-11	0	0.380	0.365	0.380	0.380	0.395	731,000	281,520	0.3851	0.380	0.365	0.380	0.380	0.395	731,000	0.3851	-1.30%
2024-07-10	0	0.385	0.375	0.385	0.375	0.390	515,000	195,475	0.3796	0.385	0.375	0.385	0.375	0.390	515,000	0.3796	2.67%
2024-07-09	0	0.375	0.355	0.370	0.350	0.375	666,000	244,105	0.3665	0.375	0.355	0.370	0.350	0.375	666,000	0.3665	4.17%
2024-07-08	0	0.360	0.355	0.365	0.355	0.375	254,000	93,260	0.3672	0.360	0.355	0.365	0.355	0.375	254,000	0.3672	-2.70%
2024-07-05	0	0.370	0.360	0.370	0.345	0.385	2,127,000	760,305	0.3575	0.370	0.360	0.370	0.345	0.385	2,127,000	0.3575	-6.33%
2024-07-04	0	0.395	0.380	0.395	0.375	0.400	391,000	151,555	0.3876	0.395	0.380	0.395	0.375	0.400	391,000	0.3876	0.00%
2024-07-03	0	0.395	0.385	0.395	0.380	0.395	85,000	32,970	0.3879	0.395	0.385	0.395	0.380	0.395	85,000	0.3879	2.60%
2024-07-02	0	0.385	0.380	0.385	0.370	0.385	338,000	127,625	0.3776	0.385	0.380	0.385	0.370	0.385	338,000	0.3776	0.00%
2024-06-28	0	0.385	0.370	0.385	0.365	0.385	296,000	109,245	0.3691	0.385	0.370	0.385	0.365	0.385	296,000	0.3691	4.05%
2024-06-27	0	0.370	0.365	0.370	0.365	0.385	883,000	327,275	0.3706	0.370	0.365	0.370	0.365	0.385	883,000	0.3706	-3.90%
2024-06-26	0	0.385	0.375	0.385	0.370	0.385	568,000	213,990	0.3767	0.385	0.375	0.385	0.370	0.385	568,000	0.3767	0.00%
2024-06-25	0	0.385	0.375	0.385	0.380	0.400	238,000	91,280	0.3835	0.385	0.375	0.385	0.380	0.400	238,000	0.3835	-1.28%
2024-06-24	0	0.390	0.385	0.390	0.385	0.400	354,000	139,285	0.3935	0.390	0.385	0.390	0.385	0.400	354,000	0.3935	-3.70%
2024-06-21	0	0.405	0.400	0.405	0.390	0.405	424,000	168,400	0.3972	0.405	0.400	0.405	0.390	0.405	424,000	0.3972	0.00%
2024-06-20	0	0.405	0.400	0.405	0.380	0.415	4,056,000	1,564,970	0.3858	0.405	0.400	0.405	0.380	0.415	4,056,000	0.3858	1.25%
2024-06-19	0	0.400	0.400	0.420	0.400	0.430	838,000	345,015	0.4117	0.400	0.400	0.420	0.400	0.430	838,000	0.4117	-2.44%
2024-06-18	0	0.410	0.410	0.420	0.390	0.450	1,440,000	596,135	0.4140	0.410	0.410	0.420	0.390	0.450	1,440,000	0.4140	5.13%
2024-06-17	0	0.390	0.385	0.390	0.380	0.390	419,000	160,755	0.3837	0.390	0.385	0.390	0.380	0.390	419,000	0.3837	0.00%
2024-06-14	0	0.390	0.380	0.390	0.380	0.390	2,976,000	1,133,120	0.3808	0.390	0.380	0.390	0.380	0.390	2,976,000	0.3808	2.63%
2024-06-13	0	0.380	0.380	0.390	0.375	0.390	546,000	208,160	0.3812	0.380	0.380	0.390	0.375	0.390	546,000	0.3812	0.00%
2024-06-12	0	0.380	0.380	0.400	0.380	0.390	352,000	134,540	0.3822	0.380	0.380	0.400	0.380	0.390	352,000	0.3822	-2.56%
2024-06-11	0	0.390	0.385	0.395	0.390	0.395	124,000	48,520	0.3913	0.390	0.385	0.395	0.390	0.395	124,000	0.3913	-2.50%
2024-06-07	0	0.400	0.390	0.400	0.390	0.400	72,000	28,740	0.3992	0.400	0.390	0.400	0.390	0.400	72,000	0.3992	0.00%
2024-06-06	0	0.400	0.395	0.400	0.390	0.405	67,000	26,905	0.4016	0.400	0.395	0.400	0.390	0.405	67,000	0.4016	-1.23%
2024-06-05	0	0.405	0.405	0.415	0.395	0.405	168,000	67,740	0.4032	0.405	0.405	0.415	0.395	0.405	168,000	0.4032	0.00%
2024-06-04	0	0.405	0.405	0.410	0.395	0.420	365,000	147,685	0.4046	0.405	0.405	0.410	0.395	0.420	365,000	0.4046	-1.22%
2024-06-03	0	0.410	0.395	0.410	0.395	0.410	33,000	13,410	0.4064	0.410	0.395	0.410	0.395	0.410	33,000	0.4064	0.00%
2024-05-31	0	0.410	0.400	0.410	0.395	0.410	471,000	188,520	0.4003	0.410	0.400	0.410	0.395	0.410	471,000	0.4003	3.80%
2024-05-30	0	0.395	0.380	0.395	0.395	0.405	149,000	59,465	0.3991	0.395	0.380	0.395	0.395	0.405	149,000	0.3991	6.76%
2024-05-29	0	0.370	0.370	0.380	0.370	0.385	266,028	100,125	0.3764	0.370	0.370	0.380	0.370	0.385	266,028	0.3764	-5.13%
2024-05-28	0	0.390	0.385	0.390	0.385	0.400	12,000	4,680	0.3900	0.390	0.385	0.390	0.385	0.400	12,000	0.3900	2.63%
2024-05-27	0	0.380	0.380	0.390	0.380	0.395	336,000	128,990	0.3839	0.380	0.380	0.390	0.380	0.395	336,000	0.3839	-5.00%
2024-05-24	0	0.400	0.390	0.395	0.390	0.400	136,000	53,980	0.3969	0.400	0.390	0.395	0.390	0.400	136,000	0.3969	-1.23%
2024-05-23	0	0.405	0.395	0.400	0.390	0.405	162,000	63,665	0.3930	0.405	0.395	0.400	0.390	0.405	162,000	0.3930	-1.22%
2024-05-22	0	0.410	0.395	0.405	0.395	0.410	118,000	47,120	0.3993	0.410	0.395	0.405	0.395	0.410	118,000	0.3993	1.23%
2024-05-21	0	0.405	0.400	0.405	0.395	0.420	959,000	394,605	0.4115	0.405	0.400	0.405	0.395	0.420	959,000	0.4115	-3.57%
2024-05-20	0	0.420	0.410	0.420	0.405	0.420	775,000	320,245	0.4132	0.420	0.410	0.420	0.405	0.420	775,000	0.4132	1.20%
2024-05-17	0	0.415	0.410	0.415	0.405	0.420	97,000	40,120	0.4136	0.415	0.410	0.415	0.405	0.420	97,000	0.4136	1.22%
2024-05-16	0	0.410	0.410	0.415	0.400	0.420	370,000	150,450	0.4066	0.410	0.410	0.415	0.400	0.420	370,000	0.4066	0.00%
2024-05-14	0	0.410	0.410	0.415	0.400	0.420	671,000	274,770	0.4095	0.410	0.410	0.415	0.400	0.420	671,000	0.4095	0.00%
2024-05-13	0	0.410	0.405	0.415	0.400	0.410	227,000	92,970	0.4096	0.410	0.405	0.415	0.400	0.410	227,000	0.4096	2.50%
2024-05-10	0	0.400	0.395	0.400	0.395	0.415	1,317,000	527,715	0.4007	0.400	0.395	0.400	0.395	0.415	1,317,000	0.4007	-6.98%
2024-05-09	0	0.430	0.410	0.430	0.400	0.430	474,000	196,345	0.4142	0.430	0.410	0.430	0.400	0.430	474,000	0.4142	4.88%
2024-05-08	0	0.410	0.405	0.425	0.405	0.465	3,552,000	1,520,120	0.4280	0.410	0.405	0.425	0.405	0.465	3,552,000	0.4280	-8.89%
2024-05-07	0	0.450	0.435	0.445	0.410	0.455	1,094,000	467,590	0.4274	0.450	0.435	0.445	0.410	0.455	1,094,000	0.4274	7.14%
2024-05-06	0	0.420	0.400	0.415	0.390	0.420	337,000	137,290	0.4074	0.420	0.400	0.415	0.390	0.420	337,000	0.4074	5.00%
2024-05-03	0	0.400	0.400	0.405	0.390	0.410	543,000	218,385	0.4022	0.400	0.400	0.405	0.390	0.410	543,000	0.4022	0.00%
2024-05-02	0	0.400	0.400	0.410	0.375	0.455	3,853,000	1,571,790	0.4079	0.400	0.400	0.410	0.375	0.455	3,853,000	0.4079	-13.04%
2024-04-30	0	0.460	0.450	0.460	0.450	0.460	276,000	124,950	0.4527	0.460	0.450	0.460	0.450	0.460	276,000	0.4527	1.10%
2024-04-29	0	0.455	0.450	0.455	0.450	0.465	666,000	303,785	0.4561	0.455	0.450	0.455	0.450	0.465	666,000	0.4561	-2.15%
2024-04-26	0	0.465	0.460	0.465	0.450	0.470	1,156,000	533,705	0.4617	0.465	0.460	0.465	0.450	0.470	1,156,000	0.4617	-1.06%
2024-04-25	0	0.470	0.465	0.480	0.470	0.480	173,000	81,760	0.4726	0.470	0.465	0.480	0.470	0.480	173,000	0.4726	0.00%
2024-04-24	0	0.470	0.465	0.475	0.450	0.475	450,000	209,665	0.4659	0.470	0.465	0.475	0.450	0.475	450,000	0.4659	0.00%
2024-04-23	0	0.470	0.460	0.470	0.460	0.470	230,000	106,620	0.4636	0.470	0.460	0.470	0.460	0.470	230,000	0.4636	0.00%
2024-04-22	0	0.470	0.465	0.470	0.465	0.480	286,000	134,390	0.4699	0.470	0.465	0.470	0.465	0.480	286,000	0.4699	-1.05%
2024-04-19	0	0.475	0.470	0.475	0.460	0.480	296,000	139,555	0.4715	0.475	0.470	0.475	0.460	0.480	296,000	0.4715	-1.04%
2024-04-18	0	0.480	0.475	0.480	0.460	0.480	210,000	98,610	0.4696	0.480	0.475	0.480	0.460	0.480	210,000	0.4696	0.00%
2024-04-17	0	0.480	0.475	0.480	0.470	0.480	648,000	307,276	0.4742	0.480	0.475	0.480	0.470	0.480	648,000	0.4742	1.05%
2024-04-16	0	0.475	0.465	0.475	0.470	0.490	673,000	319,580	0.4749	0.475	0.465	0.475	0.470	0.490	673,000	0.4749	-1.04%
2024-04-15	0	0.480	0.475	0.480	0.470	0.480	45,000	21,310	0.4736	0.480	0.475	0.480	0.470	0.480	45,000	0.4736	0.00%
2024-04-12	0	0.480	0.475	0.480	0.470	0.480	325,000	155,380	0.4781	0.480	0.475	0.480	0.470	0.480	325,000	0.4781	0.00%
2024-04-11	0	0.480	0.475	0.480	0.480	0.490	610,000	295,190	0.4839	0.480	0.475	0.480	0.480	0.490	610,000	0.4839	-4.00%
2024-04-10	0	0.500	0.495	0.500	0.480	0.520	2,327,000	1,157,330	0.4973	0.500	0.495	0.500	0.480	0.520	2,327,000	0.4973	3.09%
2024-04-09	0	0.485	0.470	0.485	0.470	0.485	65,000	31,465	0.4841	0.485	0.470	0.485	0.470	0.485	65,000	0.4841	0.00%
2024-04-08	0	0.485	0.470	0.480	0.470	0.485	507,000	242,765	0.4788	0.485	0.470	0.480	0.470	0.485	507,000	0.4788	-1.02%
2024-04-05	0	0.490	0.475	0.490	0.475	0.495	2,087,000	1,020,955	0.4892	0.490	0.475	0.490	0.475	0.495	2,087,000	0.4892	0.00%
2024-04-03	0	0.490	0.475	0.490	0.480	0.490	1,209,000	580,390	0.4801	0.490	0.475	0.490	0.480	0.490	1,209,000	0.4801	-1.01%
2024-04-02	0	0.495	0.485	0.495	0.480	0.495	2,190,000	1,057,870	0.4830	0.495	0.485	0.495	0.480	0.495	2,190,000	0.4830	3.13%
2024-03-28	0	0.480	0.480	0.490	0.480	0.490	60,000	29,125	0.4854	0.480	0.480	0.490	0.480	0.490	60,000	0.4854	0.00%
2024-03-27	0	0.480	0.480	0.490	0.480	0.500	1,497,000	733,020	0.4897	0.480	0.480	0.490	0.480	0.500	1,497,000	0.4897	-4.00%
2024-03-26	0	0.500	0.495	0.500	0.495	0.520	157,000	79,345	0.5054	0.500	0.495	0.500	0.495	0.520	157,000	0.5054	0.00%
2024-03-25	0	0.500	0.485	0.500	0.485	0.510	217,000	108,125	0.4983	0.500	0.485	0.500	0.485	0.510	217,000	0.4983	0.00%
2024-03-22	0	0.500	0.490	0.510	0.490	0.500	112,000	55,940	0.4995	0.500	0.490	0.510	0.490	0.500	112,000	0.4995	-1.96%
2024-03-21	0	0.510	0.490	0.510	0.490	0.520	289,000	145,420	0.5032	0.510	0.490	0.510	0.490	0.520	289,000	0.5032	2.00%
2024-03-20	0	0.500	0.485	0.500	0.485	0.500	62,000	30,615	0.4938	0.500	0.485	0.500	0.485	0.500	62,000	0.4938	0.00%
2024-03-19	0	0.500	0.495	0.500	0.485	0.500	196,000	96,440	0.4920	0.500	0.495	0.500	0.485	0.500	196,000	0.4920	0.00%
2024-03-18	0	0.500	0.490	0.500	0.490	0.500	113,000	56,260	0.4979	0.500	0.490	0.500	0.490	0.500	113,000	0.4979	0.00%
2024-03-15	0	0.500	0.485	0.500	0.500	0.500	121,000	60,500	0.5000	0.500	0.485	0.500	0.500	0.500	121,000	0.5000	0.00%
2024-03-14	0	0.500	0.485	0.500	0.485	0.500	446,000	219,875	0.4930	0.500	0.485	0.500	0.485	0.500	446,000	0.4930	-1.96%
2024-03-13	0	0.510	0.490	0.500	0.480	0.540	1,807,000	918,185	0.5081	0.510	0.490	0.500	0.480	0.540	1,807,000	0.5081	5.15%
2024-03-12	0	0.485	0.480	0.485	0.475	0.490	912,000	440,150	0.4826	0.485	0.480	0.485	0.475	0.490	912,000	0.4826	0.00%
2024-03-11	0	0.485	0.475	0.485	0.475	0.485	217,000	103,890	0.4788	0.485	0.475	0.485	0.475	0.485	217,000	0.4788	-1.02%
2024-03-08	0	0.490	0.470	0.490	0.470	0.490	204,000	98,100	0.4809	0.490	0.470	0.490	0.470	0.490	204,000	0.4809	0.00%
2024-03-07	0	0.490	0.475	0.490	0.475	0.490	467,000	224,590	0.4809	0.490	0.475	0.490	0.475	0.490	467,000	0.4809	0.00%
2024-03-06	0	0.490	0.480	0.490	0.485	0.490	146,000	71,535	0.4900	0.490	0.480	0.490	0.485	0.490	146,000	0.4900	-2.00%
2024-03-05	0	0.500	0.480	0.500	0.480	0.500	942,000	456,540	0.4846	0.500	0.480	0.500	0.480	0.500	942,000	0.4846	1.01%
2024-03-04	0	0.495	0.485	0.495	0.480	0.510	307,000	150,695	0.4909	0.495	0.485	0.495	0.480	0.510	307,000	0.4909	-2.94%
2024-03-01	0	0.510	0.490	0.510	0.500	0.510	136,000	69,050	0.5077	0.510	0.490	0.510	0.500	0.510	136,000	0.5077	2.00%
2024-02-29	0	0.500	0.495	0.500	0.490	0.520	348,000	172,650	0.4961	0.500	0.495	0.500	0.490	0.520	348,000	0.4961	1.01%
2024-02-28	0	0.495	0.495	0.500	0.495	0.510	101,000	51,295	0.5079	0.495	0.495	0.500	0.495	0.510	101,000	0.5079	-2.94%
2024-02-27	0	0.510	0.500	0.510	0.495	0.510	629,000	317,715	0.5051	0.510	0.500	0.510	0.495	0.510	629,000	0.5051	-1.92%
2024-02-26	0	0.520	0.510	0.520	0.490	0.520	1,480,000	737,970	0.4986	0.520	0.510	0.520	0.490	0.520	1,480,000	0.4986	7.22%
2024-02-23	0	0.485	0.485	0.495	0.475	0.500	344,000	168,540	0.4899	0.485	0.485	0.495	0.475	0.500	344,000	0.4899	-2.02%
2024-02-22	0	0.495	0.475	0.495	0.470	0.495	386,000	186,540	0.4833	0.495	0.475	0.495	0.470	0.495	386,000	0.4833	4.21%
2024-02-21	0	0.475	0.475	0.495	0.475	0.510	575,000	279,565	0.4862	0.475	0.475	0.495	0.475	0.510	575,000	0.4862	-4.04%
2024-02-20	0	0.495	0.490	0.495	0.490	0.520	592,000	298,855	0.5048	0.495	0.490	0.495	0.490	0.520	592,000	0.5048	-4.81%
2024-02-19	0	0.520	0.510	0.520	0.510	0.530	297,000	152,980	0.5151	0.520	0.510	0.520	0.510	0.530	297,000	0.5151	1.96%
2024-02-16	0	0.510	0.500	0.510	0.500	0.520	222,000	112,670	0.5075	0.510	0.500	0.510	0.500	0.520	222,000	0.5075	0.00%
2024-02-15	0	0.510	0.490	0.500	0.500	0.510	30,000	15,200	0.5067	0.510	0.490	0.500	0.500	0.510	30,000	0.5067	0.00%
2024-02-14	0	0.510	0.500	0.510	0.490	0.510	327,000	161,990	0.4954	0.510	0.500	0.510	0.490	0.510	327,000	0.4954	5.15%
2024-02-09	0	0.485	0.485	0.490	0.485	0.485	82,000	40,570	0.4948	0.485	0.485	0.490	0.485	0.485	82,000	0.4948	-3.00%
2024-02-08	0	0.500	0.485	0.495	0.485	0.500	154,000	76,780	0.4986	0.500	0.485	0.495	0.485	0.500	154,000	0.4986	0.00%
2024-02-07	0	0.500	0.480	0.495	0.480	0.500	3,782,000	1,851,735	0.4896	0.500	0.480	0.495	0.480	0.500	3,782,000	0.4896	0.00%
2024-02-06	0	0.500	0.480	0.495	0.475	0.500	784,000	385,500	0.4917	0.500	0.480	0.495	0.475	0.500	784,000	0.4917	3.09%
2024-02-05	0	0.485	0.475	0.480	0.485	0.490	26,000	12,660	0.4869	0.485	0.475	0.480	0.485	0.490	26,000	0.4869	1.04%
2024-02-02	0	0.480	0.475	0.480	0.475	0.580	1,931,000	987,525	0.5114	0.480	0.475	0.480	0.475	0.580	1,931,000	0.5114	-2.04%
2024-02-01	0	0.490	0.475	0.485	0.485	0.490	111,000	54,010	0.4866	0.490	0.475	0.485	0.485	0.490	111,000	0.4866	-1.01%
2024-01-31	0	0.495	0.470	0.490	0.465	0.495	328,000	157,255	0.4794	0.495	0.470	0.490	0.465	0.495	328,000	0.4794	1.02%
2024-01-30	0	0.490	0.465	0.485	0.455	0.495	689,000	326,380	0.4737	0.490	0.465	0.485	0.455	0.495	689,000	0.4737	0.00%
2024-01-29	0	0.490	0.470	0.485	0.450	0.520	622,000	299,920	0.4822	0.490	0.470	0.485	0.450	0.520	622,000	0.4822	-2.00%
2024-01-26	0	0.500	0.490	0.495	0.495	0.510	338,000	168,765	0.4993	0.500	0.490	0.495	0.495	0.510	338,000	0.4993	-1.96%
2024-01-25	0	0.510	0.500	0.510	0.495	0.540	1,489,000	770,155	0.5172	0.510	0.500	0.510	0.495	0.540	1,489,000	0.5172	3.03%
2024-01-24	0	0.495	0.480	0.495	0.480	0.510	297,000	144,835	0.4877	0.495	0.480	0.495	0.480	0.510	297,000	0.4877	1.02%
2024-01-23	0	0.490	0.480	0.490	0.470	0.490	512,000	246,005	0.4805	0.490	0.480	0.490	0.470	0.490	512,000	0.4805	4.26%
2024-01-22	0	0.470	0.455	0.475	0.450	0.510	2,707,000	1,241,215	0.4585	0.470	0.455	0.475	0.450	0.510	2,707,000	0.4585	-7.84%
2024-01-19	0	0.510	0.500	0.510	0.500	0.510	76,000	38,600	0.5079	0.510	0.500	0.510	0.500	0.510	76,000	0.5079	0.00%
2024-01-18	0	0.510	0.495	0.510	0.495	0.510	417,000	209,005	0.5012	0.510	0.495	0.510	0.495	0.510	417,000	0.5012	0.00%
2024-01-17	0	0.510	0.500	0.510	0.490	0.510	636,000	316,500	0.4976	0.510	0.500	0.510	0.490	0.510	636,000	0.4976	2.00%
2024-01-16	0	0.500	0.500	0.510	0.495	0.520	1,481,000	741,800	0.5009	0.500	0.500	0.510	0.495	0.520	1,481,000	0.5009	-5.66%
2024-01-15	0	0.530	0.520	0.530	0.520	0.540	226,000	119,840	0.5303	0.530	0.520	0.530	0.520	0.540	226,000	0.5303	1.92%
2024-01-12	0	0.520	0.510	0.520	0.520	0.560	515,000	271,900	0.5280	0.520	0.510	0.520	0.520	0.560	515,000	0.5280	-5.45%
2024-01-11	0	0.550	0.540	0.550	0.530	0.570	1,204,000	661,420	0.5494	0.550	0.540	0.550	0.530	0.570	1,204,000	0.5494	1.85%
2024-01-10	0	0.540	0.520	0.540	0.520	0.550	1,431,000	756,360	0.5286	0.540	0.520	0.540	0.520	0.550	1,431,000	0.5286	-1.82%
2024-01-09	0	0.550	0.540	0.550	0.510	0.580	1,144,000	638,300	0.5580	0.550	0.540	0.550	0.510	0.580	1,144,000	0.5580	1.85%
2024-01-08	0	0.540	0.540	0.550	0.520	0.580	2,271,000	1,244,910	0.5482	0.540	0.540	0.550	0.520	0.580	2,271,000	0.5482	-10.00%
2024-01-05	0	0.600	0.590	0.600	0.560	0.800	12,792,000	8,468,890	0.6620	0.600	0.590	0.600	0.560	0.800	12,792,000	0.6620	-10.45%
2024-01-04	0	0.670	0.650	0.670	0.660	0.700	2,280,000	1,542,240	0.6764	0.670	0.650	0.670	0.660	0.700	2,280,000	0.6764	-5.63%
2024-01-03	0	0.710	0.690	0.710	0.680	0.830	6,362,000	4,455,410	0.7003	0.710	0.690	0.710	0.680	0.830	6,362,000	0.7003	5.97%
2024-01-02	0	0.670	0.660	0.670	0.660	0.710	4,104,000	2,776,490	0.6765	0.670	0.660	0.670	0.660	0.710	4,104,000	0.6765	-1.47%
2023-12-29	0	0.680	0.640	0.680	0.630	0.750	4,254,000	2,830,280	0.6653	0.680	0.640	0.680	0.630	0.750	4,254,000	0.6653	3.03%
2023-12-28	0	0.660	0.660	0.670	0.570	0.700	3,054,000	1,888,600	0.6184	0.660	0.660	0.670	0.570	0.700	3,054,000	0.6184	10.00%
2023-12-27	0	0.600	0.580	0.600	0.580	0.630	1,639,000	986,750	0.6020	0.600	0.580	0.600	0.580	0.630	1,639,000	0.6020	-1.64%
2023-12-22	0	0.610	0.580	0.590	0.570	0.610	1,918,000	1,116,290	0.5820	0.610	0.580	0.590	0.570	0.610	1,918,000	0.5820	5.17%
2023-12-21	0	0.580	0.570	0.600	0.560	0.600	2,704,000	1,605,320	0.5937	0.580	0.570	0.600	0.560	0.600	2,704,000	0.5937	3.57%
2023-12-20	0	0.560	0.560	0.580	0.560	0.580	2,040,000	1,160,570	0.5689	0.560	0.560	0.580	0.560	0.580	2,040,000	0.5689	-1.75%
2023-12-19	0	0.570	0.550	0.570	0.530	0.630	2,692,000	1,555,710	0.5779	0.570	0.550	0.570	0.530	0.630	2,692,000	0.5779	-6.56%
2023-12-18	0	0.610	0.600	0.610	0.550	0.630	3,260,000	1,947,530	0.5974	0.610	0.600	0.610	0.550	0.630	3,260,000	0.5974	10.91%
2023-12-15	0	0.550	0.550	0.560	0.520	0.580	1,686,000	931,500	0.5525	0.550	0.550	0.560	0.520	0.580	1,686,000	0.5525	1.85%
2023-12-14	0	0.540	0.530	0.540	0.510	0.560	1,837,000	994,250	0.5412	0.540	0.530	0.540	0.510	0.560	1,837,000	0.5412	5.88%
2023-12-13	0	0.510	0.485	0.510	0.485	0.510	1,093,000	536,605	0.4909	0.510	0.485	0.510	0.485	0.510	1,093,000	0.4909	0.00%
2023-12-12	0	0.510	0.495	0.510	0.495	0.520	1,694,000	856,170	0.5054	0.510	0.495	0.510	0.495	0.520	1,694,000	0.5054	3.03%
2023-12-11	0	0.495	0.485	0.495	0.480	0.500	817,000	400,810	0.4906	0.495	0.485	0.495	0.480	0.500	817,000	0.4906	0.00%
2023-12-08	0	0.495	0.495	0.510	0.480	0.510	1,236,000	613,140	0.4961	0.495	0.495	0.510	0.480	0.510	1,236,000	0.4961	0.00%
2023-12-07	0	0.495	0.495	0.510	0.490	0.510	1,342,000	666,800	0.4969	0.495	0.495	0.510	0.490	0.510	1,342,000	0.4969	0.00%
2023-12-06	0	0.495	0.495	0.500	0.495	0.550	2,871,000	1,475,270	0.5139	0.495	0.495	0.500	0.495	0.550	2,871,000	0.5139	-6.60%
2023-12-05	0	0.530	0.520	0.530	0.510	0.560	494,000	254,950	0.5161	0.530	0.520	0.530	0.510	0.560	494,000	0.5161	-5.36%
2023-12-04	0	0.560	0.550	0.560	0.520	0.610	2,499,000	1,368,820	0.5477	0.560	0.550	0.560	0.520	0.610	2,499,000	0.5477	-6.67%
2023-12-01	0	0.600	0.590	0.600	0.560	0.630	957,000	554,290	0.5792	0.600	0.590	0.600	0.560	0.630	957,000	0.5792	1.69%
2023-11-30	0	0.590	0.590	0.600	0.455	0.620	7,265,000	4,023,240	0.5538	0.590	0.590	0.600	0.455	0.620	7,265,000	0.5538	15.69%
2023-11-29	0	0.510	0.500	0.510	0.500	0.690	6,104,000	3,358,440	0.5502	0.510	0.500	0.510	0.500	0.690	6,104,000	0.5502	-17.74%
2023-11-28	0	0.620	0.610	0.620	0.610	0.690	3,821,000	2,541,200	0.6651	0.620	0.610	0.620	0.610	0.690	3,821,000	0.6651	-8.82%
2023-11-27	0	0.680	0.660	0.680	0.670	0.730	7,895,000	5,444,230	0.6896	0.680	0.660	0.680	0.670	0.730	7,895,000	0.6896	-6.85%
2023-11-24	0	0.730	0.720	0.730	0.700	0.740	5,991,000	4,281,240	0.7146	0.730	0.720	0.730	0.700	0.740	5,991,000	0.7146	2.82%
2023-11-23	0	0.710	0.710	0.730	0.710	0.780	7,686,000	5,639,390	0.7337	0.710	0.710	0.730	0.710	0.780	7,686,000	0.7337	-7.79%
2023-11-22	0	0.770	0.770	0.780	0.700	0.780	8,373,000	6,125,770	0.7316	0.770	0.770	0.780	0.700	0.780	8,373,000	0.7316	4.05%
2023-11-21	0	0.740	0.720	0.740	0.710	0.770	7,464,000	5,496,220	0.7364	0.740	0.720	0.740	0.710	0.770	7,464,000	0.7364	-3.90%
2023-11-20	0	0.770	0.760	0.770	0.760	0.810	5,352,000	4,240,690	0.7924	0.770	0.760	0.770	0.760	0.810	5,352,000	0.7924	-4.94%
2023-11-17	0	0.810	0.800	0.810	0.780	0.820	6,840,000	5,438,970	0.7952	0.810	0.800	0.810	0.780	0.820	6,840,000	0.7952	0.00%
2023-11-16	0	0.810	0.800	0.810	0.750	0.830	9,226,000	7,205,710	0.7810	0.810	0.800	0.810	0.750	0.830	9,226,000	0.7810	2.53%
2023-11-15	0	0.790	0.770	0.790	0.700	0.800	12,867,000	9,648,450	0.7499	0.790	0.770	0.790	0.700	0.800	12,867,000	0.7499	9.72%
2023-11-14	0	0.720	0.700	0.720	0.660	0.790	15,622,000	11,268,010	0.7213	0.720	0.700	0.720	0.660	0.790	15,622,000	0.7213	4.35%
2023-11-13	0	0.690	0.680	0.690	0.660	0.930	15,140,000	11,163,680	0.7374	0.690	0.680	0.690	0.660	0.930	15,140,000	0.7374	-24.18%
2023-11-10	0	0.910	0.900	0.910	0.910	0.990	6,173,000	5,853,070	0.9482	0.910	0.900	0.910	0.910	0.990	6,173,000	0.9482	-9.00%
2023-11-09	0	1.000	0.980	1.000	0.960	1.030	5,805,000	5,716,950	0.9848	1.000	0.980	1.000	0.960	1.030	5,805,000	0.9848	-0.99%
2023-11-08	0	1.010	1.010	1.020	0.920	1.030	7,210,000	7,050,320	0.9779	1.010	1.010	1.020	0.920	1.030	7,210,000	0.9779	6.32%
2023-11-07	0	0.950	0.940	0.950	0.870	1.120	10,240,000	10,017,570	0.9783	0.950	0.940	0.950	0.870	1.120	10,240,000	0.9783	-13.64%
2023-11-06	0	1.100	1.090	1.100	0.950	1.100	7,556,000	7,816,550	1.0345	1.100	1.090	1.100	0.950	1.100	7,556,000	1.0345	14.58%
2023-11-03	0	0.960	0.950	0.960	0.890	1.000	7,644,000	7,227,440	0.9455	0.960	0.950	0.960	0.890	1.000	7,644,000	0.9455	4.35%
2023-11-02	0	0.920	0.910	0.920	0.800	0.920	6,689,000	5,812,240	0.8689	0.920	0.910	0.920	0.800	0.920	6,689,000	0.8689	9.52%
2023-11-01	0	0.840	0.840	0.850	0.780	0.940	13,651,000	11,775,160	0.8626	0.840	0.840	0.850	0.780	0.940	13,651,000	0.8626	1.20%
2023-10-31	0	0.830	0.820	0.830	0.680	0.830	13,065,000	10,167,670	0.7782	0.830	0.820	0.830	0.680	0.830	13,065,000	0.7782	22.06%
2023-10-30	0	0.680	0.650	0.680	0.640	0.690	3,223,000	2,130,060	0.6609	0.680	0.650	0.680	0.640	0.690	3,223,000	0.6609	1.49%
2023-10-27	0	0.670	0.650	0.670	0.640	0.700	3,076,000	2,039,110	0.6629	0.670	0.650	0.670	0.640	0.700	3,076,000	0.6629	0.00%
2023-10-26	0	0.670	0.660	0.670	0.640	0.680	2,452,000	1,598,970	0.6521	0.670	0.660	0.670	0.640	0.680	2,452,000	0.6521	-1.47%
2023-10-25	0	0.680	0.660	0.680	0.640	0.720	3,601,000	2,421,920	0.6726	0.680	0.660	0.680	0.640	0.720	3,601,000	0.6726	1.49%
2023-10-24	0	0.670	0.670	0.680	0.580	0.720	7,877,000	5,219,090	0.6626	0.670	0.670	0.680	0.580	0.720	7,877,000	0.6626	19.64%
2023-10-20	0	0.560	0.550	0.560	0.530	0.580	2,460,000	1,355,780	0.5511	0.560	0.550	0.560	0.530	0.580	2,460,000	0.5511	-1.75%
2023-10-19	0	0.570	0.570	0.580	0.500	0.620	5,216,000	2,872,930	0.5508	0.570	0.570	0.580	0.500	0.620	5,216,000	0.5508	-5.00%
2023-10-18	0	0.600	0.600	0.630	0.600	0.670	2,925,000	1,837,050	0.6281	0.600	0.600	0.630	0.600	0.670	2,925,000	0.6281	-7.69%
2023-10-17	0	0.650	0.620	0.650	0.560	0.700	9,304,000	5,896,110	0.6337	0.650	0.620	0.650	0.560	0.700	9,304,000	0.6337	1.56%
2023-10-16	0	0.640	0.640	0.650	0.460	0.660	19,695,000	11,103,445	0.5638	0.640	0.640	0.650	0.460	0.660	19,695,000	0.5638	18.52%
2023-10-13	0	0.540	0.530	0.540	0.410	0.580	42,312,000	21,571,460	0.5098	0.540	0.530	0.540	0.410	0.580	42,312,000	0.5098	44.00%
2023-10-12	0	0.375	0.360	0.375	0.345	0.385	2,854,000	1,036,980	0.3633	0.375	0.360	0.375	0.345	0.385	2,854,000	0.3633	1.35%
2023-10-11	0	0.370	0.365	0.370	0.365	0.415	4,004,000	1,548,045	0.3866	0.370	0.365	0.370	0.365	0.415	4,004,000	0.3866	-3.90%
2023-10-10	0	0.385	0.385	0.390	0.385	0.465	4,666,000	1,952,940	0.4185	0.385	0.385	0.390	0.385	0.465	4,666,000	0.4185	-14.44%
2023-10-09	0	0.450	0.445	0.450	0.405	0.570	7,546,000	3,630,355	0.4811	0.450	0.445	0.450	0.405	0.570	7,546,000	0.4811	12.50%
2023-10-06	0	0.400	0.400	0.410	0.400	0.465	3,002,000	1,282,785	0.4273	0.400	0.400	0.410	0.400	0.465	3,002,000	0.4273	-6.98%
2023-10-05	0	0.430	0.415	0.430	0.400	0.450	864,000	364,510	0.4219	0.430	0.415	0.430	0.400	0.450	864,000	0.4219	2.38%
2023-10-04	0	0.420	0.405	0.420	0.375	0.430	2,124,000	871,535	0.4103	0.420	0.405	0.420	0.375	0.430	2,124,000	0.4103	0.00%
2023-10-03	0	0.420	0.415	0.425	0.400	0.560	5,430,000	2,604,215	0.4796	0.420	0.415	0.425	0.400	0.560	5,430,000	0.4796	-2.33%
2023-09-29	0	0.430	0.425	0.430	0.425	0.620	11,164,000	5,255,475	0.4708	0.430	0.425	0.430	0.425	0.620	11,164,000	0.4708	-29.51%
2023-09-28	0	0.610	0.610	0.630	0.550	0.900	7,621,000	5,266,850	0.6911	0.610	0.610	0.630	0.550	0.900	7,621,000	0.6911	-30.68%
2023-09-27	0	0.880	0.880	0.900	0.870	0.980	1,075,000	991,010	0.9219	0.880	0.880	0.900	0.870	0.980	1,075,000	0.9219	-4.35%
2023-09-26	0	0.920	0.920	0.940	0.880	1.020	4,668,000	4,394,780	0.9415	0.920	0.920	0.940	0.880	1.020	4,668,000	0.9415	-9.80%
2023-09-25	0	1.020	1.000	1.020	0.940	1.130	3,896,000	3,800,540	0.9755	1.020	1.000	1.020	0.940	1.130	3,896,000	0.9755	-9.73%
2023-09-22	0	1.130	1.090	1.130	0.990	1.420	4,548,000	5,010,270	1.1016	1.130	1.090	1.130	0.990	1.420	4,548,000	1.1016	-20.42%
2023-09-21	0	1.420	1.420	1.550	1.230	1.550	346,000	492,570	1.4236	1.420	1.420	1.550	1.230	1.550	346,000	1.4236	-4.05%
2023-09-20	0	1.480	1.430	1.480	1.450	1.610	1,575,000	2,386,670	1.5153	1.480	1.430	1.480	1.450	1.610	1,575,000	1.5153	-12.43%
2023-09-19	0	1.690	-	1.680	-	-	0	0	-	1.690	-	1.680	-	-	0	-	-3.43%
2023-09-18	0	1.750	1.650	1.750	1.690	1.900	259,000	455,050	1.7569	1.750	1.650	1.750	1.690	1.900	259,000	1.7569	-1.13%
2023-09-15	0	1.770	1.680	1.770	1.640	1.780	289,000	497,670	1.7220	1.770	1.680	1.770	1.640	1.780	289,000	1.7220	7.27%
2023-09-14	0	1.650	-	1.660	1.650	1.710	62,000	104,520	1.6858	1.650	-	1.660	1.650	1.710	62,000	1.6858	-6.25%
2023-09-13	0	1.760	-	1.760	1.750	1.760	17,000	29,770	1.7512	1.760	-	1.760	1.750	1.760	17,000	1.7512	0.00%
2023-09-12	0	1.760	1.720	1.760	1.760	1.770	12,000	21,180	1.7650	1.760	1.720	1.760	1.760	1.770	12,000	1.7650	-0.56%
2023-09-11	0	1.770	1.680	1.770	1.740	1.850	90,000	158,590	1.7621	1.770	1.680	1.770	1.740	1.850	90,000	1.7621	-3.80%
2023-09-07	0	1.840	1.790	1.840	1.720	1.840	62,000	109,050	1.7589	1.840	1.790	1.840	1.720	1.840	62,000	1.7589	3.37%
2023-09-06	0	1.780	1.720	1.780	1.750	1.820	71,000	126,150	1.7768	1.780	1.720	1.780	1.750	1.820	71,000	1.7768	-0.56%
2023-09-05	0	1.790	1.750	1.790	1.780	1.830	55,000	100,100	1.8200	1.790	1.750	1.790	1.780	1.830	55,000	1.8200	0.00%
2023-09-04	0	1.790	1.790	1.800	1.790	1.950	298,000	551,270	1.8499	1.790	1.790	1.800	1.790	1.950	298,000	1.8499	-2.19%
2023-08-31	0	1.830	1.830	1.870	1.720	1.830	76,000	135,430	1.7820	1.830	1.830	1.870	1.720	1.830	76,000	1.7820	3.39%
2023-08-30	0	1.770	1.740	1.770	1.760	1.870	281,000	510,800	1.8178	1.770	1.740	1.770	1.760	1.870	281,000	1.8178	-3.28%
2023-08-29	0	1.830	1.760	1.830	1.750	1.830	208,000	373,280	1.7946	1.830	1.760	1.830	1.750	1.830	208,000	1.7946	2.23%
2023-08-28	0	1.790	1.700	1.780	1.750	1.850	25,000	44,740	1.7896	1.790	1.700	1.780	1.750	1.850	25,000	1.7896	-0.56%
2023-08-25	0	1.800	1.780	1.800	1.800	1.820	18,000	32,790	1.8217	1.800	1.780	1.800	1.800	1.820	18,000	1.8217	0.00%
2023-08-24	0	1.800	1.780	1.820	1.800	1.880	165,000	301,790	1.8290	1.800	1.780	1.820	1.800	1.880	165,000	1.8290	-3.74%
2023-08-23	0	1.870	1.820	1.870	1.800	1.950	90,000	165,800	1.8422	1.870	1.820	1.870	1.800	1.950	90,000	1.8422	-1.58%
2023-08-22	0	1.900	1.850	1.920	1.810	1.950	91,000	170,750	1.8764	1.900	1.850	1.920	1.810	1.950	91,000	1.8764	1.60%
2023-08-21	0	1.870	1.800	1.870	1.870	1.910	23,000	43,600	1.8957	1.870	1.800	1.870	1.870	1.910	23,000	1.8957	0.00%
2023-08-18	0	1.870	1.820	1.870	1.870	1.950	34,000	63,990	1.8821	1.870	1.820	1.870	1.870	1.950	34,000	1.8821	-3.11%
2023-08-17	0	1.930	1.860	1.930	1.970	1.970	5,000	9,580	1.9160	1.930	1.860	1.930	1.970	1.970	5,000	1.9160	1.58%
2023-08-16	0	1.900	1.900	1.930	1.870	1.950	81,000	153,710	1.8977	1.900	1.900	1.930	1.870	1.950	81,000	1.8977	0.53%
2023-08-15	0	1.890	1.890	1.950	1.860	1.900	62,000	116,370	1.8769	1.890	1.890	1.950	1.860	1.900	62,000	1.8769	-3.08%
2023-08-14	0	1.950	1.900	1.950	1.840	1.960	75,000	141,330	1.8844	1.950	1.900	1.950	1.840	1.960	75,000	1.8844	-0.51%
2023-08-11	0	1.960	1.900	1.980	1.900	1.960	62,000	119,680	1.9303	1.960	1.900	1.980	1.900	1.960	62,000	1.9303	2.62%
2023-08-10	0	1.910	1.850	1.910	1.820	1.920	25,000	47,160	1.8864	1.910	1.850	1.910	1.820	1.920	25,000	1.8864	4.95%
2023-08-09	0	1.820	1.820	1.850	1.810	1.940	241,000	446,330	1.8520	1.820	1.820	1.850	1.810	1.940	241,000	1.8520	-10.78%
2023-08-08	0	2.040	2.000	2.040	-	-	16,000	33,280	2.0800	2.040	2.000	2.040	-	-	16,000	2.0800	-2.39%
2023-08-07	0	2.090	2.000	2.090	2.010	2.090	17,000	34,520	2.0306	2.090	2.000	2.090	2.010	2.090	17,000	2.0306	1.95%
2023-08-04	0	2.050	1.990	2.050	1.950	2.060	17,000	34,300	2.0176	2.050	1.990	2.050	1.950	2.060	17,000	2.0176	1.99%
2023-08-03	0	2.010	1.990	2.010	2.010	2.110	27,000	56,640	2.0978	2.010	1.990	2.010	2.010	2.110	27,000	2.0978	1.01%
2023-08-02	0	1.990	2.000	2.010	1.960	2.050	39,000	77,360	1.9836	1.990	2.000	2.010	1.960	2.050	39,000	1.9836	-5.24%
2023-08-01	0	2.100	2.020	2.100	2.100	2.130	44,000	93,220	2.1186	2.100	2.020	2.100	2.100	2.130	44,000	2.1186	6.06%
2023-07-31	0	1.980	1.980	2.020	1.980	2.100	98,000	197,990	2.0203	1.980	1.980	2.020	1.980	2.100	98,000	2.0203	-0.50%
2023-07-28	0	1.990	1.990	2.020	1.970	2.020	228,000	452,630	1.9852	1.990	1.990	2.020	1.970	2.020	228,000	1.9852	-4.78%
2023-07-27	0	2.090	2.050	2.090	1.990	2.100	114,000	234,200	2.0544	2.090	2.050	2.090	1.990	2.100	114,000	2.0544	5.03%
2023-07-26	0	1.990	1.990	2.050	1.880	2.060	899,000	1,738,120	1.9334	1.990	1.990	2.050	1.880	2.060	899,000	1.9334	-5.24%
2023-07-25	0	2.100	1.990	2.100	2.000	2.160	117,000	243,460	2.0809	2.100	1.990	2.100	2.000	2.160	117,000	2.0809	1.45%
2023-07-24	0	2.070	1.980	2.080	2.050	2.070	65,000	133,750	2.0577	2.070	1.980	2.080	2.050	2.070	65,000	2.0577	3.50%
2023-07-21	0	2.000	1.980	2.050	2.000	2.100	139,000	282,470	2.0322	2.000	1.980	2.050	2.000	2.100	139,000	2.0322	0.00%
2023-07-20	0	2.000	1.920	2.000	1.930	2.050	52,000	103,730	1.9948	2.000	1.920	2.000	1.930	2.050	52,000	1.9948	0.50%
2023-07-19	0	1.990	1.960	2.010	1.850	1.990	124,000	239,040	1.9277	1.990	1.960	2.010	1.850	1.990	124,000	1.9277	1.02%
2023-07-18	0	1.970	1.940	1.970	1.860	2.000	130,000	248,870	1.9144	1.970	1.940	1.970	1.860	2.000	130,000	1.9144	-1.01%
2023-07-14	0	1.990	1.900	2.120	1.870	2.180	372,000	769,340	2.0681	1.990	1.900	2.120	1.870	2.180	372,000	2.0681	-7.87%
2023-07-13	0	2.160	2.130	2.160	2.110	2.280	109,000	239,110	2.1937	2.160	2.130	2.160	2.110	2.280	109,000	2.1937	-0.46%
2023-07-12	0	2.170	2.160	2.170	2.150	2.370	290,000	650,010	2.2414	2.170	2.160	2.170	2.150	2.370	290,000	2.2414	4.33%
2023-07-11	0	2.080	2.050	2.100	1.960	2.120	172,000	357,270	2.0772	2.080	2.050	2.100	1.960	2.120	172,000	2.0772	1.46%
2023-07-10	0	2.050	2.010	2.050	2.050	2.100	103,000	216,410	2.1011	2.050	2.010	2.050	2.050	2.100	103,000	2.1011	2.50%
2023-07-07	0	2.000	1.940	2.000	1.980	2.070	162,000	327,570	2.0220	2.000	1.940	2.000	1.980	2.070	162,000	2.0220	3.09%
2023-07-06	0	1.940	1.940	2.000	1.810	2.010	234,000	436,360	1.8648	1.940	1.940	2.000	1.810	2.010	234,000	1.8648	6.59%
2023-07-05	0	1.820	1.720	1.820	1.780	1.850	50,000	91,350	1.8270	1.820	1.720	1.820	1.780	1.850	50,000	1.8270	1.11%
2023-07-04	0	1.800	1.710	1.800	1.690	1.800	19,000	33,650	1.7711	1.800	1.710	1.800	1.690	1.800	19,000	1.7711	0.00%
2023-07-03	0	1.800	1.710	1.800	1.770	1.800	20,000	35,570	1.7785	1.800	1.710	1.800	1.770	1.800	20,000	1.7785	0.56%
2023-06-30	0	1.790	1.710	1.790	1.710	1.900	74,000	133,560	1.8049	1.790	1.710	1.790	1.710	1.900	74,000	1.8049	5.29%
2023-06-29	0	1.700	1.690	1.780	1.670	1.780	261,000	449,240	1.7212	1.700	1.690	1.780	1.670	1.780	261,000	1.7212	-9.57%
2023-06-28	0	1.880	1.800	1.880	-	-	0	0	-	1.880	1.800	1.880	-	-	0	-	-1.05%
2023-06-27	0	1.900	1.870	1.900	1.860	1.900	26,000	48,780	1.8762	1.900	1.870	1.900	1.860	1.900	26,000	1.8762	0.53%
2023-06-26	0	1.890	1.800	1.890	1.880	1.890	16,000	30,180	1.8863	1.890	1.800	1.890	1.880	1.890	16,000	1.8863	0.53%
2023-06-23	0	1.880	1.850	1.880	1.830	1.930	33,000	62,280	1.8873	1.880	1.850	1.880	1.830	1.930	33,000	1.8873	0.00%
2023-06-21	0	1.880	1.810	1.880	1.830	1.920	39,000	73,510	1.8849	1.880	1.810	1.880	1.830	1.920	39,000	1.8849	0.00%
2023-06-20	0	1.880	1.800	1.880	1.810	2.000	115,000	221,120	1.9228	1.880	1.800	1.880	1.810	2.000	115,000	1.9228	2.17%
2023-06-19	0	1.840	1.800	1.840	1.740	1.850	64,000	113,830	1.7786	1.840	1.800	1.840	1.740	1.850	64,000	1.7786	6.36%
2023-06-16	0	1.730	1.510	1.730	1.740	1.740	8,000	13,930	1.7413	1.730	1.510	1.730	1.740	1.740	8,000	1.7413	-2.81%
2023-06-15	0	1.780	1.770	1.780	1.710	1.780	4,000	6,980	1.7450	1.780	1.770	1.780	1.710	1.780	4,000	1.7450	4.09%
2023-06-14	0	1.710	1.510	1.710	-	-	0	0	-	1.710	1.510	1.710	-	-	0	-	0.00%
2023-06-13	0	1.710	1.690	1.750	1.700	2.080	214,000	395,820	1.8496	1.710	1.690	1.750	1.700	2.080	214,000	1.8496	-14.50%
2023-06-12	0	2.000	1.910	2.000	2.020	2.020	4,000	8,080	2.0200	2.000	1.910	2.000	2.020	2.020	4,000	2.0200	0.00%
2023-06-09	0	2.000	1.900	2.000	2.020	2.050	24,000	49,010	2.0421	2.000	1.900	2.000	2.020	2.050	24,000	2.0421	0.50%
2023-06-08	0	1.990	1.850	1.990	1.870	2.000	68,000	133,480	1.9629	1.990	1.850	1.990	1.870	2.000	68,000	1.9629	6.99%
2023-06-07	0	1.860	1.790	1.880	1.860	1.860	2,000	3,720	1.8600	1.860	1.790	1.880	1.860	1.860	2,000	1.8600	6.90%
2023-06-06	0	1.740	1.730	1.880	1.610	1.610	2,000	3,220	1.6100	1.740	1.730	1.880	1.610	1.610	2,000	1.6100	-7.45%
2023-06-05	0	1.880	1.600	1.950	-	-	0	0	-	1.880	1.600	1.950	-	-	0	-	0.00%
2023-06-02	0	1.880	1.680	1.960	-	-	0	0	-	1.880	1.680	1.960	-	-	0	-	0.00%
2023-06-01	0	1.880	1.600	1.960	-	-	0	0	-	1.880	1.600	1.960	-	-	0	-	0.00%
2023-05-31	0	1.880	1.810	1.880	1.800	1.880	3,000	5,560	1.8533	1.880	1.810	1.880	1.800	1.880	3,000	1.8533	0.00%
2023-05-30	0	1.880	1.880	1.960	1.870	1.870	4,000	7,490	1.8725	1.880	1.880	1.960	1.870	1.870	4,000	1.8725	0.53%
2023-05-29	0	1.870	1.600	1.880	1.870	1.900	13,000	24,470	1.8823	1.870	1.600	1.880	1.870	1.900	13,000	1.8823	-0.53%
2023-05-25	0	1.880	1.880	1.980	1.880	1.900	13,000	24,580	1.8908	1.880	1.880	1.980	1.880	1.900	13,000	1.8908	-1.05%
2023-05-24	0	1.900	1.880	1.960	-	-	0	0	-	1.900	1.880	1.960	-	-	0	-	0.00%
2023-05-23	0	1.900	1.790	1.990	1.900	1.900	1,000	1,900	1.9000	1.900	1.790	1.990	1.900	1.900	1,000	1.9000	-5.00%
2023-05-22	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2023-05-19	0	2.000	1.900	2.020	-	-	0	0	-	2.000	1.900	2.020	-	-	0	-	0.00%
2023-05-18	0	2.000	1.920	2.000	1.900	2.000	5,000	9,720	1.9440	2.000	1.920	2.000	1.900	2.000	5,000	1.9440	0.00%
2023-05-17	0	2.000	1.890	2.020	-	-	0	0	-	2.000	1.890	2.020	-	-	0	-	0.00%
2023-05-16	0	2.000	1.890	2.000	-	-	0	0	-	2.000	1.890	2.000	-	-	0	-	0.00%
2023-05-15	0	2.000	1.900	2.000	2.000	2.000	10,000	20,000	2.0000	2.000	1.900	2.000	2.000	2.000	10,000	2.0000	0.00%
2023-05-12	0	2.000	1.890	2.000	1.890	2.000	2,000	3,890	1.9450	2.000	1.890	2.000	1.890	2.000	2,000	1.9450	0.00%
2023-05-11	0	2.000	1.890	2.000	1.940	2.000	6,000	11,750	1.9583	2.000	1.890	2.000	1.940	2.000	6,000	1.9583	2.04%
2023-05-10	0	1.960	1.910	1.970	-	-	2,000	3,900	1.9500	1.960	1.910	1.970	-	-	2,000	1.9500	-1.01%
2023-05-09	0	1.980	-	-	-	-	1,000	2,020	2.0200	1.980	-	-	-	-	1,000	2.0200	0.00%
2023-05-08	0	1.980	1.900	1.990	1.890	1.980	10,000	19,540	1.9540	1.980	1.900	1.990	1.890	1.980	10,000	1.9540	-1.00%
2023-05-05	0	2.000	1.880	2.000	2.000	2.000	6,000	11,960	1.9933	2.000	1.880	2.000	2.000	2.000	6,000	1.9933	-0.50%
2023-05-04	0	2.010	1.880	2.030	2.010	2.010	1,000	2,010	2.0100	2.010	1.880	2.030	2.010	2.010	1,000	2.0100	1.52%
2023-05-03	0	1.980	1.880	1.990	-	-	0	0	-	1.980	1.880	1.990	-	-	0	-	-0.50%
2023-05-02	0	1.990	-	1.990	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
2023-04-28	0	1.990	1.890	2.000	1.990	1.990	2,000	3,980	1.9900	1.990	1.890	2.000	1.990	1.990	2,000	1.9900	0.00%
2023-04-27	0	1.990	1.890	2.150	-	-	0	0	-	1.990	1.890	2.150	-	-	0	-	0.00%
2023-04-26	0	1.990	1.890	2.000	1.990	1.990	1,000	1,990	1.9900	1.990	1.890	2.000	1.990	1.990	1,000	1.9900	1.53%
2023-04-25	0	1.960	1.860	1.990	-	-	0	0	-	1.960	1.860	1.990	-	-	0	-	0.00%
2023-04-24	0	1.960	-	1.980	1.960	1.960	1,000	1,960	1.9600	1.960	-	1.980	1.960	1.960	1,000	1.9600	0.00%
2023-04-21	0	1.960	1.870	1.960	1.870	1.960	9,000	17,190	1.9100	1.960	1.870	1.960	1.870	1.960	9,000	1.9100	5.38%
2023-04-20	0	1.860	1.850	1.860	1.860	1.960	45,000	85,090	1.8909	1.860	1.850	1.860	1.860	1.960	45,000	1.8909	-8.37%
2023-04-19	0	2.030	1.910	2.040	1.910	2.030	5,000	9,740	1.9480	2.030	1.910	2.040	1.910	2.030	5,000	1.9480	5.18%
2023-04-18	0	1.930	1.910	1.980	1.840	1.930	8,000	15,060	1.8825	1.930	1.910	1.980	1.840	1.930	8,000	1.8825	1.05%
2023-04-17	0	1.910	1.860	1.910	1.880	1.910	10,000	18,850	1.8850	1.910	1.860	1.910	1.880	1.910	10,000	1.8850	-0.52%
2023-04-14	0	1.920	1.870	1.920	1.850	1.950	29,000	54,730	1.8872	1.920	1.870	1.920	1.850	1.950	29,000	1.8872	3.23%
2023-04-13	0	1.860	1.860	1.920	1.860	1.980	17,000	32,310	1.9006	1.860	1.860	1.920	1.860	1.980	17,000	1.9006	-0.53%
2023-04-12	0	1.870	1.840	1.920	1.840	1.920	27,000	50,170	1.8581	1.870	1.840	1.920	1.840	1.920	27,000	1.8581	-5.08%
2023-04-11	0	1.970	1.820	1.880	1.860	1.990	27,000	50,770	1.8804	1.970	1.820	1.880	1.860	1.990	27,000	1.8804	-2.48%
2023-04-06	0	2.020	1.910	2.020	1.990	2.020	4,000	7,990	1.9975	2.020	1.910	2.020	1.990	2.020	4,000	1.9975	1.51%
2023-04-04	0	1.990	1.950	1.990	1.890	2.030	39,000	75,950	1.9474	1.990	1.950	1.990	1.890	2.030	39,000	1.9474	-1.97%
2023-04-03	0	2.030	1.970	2.030	1.840	2.040	9,000	17,220	1.9133	2.030	1.970	2.030	1.840	2.040	9,000	1.9133	2.01%
2023-03-31	0	1.990	1.800	2.000	2.000	2.000	1,000	2,000	2.0000	1.990	1.800	2.000	2.000	2.000	1,000	2.0000	-2.93%
2023-03-30	0	2.050	1.870	2.090	2.030	2.050	2,504,000	5,133,120	2.0500	2.050	1.870	2.090	2.030	2.050	2,504,000	2.0500	0.99%
2023-03-29	0	2.030	1.850	2.040	2.050	2.050	1,000	2,050	2.0500	2.030	1.850	2.040	2.050	2.050	1,000	2.0500	0.50%
2023-03-28	0	2.020	-	2.020	2.030	2.050	3,000	6,130	2.0433	2.020	-	2.020	2.030	2.050	3,000	2.0433	1.00%
2023-03-27	0	2.000	1.870	2.120	1.990	2.000	2,000	3,990	1.9950	2.000	1.870	2.120	1.990	2.000	2,000	1.9950	0.50%
2023-03-24	0	1.990	1.910	1.990	1.910	2.000	59,000	114,880	1.9471	1.990	1.910	1.990	1.910	2.000	59,000	1.9471	-2.93%
2023-03-23	0	2.050	1.960	2.050	1.890	2.050	23,000	44,980	1.9557	2.050	1.960	2.050	1.890	2.050	23,000	1.9557	0.49%
2023-03-22	0	2.040	2.000	2.050	1.980	2.050	39,000	78,140	2.0036	2.040	2.000	2.050	1.980	2.050	39,000	2.0036	-0.49%
2023-03-21	0	2.050	2.000	2.140	2.020	2.050	55,000	111,420	2.0258	2.050	2.000	2.140	2.020	2.050	55,000	2.0258	0.00%
2023-03-20	0	2.050	2.020	2.240	2.010	2.120	19,000	39,150	2.0605	2.050	2.020	2.240	2.010	2.120	19,000	2.0605	-3.30%
2023-03-17	0	2.120	2.120	2.140	2.010	2.220	36,000	76,490	2.1247	2.120	2.120	2.140	2.010	2.220	36,000	2.1247	0.95%
2023-03-16	0	2.100	1.960	2.100	2.000	2.100	39,200	79,688	2.0329	2.100	1.960	2.100	2.000	2.100	39,200	2.0329	1.94%
2023-03-15	0	2.060	2.060	2.160	1.790	2.190	53,000	108,560	2.0483	2.060	2.060	2.160	1.790	2.190	53,000	2.0483	-9.25%
2023-03-14	0	2.270	2.190	2.290	2.120	2.270	7,000	15,290	2.1843	2.270	2.190	2.290	2.120	2.270	7,000	2.1843	-0.87%
2023-03-13	0	2.290	2.280	2.290	2.160	2.290	10,000	21,930	2.1930	2.290	2.280	2.290	2.160	2.290	10,000	2.1930	0.00%
2023-03-10	0	2.290	2.200	2.290	2.200	2.290	6,000	13,650	2.2750	2.290	2.200	2.290	2.200	2.290	6,000	2.2750	1.33%
2023-03-09	0	2.260	2.250	2.460	2.200	2.260	11,000	24,430	2.2209	2.260	2.250	2.460	2.200	2.260	11,000	2.2209	-2.59%
2023-03-08	0	2.320	2.200	2.320	-	-	3,000	6,750	2.2500	2.320	2.200	2.320	-	-	3,000	2.2500	0.00%
2023-03-07	0	2.320	2.220	2.320	-	-	0	0	-	2.320	2.220	2.320	-	-	0	-	-0.43%
2023-03-06	0	2.330	2.330	2.340	2.330	2.360	68,000	159,240	2.3418	2.330	2.330	2.340	2.330	2.360	68,000	2.3418	8.37%
2023-03-03	0	2.150	2.150	2.300	2.120	2.120	1,000	2,120	2.1200	2.150	2.150	2.300	2.120	2.120	1,000	2.1200	-6.93%
2023-03-02	0	2.310	2.300	2.310	2.150	2.330	372,000	818,490	2.2002	2.310	2.300	2.310	2.150	2.330	372,000	2.2002	9.48%
2023-03-01	0	2.110	2.110	2.310	2.010	2.130	4,000	8,360	2.0900	2.110	2.110	2.310	2.010	2.130	4,000	2.0900	-8.26%
2023-02-28	0	2.300	2.280	2.400	2.300	2.300	1,000	2,300	2.3000	2.300	2.280	2.400	2.300	2.300	1,000	2.3000	3.14%
2023-02-27	0	2.230	2.160	2.270	2.070	2.230	1,087,000	2,384,270	2.1934	2.230	2.160	2.270	2.070	2.230	1,087,000	2.1934	-0.45%
2023-02-24	0	2.240	2.130	2.250	2.050	2.280	1,067,000	2,394,570	2.2442	2.240	2.130	2.250	2.050	2.280	1,067,000	2.2442	3.70%
2023-02-23	0	2.160	2.030	2.290	2.160	2.300	8,000	17,780	2.2225	2.160	2.030	2.290	2.160	2.300	8,000	2.2225	-6.09%
2023-02-22	0	2.300	2.260	2.300	2.270	2.300	33,000	75,350	2.2833	2.300	2.260	2.300	2.270	2.300	33,000	2.2833	-2.13%
2023-02-21	0	2.350	2.350	2.370	2.230	2.470	153,000	355,780	2.3254	2.350	2.350	2.370	2.230	2.470	153,000	2.3254	10.33%
2023-02-20	0	2.130	2.130	2.250	2.010	2.310	53,000	116,130	2.1911	2.130	2.130	2.250	2.010	2.310	53,000	2.1911	-6.99%
2023-02-17	0	2.290	2.110	2.300	2.290	2.290	29,000	66,410	2.2900	2.290	2.110	2.300	2.290	2.290	29,000	2.2900	0.00%
2023-02-16	0	2.290	2.280	2.290	2.280	2.290	2,000	4,570	2.2850	2.290	2.280	2.290	2.280	2.290	2,000	2.2850	0.00%
2023-02-15	0	2.290	-	2.290	-	-	0	0	-	2.290	-	2.290	-	-	0	-	0.00%
2023-02-14	0	2.290	2.290	2.420	-	-	0	0	-	2.290	2.290	2.420	-	-	0	-	0.00%
2023-02-13	0	2.290	2.080	2.290	-	-	0	0	-	2.290	2.080	2.290	-	-	0	-	0.00%
2023-02-10	0	2.290	2.150	2.490	-	-	100	249	2.4900	2.290	2.150	2.490	-	-	100	2.4900	0.00%
2023-02-09	0	2.290	2.250	2.290	2.230	2.290	27,000	61,710	2.2856	2.290	2.250	2.290	2.230	2.290	27,000	2.2856	0.00%
2023-02-08	0	2.290	2.230	2.390	-	-	0	0	-	2.290	2.230	2.390	-	-	0	-	0.00%
2023-02-07	0	2.290	2.280	2.400	2.280	2.290	8,000	18,300	2.2875	2.290	2.280	2.400	2.280	2.290	8,000	2.2875	0.00%
2023-02-06	0	2.290	2.230	2.480	-	-	0	0	-	2.290	2.230	2.480	-	-	0	-	0.00%
2023-02-03	0	2.290	2.280	2.390	2.260	2.330	8,000	18,270	2.2838	2.290	2.280	2.390	2.260	2.330	8,000	2.2838	-1.72%
2023-02-02	0	2.330	2.320	2.380	2.240	2.390	87,000	202,170	2.3238	2.330	2.320	2.380	2.240	2.390	87,000	2.3238	-2.92%
2023-02-01	0	2.400	2.280	2.400	2.400	2.430	3,000	7,260	2.4200	2.400	2.280	2.400	2.400	2.430	3,000	2.4200	-1.23%
2023-01-31	0	2.430	2.310	2.460	2.430	2.500	8,000	19,730	2.4663	2.430	2.310	2.460	2.430	2.500	8,000	2.4663	0.41%
2023-01-30	0	2.420	2.310	2.440	2.310	2.500	23,000	55,610	2.4178	2.420	2.310	2.440	2.310	2.500	23,000	2.4178	1.68%
2023-01-27	0	2.380	2.300	2.390	2.200	2.400	9,000	20,730	2.3033	2.380	2.300	2.390	2.200	2.400	9,000	2.3033	8.18%
2023-01-26	0	2.200	2.170	2.200	2.190	2.200	43,000	94,480	2.1972	2.200	2.170	2.200	2.190	2.200	43,000	2.1972	0.46%
2023-01-20	0	2.190	2.190	2.500	2.180	2.200	28,000	61,280	2.1886	2.190	2.190	2.500	2.180	2.200	28,000	2.1886	-0.90%
2023-01-19	0	2.210	2.210	2.460	2.210	2.210	1,000	2,210	2.2100	2.210	2.210	2.460	2.210	2.210	1,000	2.2100	-3.49%
2023-01-18	0	2.290	2.280	2.290	2.200	2.290	9,000	20,160	2.2400	2.290	2.280	2.290	2.200	2.290	9,000	2.2400	-0.43%
2023-01-17	0	2.300	2.220	2.300	2.220	2.310	33,000	74,620	2.2612	2.300	2.220	2.300	2.220	2.310	33,000	2.2612	-1.29%
2023-01-16	0	2.330	2.320	2.330	2.270	2.350	42,000	96,080	2.2876	2.330	2.320	2.330	2.270	2.350	42,000	2.2876	1.30%
2023-01-13	0	2.300	2.250	2.300	2.250	2.300	28,000	63,770	2.2775	2.300	2.250	2.300	2.250	2.300	28,000	2.2775	-6.12%
2023-01-12	0	2.450	2.300	2.450	-	-	0	0	-	2.450	2.300	2.450	-	-	0	-	-1.21%
2023-01-11	0	2.480	2.350	2.580	-	-	0	0	-	2.480	2.350	2.580	-	-	0	-	0.00%
2023-01-10	0	2.480	2.480	2.600	2.480	2.480	36,000	89,280	2.4800	2.480	2.480	2.600	2.480	2.480	36,000	2.4800	0.00%
2023-01-09	0	2.480	2.300	2.480	2.510	2.510	8,000	20,080	2.5100	2.480	2.300	2.480	2.510	2.510	8,000	2.5100	-1.20%
2023-01-06	0	2.510	2.360	2.510	2.270	2.510	45,000	105,880	2.3529	2.510	2.360	2.510	2.270	2.510	45,000	2.3529	4.15%
2023-01-05	0	2.410	2.370	2.410	2.450	2.460	10,000	24,560	2.4560	2.410	2.370	2.410	2.450	2.460	10,000	2.4560	-2.43%
2023-01-04	0	2.470	2.250	2.470	2.480	2.480	7,000	17,360	2.4800	2.470	2.250	2.470	2.480	2.480	7,000	2.4800	-0.40%
2023-01-03	0	2.480	2.480	2.490	2.480	2.490	8,000	19,890	2.4863	2.480	2.480	2.490	2.480	2.490	8,000	2.4863	0.00%
2022-12-30	0	2.480	2.450	2.480	2.480	2.480	3,000	7,460	2.4867	2.480	2.450	2.480	2.480	2.480	3,000	2.4867	1.22%
2022-12-29	0	2.450	2.450	2.530	2.410	2.410	1,000	2,410	2.4100	2.450	2.450	2.530	2.410	2.410	1,000	2.4100	2.08%
2022-12-28	0	2.400	2.380	2.570	2.400	2.400	5,000	12,000	2.4000	2.400	2.380	2.570	2.400	2.400	5,000	2.4000	1.27%
2022-12-23	0	2.370	-	2.450	-	-	0	0	-	2.370	-	2.450	-	-	0	-	0.00%
2022-12-22	0	2.370	2.210	2.500	-	-	0	0	-	2.370	2.210	2.500	-	-	0	-	0.00%
2022-12-21	0	2.370	2.170	2.500	-	-	0	0	-	2.370	2.170	2.500	-	-	0	-	0.00%
2022-12-20	0	2.370	2.210	2.570	-	-	0	0	-	2.370	2.210	2.570	-	-	0	-	0.00%
2022-12-19	0	2.370	2.370	2.570	2.370	2.370	2,000	4,740	2.3700	2.370	2.370	2.570	2.370	2.370	2,000	2.3700	-7.78%
2022-12-16	0	2.570	2.450	2.570	-	-	0	0	-	2.570	2.450	2.570	-	-	0	-	0.00%
2022-12-15	0	2.570	-	2.570	-	-	0	0	-	2.570	-	2.570	-	-	0	-	0.00%
2022-12-14	0	2.570	-	2.590	-	-	0	0	-	2.570	-	2.590	-	-	0	-	0.00%
2022-12-13	0	2.570	2.440	2.620	2.440	2.570	13,000	32,360	2.4892	2.570	2.440	2.620	2.440	2.570	13,000	2.4892	0.00%
2022-12-12	0	2.570	2.570	2.630	2.510	2.510	1,000	2,510	2.5100	2.570	2.570	2.630	2.510	2.510	1,000	2.5100	-2.28%
2022-12-09	0	2.630	2.520	2.630	-	-	0	0	-	2.630	2.520	2.630	-	-	0	-	0.00%
2022-12-08	0	2.630	2.530	2.630	2.630	2.630	35,000	92,050	2.6300	2.630	2.530	2.630	2.630	2.630	35,000	2.6300	1.15%
2022-12-07	0	2.600	2.500	2.600	2.600	2.600	3,000	7,800	2.6000	2.600	2.500	2.600	2.600	2.600	3,000	2.6000	-4.76%
2022-12-06	0	2.730	2.350	2.730	2.700	2.730	7,000	19,020	2.7171	2.730	2.350	2.730	2.700	2.730	7,000	2.7171	0.00%
2022-12-05	0	2.730	2.330	2.730	2.720	2.730	2,026,000	5,510,800	2.7200	2.730	2.330	2.730	2.720	2.730	2,026,000	2.7200	0.00%
2022-12-02	0	2.730	-	2.730	2.730	2.730	366,000	999,180	2.7300	2.730	-	2.730	2.730	2.730	366,000	2.7300	0.00%
2022-12-01	0	2.730	2.570	2.740	2.740	2.740	14,000	38,060	2.7186	2.730	2.570	2.740	2.740	2.740	14,000	2.7186	7.06%
2022-11-30	0	2.550	2.550	2.730	2.540	2.550	4,500,000	11,460,930	2.5469	2.550	2.550	2.730	2.540	2.550	4,500,000	2.5469	1.59%
2022-11-29	0	2.510	2.500	2.640	2.500	2.510	16,000	40,070	2.5044	2.510	2.500	2.640	2.500	2.510	16,000	2.5044	-3.46%
2022-11-28	0	2.600	2.520	2.600	-	-	0	0	-	2.600	2.520	2.600	-	-	0	-	0.00%
2022-11-25	0	2.600	2.520	2.600	2.500	2.600	2,015,000	5,237,700	2.5994	2.600	2.520	2.600	2.500	2.600	2,015,000	2.5994	3.17%
2022-11-24	0	2.520	2.520	2.640	2.490	2.540	46,000	115,270	2.5059	2.520	2.520	2.640	2.490	2.540	46,000	2.5059	-5.26%
2022-11-23	0	2.660	2.650	2.900	2.660	2.660	14,000	37,240	2.6600	2.660	2.650	2.900	2.660	2.660	14,000	2.6600	-6.67%
2022-11-22	0	2.850	-	2.850	2.850	2.850	1,000	2,850	2.8500	2.850	-	2.850	2.850	2.850	1,000	2.8500	2.15%
2022-11-21	0	2.790	2.460	2.790	2.790	2.790	3,000	8,370	2.7900	2.790	2.460	2.790	2.790	2.790	3,000	2.7900	3.33%
2022-11-18	0	2.700	2.700	2.790	-	-	0	0	-	2.700	2.700	2.790	-	-	0	-	1.12%
2022-11-17	0	2.670	2.670	2.680	2.670	2.680	104,000	277,700	2.6702	2.670	2.670	2.680	2.670	2.680	104,000	2.6702	0.00%
2022-11-16	0	2.670	2.670	2.680	2.670	2.700	111,000	297,490	2.6801	2.670	2.670	2.680	2.670	2.700	111,000	2.6801	0.75%
2022-11-15	0	2.650	2.450	2.710	2.330	2.650	3,028,000	7,276,320	2.4030	2.650	2.450	2.710	2.330	2.650	3,028,000	2.4030	9.50%
2022-11-14	0	2.420	2.420	2.490	2.330	2.330	2,000	4,660	2.3300	2.420	2.420	2.490	2.330	2.330	2,000	2.3300	-2.81%
2022-11-11	0	2.490	2.450	2.490	2.300	2.490	19,000	46,510	2.4479	2.490	2.450	2.490	2.300	2.490	19,000	2.4479	0.00%
2022-11-10	0	2.490	2.420	2.490	-	-	0	0	-	2.490	2.420	2.490	-	-	0	-	-0.40%
2022-11-09	0	2.500	2.460	2.500	2.490	2.500	9,000	22,470	2.4967	2.500	2.460	2.500	2.490	2.500	9,000	2.4967	3.31%
2022-11-08	0	2.420	2.370	2.490	2.350	2.420	107,000	253,760	2.3716	2.420	2.370	2.490	2.350	2.420	107,000	2.3716	0.00%
2022-11-07	0	2.420	2.320	2.480	2.420	2.420	1,000	2,420	2.4200	2.420	2.320	2.480	2.420	2.420	1,000	2.4200	0.83%
2022-11-04	0	2.400	2.400	2.480	2.290	2.390	75,000	175,150	2.3353	2.400	2.400	2.480	2.290	2.390	75,000	2.3353	1.69%
2022-11-03	0	2.360	2.290	2.490	2.360	2.450	60,000	144,330	2.4055	2.360	2.290	2.490	2.360	2.450	60,000	2.4055	-4.84%
2022-11-02	0	2.480	2.400	2.490	-	-	0	0	-	2.480	2.400	2.490	-	-	0	-	0.00%
2022-11-01	0	2.480	2.390	2.490	2.400	2.480	14,000	33,910	2.4221	2.480	2.390	2.490	2.400	2.480	14,000	2.4221	-0.80%
2022-10-31	0	2.500	2.450	2.500	2.230	2.500	131,000	308,850	2.3576	2.500	2.450	2.500	2.230	2.500	131,000	2.3576	8.23%
2022-10-28	0	2.310	2.310	2.470	2.310	2.500	122,000	295,050	2.4184	2.310	2.310	2.470	2.310	2.500	122,000	2.4184	-4.55%
2022-10-27	0	2.420	2.340	2.420	2.340	2.430	86,000	201,950	2.3483	2.420	2.340	2.420	2.340	2.430	86,000	2.3483	3.42%
2022-10-26	0	2.340	2.120	2.340	1.000	2.350	94,000	201,170	2.1401	2.340	2.120	2.340	1.000	2.350	94,000	2.1401	4.46%
2022-10-25	0	2.240	2.050	2.240	2.220	2.240	16,000	35,740	2.2338	2.240	2.050	2.240	2.220	2.240	16,000	2.2338	-0.44%
2022-10-24	0	2.250	2.050	2.250	2.000	2.300	90,000	194,890	2.1654	2.250	2.050	2.250	2.000	2.300	90,000	2.1654	-6.64%
2022-10-21	0	2.410	2.250	2.410	2.260	2.410	3,000	7,060	2.3533	2.410	2.250	2.410	2.260	2.410	3,000	2.3533	-0.82%
2022-10-20	0	2.430	-	2.430	-	-	0	0	-	2.430	-	2.430	-	-	0	-	-0.82%
2022-10-19	0	2.450	2.270	2.450	2.400	2.460	17,000	40,920	2.4071	2.450	2.270	2.450	2.400	2.460	17,000	2.4071	-0.81%
2022-10-18	0	2.470	2.260	2.470	2.390	2.470	32,000	78,450	2.4516	2.470	2.260	2.470	2.390	2.470	32,000	2.4516	3.35%
2022-10-17	0	2.390	2.220	2.440	2.190	2.440	15,000	33,840	2.2560	2.390	2.220	2.440	2.190	2.440	15,000	2.2560	0.84%
2022-10-14	0	2.370	2.040	2.370	2.150	2.400	22,000	49,860	2.2664	2.370	2.040	2.370	2.150	2.400	22,000	2.2664	-0.42%
2022-10-13	0	2.380	2.150	2.380	2.200	2.390	8,000	18,260	2.2825	2.380	2.150	2.380	2.200	2.390	8,000	2.2825	-0.83%
2022-10-12	0	2.400	2.240	2.400	2.230	2.400	16,000	36,280	2.2675	2.400	2.240	2.400	2.230	2.400	16,000	2.2675	-1.64%
2022-10-11	0	2.440	2.230	2.320	2.060	2.460	23,000	50,350	2.1891	2.440	2.230	2.320	2.060	2.460	23,000	2.1891	-1.61%
2022-10-10	0	2.480	2.010	2.480	-	-	0	0	-	2.480	2.010	2.480	-	-	0	-	0.00%
2022-10-07	0	2.480	2.200	2.480	-	-	0	0	-	2.480	2.200	2.480	-	-	0	-	0.00%
2022-10-06	0	2.480	-	2.480	-	-	0	0	-	2.480	-	2.480	-	-	0	-	0.00%
2022-10-05	0	2.480	2.390	2.490	2.480	2.490	20,000	49,690	2.4845	2.480	2.390	2.490	2.480	2.490	20,000	2.4845	0.00%
2022-10-03	0	2.480	2.020	2.480	-	-	0	0	-	2.480	2.020	2.480	-	-	0	-	-0.40%
2022-09-30	0	2.490	2.370	2.490	-	-	0	0	-	2.490	2.370	2.490	-	-	0	-	0.00%
2022-09-29	0	2.490	2.330	2.700	2.330	2.490	82,000	197,290	2.4060	2.490	2.330	2.700	2.330	2.490	82,000	2.4060	6.41%
2022-09-28	0	2.340	2.180	2.340	2.250	2.340	9,000	20,620	2.2911	2.340	2.180	2.340	2.250	2.340	9,000	2.2911	-0.43%
2022-09-27	0	2.350	2.250	2.350	2.350	2.350	13,000	30,550	2.3500	2.350	2.250	2.350	2.350	2.350	13,000	2.3500	-2.08%
2022-09-26	0	2.400	2.380	2.400	2.230	2.400	26,000	59,760	2.2985	2.400	2.380	2.400	2.230	2.400	26,000	2.2985	-3.23%
2022-09-23	0	2.480	-	2.480	-	-	0	0	-	2.480	-	2.480	-	-	0	-	0.00%
2022-09-22	0	2.480	-	2.480	-	-	0	0	-	2.480	-	2.480	-	-	0	-	0.00%
2022-09-21	0	2.480	-	2.490	2.460	2.480	2,000	4,940	2.4700	2.480	-	2.490	2.460	2.480	2,000	2.4700	0.81%
2022-09-20	0	2.460	2.380	2.460	2.380	2.500	40,000	97,550	2.4388	2.460	2.380	2.460	2.380	2.500	40,000	2.4388	3.36%
2022-09-19	0	2.380	2.490	2.520	2.380	2.500	13,000	31,780	2.4446	2.380	2.490	2.520	2.380	2.500	13,000	2.4446	-5.56%
2022-09-16	0	2.520	-	2.520	-	-	0	0	-	2.520	-	2.520	-	-	0	-	0.00%
2022-09-15	0	2.520	2.310	2.520	2.400	2.520	8,000	19,860	2.4825	2.520	2.310	2.520	2.400	2.520	8,000	2.4825	0.80%
2022-09-14	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	-1.96%
2022-09-13	0	2.550	2.200	2.550	2.590	2.590	17,000	43,930	2.5841	2.550	2.200	2.550	2.590	2.590	17,000	2.5841	-0.78%
2022-09-09	0	2.570	2.400	2.570	2.190	2.570	27,000	62,420	2.3119	2.570	2.400	2.570	2.190	2.570	27,000	2.3119	4.90%
2022-09-08	0	2.450	2.300	2.450	2.140	2.540	133,000	306,120	2.3017	2.450	2.300	2.450	2.140	2.540	133,000	2.3017	-0.81%
2022-09-07	0	2.470	2.450	2.470	2.470	2.750	182,000	471,000	2.5879	2.470	2.450	2.470	2.470	2.750	182,000	2.5879	-9.52%
2022-09-06	0	2.730	2.620	2.730	2.600	2.900	210,000	567,720	2.7034	2.730	2.620	2.730	2.600	2.900	210,000	2.7034	-5.86%
2022-09-05	0	2.900	2.670	2.900	2.600	2.900	79,000	214,130	2.7105	2.900	2.670	2.900	2.600	2.900	79,000	2.7105	-1.36%
2022-09-02	0	2.940	2.820	2.940	-	-	1,000	2,940	2.9400	2.940	2.820	2.940	-	-	1,000	2.9400	0.00%
2022-09-01	0	2.940	2.820	2.940	-	-	0	0	-	2.940	2.820	2.940	-	-	0	-	-0.34%
2022-08-31	0	2.950	2.820	2.950	2.950	2.950	1,000	2,950	2.9500	2.950	2.820	2.950	2.950	2.950	1,000	2.9500	-1.01%
2022-08-30	0	2.980	2.800	2.980	-	-	0	0	-	2.980	2.800	2.980	-	-	0	-	0.00%
2022-08-29	0	2.980	2.870	3.000	-	-	0	0	-	2.980	2.870	3.000	-	-	0	-	0.00%
2022-08-26	0	2.980	2.980	2.990	2.980	2.980	2,000	5,960	2.9800	2.980	2.980	2.990	2.980	2.980	2,000	2.9800	0.00%
2022-08-25	0	2.980	2.810	2.980	-	-	0	0	-	2.980	2.810	2.980	-	-	0	-	0.00%
2022-08-24	0	2.980	2.820	2.980	2.980	2.980	7,000	20,860	2.9800	2.980	2.820	2.980	2.980	2.980	7,000	2.9800	-0.33%
2022-08-23	0	2.990	2.820	2.990	-	-	0	0	-	2.990	2.820	2.990	-	-	0	-	-0.33%
2022-08-22	0	3.000	2.800	3.070	-	-	0	0	-	3.000	2.800	3.070	-	-	0	-	0.00%
2022-08-19	0	3.000	2.900	3.000	-	-	0	0	-	3.000	2.900	3.000	-	-	0	-	0.00%
2022-08-18	0	3.000	2.860	3.000	2.860	3.000	54,000	157,290	2.9128	3.000	2.860	3.000	2.860	3.000	54,000	2.9128	2.04%
2022-08-17	0	2.940	2.920	2.940	2.940	2.940	3,000	8,820	2.9400	2.940	2.920	2.940	2.940	2.940	3,000	2.9400	-1.01%
2022-08-16	0	2.970	2.930	2.970	2.920	2.970	14,000	41,040	2.9314	2.970	2.930	2.970	2.920	2.970	14,000	2.9314	0.34%
2022-08-15	0	2.960	2.910	2.970	2.920	2.980	10,000	29,730	2.9730	2.960	2.910	2.970	2.920	2.980	10,000	2.9730	-1.33%
2022-08-12	0	3.000	2.980	3.000	2.980	3.040	10,000	29,940	2.9940	3.000	2.980	3.000	2.980	3.040	10,000	2.9940	-1.64%
2022-08-11	0	3.050	2.930	3.050	2.900	3.100	96,000	287,360	2.9933	3.050	2.930	3.050	2.900	3.100	96,000	2.9933	1.67%
2022-08-10	0	3.000	2.980	3.000	2.990	3.150	84,000	256,790	3.0570	3.000	2.980	3.000	2.990	3.150	84,000	3.0570	0.00%
2022-08-09	0	3.000	2.980	3.000	3.000	3.090	41,000	124,510	3.0368	3.000	2.980	3.000	3.000	3.090	41,000	3.0368	-1.64%
2022-08-08	0	3.050	3.000	3.050	3.100	3.100	1,000	3,100	3.1000	3.050	3.000	3.050	3.100	3.100	1,000	3.1000	0.66%
2022-08-05	0	3.030	2.950	3.030	2.950	3.050	26,000	77,010	2.9619	3.030	2.950	3.030	2.950	3.050	26,000	2.9619	3.77%
2022-08-04	0	2.920	2.910	3.020	2.860	3.090	15,000	43,690	2.9127	2.920	2.910	3.020	2.860	3.090	15,000	2.9127	-1.68%
2022-08-03	0	2.970	2.900	2.980	2.900	3.000	28,000	83,170	2.9704	2.970	2.900	2.980	2.900	3.000	28,000	2.9704	0.68%
2022-08-02	0	2.950	2.900	2.950	2.810	3.000	27,000	79,430	2.9419	2.950	2.900	2.950	2.810	3.000	27,000	2.9419	-1.34%
2022-08-01	0	2.990	2.820	3.000	2.880	3.050	33,000	96,760	2.9321	2.990	2.820	3.000	2.880	3.050	33,000	2.9321	0.00%
2022-07-29	0	2.990	2.990	3.000	2.990	3.030	37,000	110,880	2.9968	2.990	2.990	3.000	2.990	3.030	37,000	2.9968	-1.32%
2022-07-28	0	3.030	3.000	3.030	3.030	3.170	16,000	49,240	3.0775	3.030	3.000	3.030	3.030	3.170	16,000	3.0775	-1.94%
2022-07-27	0	3.090	3.030	3.090	2.980	3.140	161,000	491,440	3.0524	3.090	3.030	3.090	2.980	3.140	161,000	3.0524	-1.59%
2022-07-26	0	3.140	3.140	3.210	3.140	3.210	8,000	25,610	3.2013	3.140	3.140	3.210	3.140	3.210	8,000	3.2013	-1.87%
2022-07-25	0	3.200	3.200	3.270	3.160	3.230	33,000	105,170	3.1870	3.200	3.200	3.270	3.160	3.230	33,000	3.1870	0.00%
2022-07-22	0	3.200	3.200	3.280	3.190	3.330	82,000	262,950	3.2067	3.200	3.200	3.280	3.190	3.330	82,000	3.2067	0.31%
2022-07-21	0	3.190	3.190	3.270	3.140	3.340	153,000	495,990	3.2418	3.190	3.190	3.270	3.140	3.340	153,000	3.2418	1.59%
2022-07-20	0	3.140	3.140	3.160	3.140	3.270	24,000	76,300	3.1792	3.140	3.140	3.160	3.140	3.270	24,000	3.1792	-0.63%
2022-07-19	0	3.160	3.140	3.240	3.160	3.300	37,000	120,120	3.2465	3.160	3.140	3.240	3.160	3.300	37,000	3.2465	-1.25%
2022-07-18	0	3.200	3.200	3.250	3.200	3.250	73,000	235,870	3.2311	3.200	3.200	3.250	3.200	3.250	73,000	3.2311	1.27%
2022-07-15	0	3.160	3.160	3.200	3.150	3.350	120,000	387,400	3.2283	3.160	3.160	3.200	3.150	3.350	120,000	3.2283	-5.67%
2022-07-14	0	3.350	3.310	3.350	3.070	3.440	640,000	2,118,820	3.3107	3.350	3.310	3.350	3.070	3.440	640,000	3.3107	11.67%
2022-07-13	0	3.000	2.910	3.000	2.920	3.000	17,000	50,080	2.9459	3.000	2.910	3.000	2.920	3.000	17,000	2.9459	0.00%
2022-07-12	0	3.000	2.860	3.000	2.800	3.000	29,000	86,370	2.9783	3.000	2.860	3.000	2.800	3.000	29,000	2.9783	-0.33%
2022-07-11	0	3.010	2.860	3.010	2.800	3.010	18,000	53,480	2.9711	3.010	2.860	3.010	2.800	3.010	18,000	2.9711	-0.33%
2022-07-08	0	3.020	2.820	3.020	-	-	0	0	-	3.020	2.820	3.020	-	-	0	-	0.00%
2022-07-07	0	3.020	2.900	3.020	2.900	3.020	16,000	47,530	2.9706	3.020	2.900	3.020	2.900	3.020	16,000	2.9706	0.00%
2022-07-06	0	3.020	2.880	3.020	3.020	3.020	1,000	3,020	3.0200	3.020	2.880	3.020	3.020	3.020	1,000	3.0200	0.00%
2022-07-05	0	3.020	3.020	3.050	2.850	3.020	99,000	290,520	2.9345	3.020	3.020	3.050	2.850	3.020	99,000	2.9345	4.50%
2022-07-04	0	2.890	2.880	3.000	2.870	3.040	133,000	395,970	2.9772	2.890	2.880	3.000	2.870	3.040	133,000	2.9772	-1.03%
2022-06-30	0	2.920	2.920	2.960	2.910	2.930	22,000	64,240	2.9200	2.920	2.920	2.960	2.910	2.930	22,000	2.9200	-2.67%
2022-06-29	0	3.000	2.930	3.000	2.910	3.020	59,000	175,960	2.9824	3.000	2.930	3.000	2.910	3.020	59,000	2.9824	0.00%
2022-06-28	0	3.000	2.940	3.000	2.920	3.000	9,000	26,850	2.9833	3.000	2.940	3.000	2.920	3.000	9,000	2.9833	0.00%
2022-06-27	0	3.000	2.950	3.020	3.000	3.000	37,000	111,000	3.0000	3.000	2.950	3.020	3.000	3.000	37,000	3.0000	0.00%
2022-06-24	0	3.000	2.930	3.000	2.990	3.000	23,000	68,800	2.9913	3.000	2.930	3.000	2.990	3.000	23,000	2.9913	0.00%
2022-06-23	0	3.000	2.900	3.000	2.810	3.070	45,000	131,870	2.9304	3.000	2.900	3.000	2.810	3.070	45,000	2.9304	-2.91%
2022-06-22	0	3.090	3.010	3.090	3.010	3.100	11,000	33,550	3.0500	3.090	3.010	3.090	3.010	3.100	11,000	3.0500	-0.32%
2022-06-21	0	3.100	3.050	3.100	3.050	3.100	19,000	58,100	3.0579	3.100	3.050	3.100	3.050	3.100	19,000	3.0579	0.00%
2022-06-20	0	3.100	3.010	3.100	3.000	3.100	14,000	42,380	3.0271	3.100	3.010	3.100	3.000	3.100	14,000	3.0271	0.00%
2022-06-17	0	3.100	2.920	3.100	2.960	3.100	14,000	42,150	3.0107	3.100	2.920	3.100	2.960	3.100	14,000	3.0107	3.33%
2022-06-16	0	3.000	2.900	3.000	2.900	3.000	50,000	146,990	2.9398	3.000	2.900	3.000	2.900	3.000	50,000	2.9398	3.45%
2022-06-15	0	2.900	2.900	2.980	2.900	3.010	105,000	312,050	2.9719	2.900	2.900	2.980	2.900	3.010	105,000	2.9719	-3.33%
2022-06-14	0	3.000	2.900	3.000	2.890	3.000	75,000	221,180	2.9491	3.000	2.900	3.000	2.890	3.000	75,000	2.9491	1.01%
2022-06-13	0	2.970	2.860	2.990	2.800	3.100	239,000	689,800	2.8862	2.970	2.860	2.990	2.800	3.100	239,000	2.8862	-2.62%
2022-06-10	0	3.050	3.050	3.080	2.950	3.150	355,000	1,065,620	3.0017	3.050	3.050	3.080	2.950	3.150	355,000	3.0017	-4.09%
2022-06-09	0	3.180	3.130	3.180	3.110	3.180	19,000	60,210	3.1689	3.180	3.130	3.180	3.110	3.180	19,000	3.1689	-0.62%
2022-06-08	0	3.200	3.200	3.220	3.100	3.240	91,000	288,370	3.1689	3.200	3.200	3.220	3.100	3.240	91,000	3.1689	0.63%
2022-06-07	0	3.180	3.070	3.180	3.040	3.180	37,000	114,680	3.0995	3.180	3.070	3.180	3.040	3.180	37,000	3.0995	-2.15%
2022-06-06	0	3.250	3.180	3.250	3.090	3.300	134,000	424,140	3.1652	3.250	3.180	3.250	3.090	3.300	134,000	3.1652	-4.41%
2022-06-02	0	3.400	3.350	3.400	2.800	3.420	1,046,000	3,119,910	2.9827	3.400	3.350	3.400	2.800	3.420	1,046,000	2.9827	2.10%
2022-06-01	0	3.330	3.280	3.330	3.270	3.330	35,000	114,950	3.2843	3.330	3.280	3.330	3.270	3.330	35,000	3.2843	2.46%
2022-05-31	0	3.250	3.230	3.240	3.110	3.300	569,000	1,814,560	3.1890	3.250	3.230	3.240	3.110	3.300	569,000	3.1890	-1.52%
2022-05-30	0	3.300	3.300	3.310	3.300	3.420	251,000	840,160	3.3473	3.300	3.300	3.310	3.300	3.420	251,000	3.3473	-1.20%
2022-05-27	0	3.340	3.320	3.350	3.300	3.470	335,000	1,131,210	3.3767	3.340	3.320	3.350	3.300	3.470	335,000	3.3767	-1.47%
2022-05-26	0	3.390	3.390	3.420	3.390	3.500	288,000	994,900	3.4545	3.390	3.390	3.420	3.390	3.500	288,000	3.4545	-1.74%
2022-05-25	0	3.450	3.430	3.450	3.430	3.490	327,000	1,128,390	3.4507	3.450	3.430	3.450	3.430	3.490	327,000	3.4507	-1.71%
2022-05-24	0	3.510	3.440	3.530	3.400	3.640	506,000	1,802,430	3.5621	3.510	3.440	3.530	3.400	3.640	506,000	3.5621	-1.68%
2022-05-23	0	3.570	3.570	3.600	3.560	3.650	287,000	1,034,930	3.6060	3.570	3.570	3.600	3.560	3.650	287,000	3.6060	-1.92%
2022-05-20	0	3.640	3.640	3.650	3.630	3.670	265,000	965,950	3.6451	3.640	3.640	3.650	3.630	3.670	265,000	3.6451	-0.82%
2022-05-19	0	3.670	3.660	3.670	3.590	3.700	286,000	1,043,160	3.6474	3.670	3.660	3.670	3.590	3.700	286,000	3.6474	0.27%
2022-05-18	0	3.660	3.660	3.700	3.610	3.720	280,000	1,028,410	3.6729	3.660	3.660	3.700	3.610	3.720	280,000	3.6729	-0.27%
2022-05-17	0	3.670	3.650	3.680	3.640	3.740	300,000	1,105,030	3.6834	3.670	3.650	3.680	3.640	3.740	300,000	3.6834	-1.08%
2022-05-16	0	3.710	3.670	3.710	3.540	3.710	324,000	1,161,630	3.5853	3.710	3.670	3.710	3.540	3.710	324,000	3.5853	3.34%
2022-05-13	0	3.590	3.550	3.590	3.560	3.620	283,000	1,016,390	3.5915	3.590	3.550	3.590	3.560	3.620	283,000	3.5915	0.00%
2022-05-12	0	3.590	3.550	3.660	3.340	3.790	512,000	1,809,310	3.5338	3.590	3.550	3.660	3.340	3.790	512,000	3.5338	5.90%
2022-05-11	0	3.390	3.370	3.460	3.390	3.490	315,000	1,087,010	3.4508	3.390	3.370	3.460	3.390	3.490	315,000	3.4508	-3.14%
2022-05-10	0	3.500	3.430	3.500	3.430	3.530	290,000	1,011,050	3.4864	3.500	3.430	3.500	3.430	3.530	290,000	3.4864	-0.85%
2022-05-06	0	3.530	3.500	3.530	3.490	3.540	289,000	1,015,300	3.5131	3.530	3.500	3.530	3.490	3.540	289,000	3.5131	-1.40%
2022-05-05	0	3.580	3.550	3.580	3.540	3.650	284,000	1,019,400	3.5894	3.580	3.550	3.580	3.540	3.650	284,000	3.5894	0.28%
2022-05-04	0	3.570	3.500	3.590	3.510	3.640	280,000	999,240	3.5687	3.570	3.500	3.590	3.510	3.640	280,000	3.5687	0.00%
2022-05-03	0	3.570	3.570	3.580	3.540	3.660	284,000	1,018,620	3.5867	3.570	3.570	3.580	3.540	3.660	284,000	3.5867	0.85%
2022-04-29	0	3.540	3.500	3.540	3.370	3.540	335,000	1,174,550	3.5061	3.540	3.500	3.540	3.370	3.540	335,000	3.5061	5.04%
2022-04-28	0	3.370	3.360	3.400	3.320	3.390	308,000	1,036,980	3.3668	3.370	3.360	3.400	3.320	3.390	308,000	3.3668	1.81%
2022-04-27	0	3.310	3.300	3.310	3.280	3.320	298,000	985,250	3.3062	3.310	3.300	3.310	3.280	3.320	298,000	3.3062	-0.60%
2022-04-26	0	3.330	3.330	3.520	3.320	3.400	333,000	1,120,360	3.3644	3.330	3.330	3.520	3.320	3.400	333,000	3.3644	-2.35%
2022-04-25	0	3.410	3.340	3.420	3.310	3.490	305,000	1,040,750	3.4123	3.410	3.340	3.420	3.310	3.490	305,000	3.4123	-3.40%
2022-04-22	0	3.530	3.530	3.550	3.450	3.550	277,000	976,190	3.5242	3.530	3.530	3.550	3.450	3.550	277,000	3.5242	0.00%
2022-04-21	0	3.530	3.470	3.550	3.490	3.650	290,000	1,034,230	3.5663	3.530	3.470	3.550	3.490	3.650	290,000	3.5663	-2.49%
2022-04-20	0	3.620	3.600	3.630	3.600	3.750	292,000	1,076,170	3.6855	3.620	3.600	3.630	3.600	3.750	292,000	3.6855	-1.36%
2022-04-19	0	3.670	3.670	3.700	3.620	3.750	278,000	1,027,210	3.6950	3.670	3.670	3.700	3.620	3.750	278,000	3.6950	1.38%
2022-04-14	0	3.620	3.600	3.620	3.400	3.720	371,000	1,320,650	3.5597	3.620	3.600	3.620	3.400	3.720	371,000	3.5597	6.16%
2022-04-13	0	3.410	3.380	3.420	3.280	3.430	303,000	1,019,680	3.3653	3.410	3.380	3.420	3.280	3.430	303,000	3.3653	2.10%
2022-04-12	0	3.340	3.300	3.370	3.280	3.460	330,000	1,100,300	3.3342	3.340	3.300	3.370	3.280	3.460	330,000	3.3342	1.21%
2022-04-11	0	3.300	3.250	3.300	3.230	3.360	174,000	568,610	3.2679	3.300	3.250	3.300	3.230	3.360	174,000	3.2679	-2.65%
2022-04-08	0	3.390	3.360	3.390	3.280	3.510	591,000	1,974,330	3.3407	3.390	3.360	3.390	3.280	3.510	591,000	3.3407	-0.88%
2022-04-07	0	3.420	3.370	3.430	3.360	3.620	594,000	2,060,640	3.4691	3.420	3.370	3.430	3.360	3.620	594,000	3.4691	-3.93%
2022-04-06	0	3.560	3.560	3.600	3.540	3.780	539,000	1,957,210	3.6312	3.560	3.560	3.600	3.540	3.780	539,000	3.6312	-3.26%
2022-04-04	0	3.680	3.610	3.680	3.540	3.980	482,000	1,822,570	3.7813	3.680	3.610	3.680	3.540	3.980	482,000	3.7813	-5.15%
2022-04-01	0	3.880	3.880	3.890	3.760	3.890	286,000	1,098,950	3.8425	3.880	3.880	3.890	3.760	3.890	286,000	3.8425	2.11%
2022-03-31	0	3.800	3.800	3.810	3.710	3.810	278,000	1,050,700	3.7795	3.800	3.800	3.810	3.710	3.810	278,000	3.7795	-1.81%
2022-03-30	0	3.870	3.830	3.870	3.600	4.110	733,000	2,810,270	3.8339	3.870	3.830	3.870	3.600	4.110	733,000	3.8339	-6.07%
2022-03-29	0	4.120	4.000	4.140	3.980	4.200	266,000	1,093,050	4.1092	4.120	4.000	4.140	3.980	4.200	266,000	4.1092	-0.72%
2022-03-28	0	4.150	4.150	4.270	3.960	4.150	268,000	1,095,040	4.0860	4.150	4.150	4.270	3.960	4.150	268,000	4.0860	0.00%
2022-03-25	0	4.150	4.150	4.200	4.110	4.440	214,000	917,390	4.2869	4.150	4.150	4.200	4.110	4.440	214,000	4.2869	-3.94%
2022-03-24	0	4.320	4.320	4.390	4.130	4.500	2,058,000	9,036,240	4.3908	4.320	4.320	4.390	4.130	4.500	2,058,000	4.3908	3.60%
2022-03-23	0	4.170	4.170	4.210	3.750	4.220	444,000	1,763,360	3.9715	4.170	4.170	4.210	3.750	4.220	444,000	3.9715	10.03%
2022-03-22	0	3.790	3.790	3.870	3.660	3.870	332,000	1,245,710	3.7521	3.790	3.790	3.870	3.660	3.870	332,000	3.7521	2.99%
2022-03-21	0	3.680	3.650	3.680	3.650	3.720	288,000	1,059,130	3.6775	3.680	3.650	3.680	3.650	3.720	288,000	3.6775	-1.60%
2022-03-18	0	3.740	3.650	3.750	3.640	3.760	278,000	1,038,500	3.7356	3.740	3.650	3.750	3.640	3.760	278,000	3.7356	-0.80%
2022-03-17	0	3.770	3.770	3.780	3.680	3.800	298,000	1,117,600	3.7503	3.770	3.770	3.780	3.680	3.800	298,000	3.7503	3.29%
2022-03-16	0	3.650	3.640	3.650	3.600	3.800	346,000	1,269,680	3.6696	3.650	3.640	3.650	3.600	3.800	346,000	3.6696	-0.82%
2022-03-15	0	3.680	3.520	3.700	3.520	3.750	307,000	1,129,600	3.6795	3.680	3.520	3.700	3.520	3.750	307,000	3.6795	-2.13%
2022-03-14	0	3.760	3.600	3.760	3.610	3.970	267,000	1,037,040	3.8840	3.760	3.600	3.760	3.610	3.970	267,000	3.8840	-5.05%
2022-03-11	0	3.960	3.890	3.960	3.900	4.040	277,000	1,105,530	3.9911	3.960	3.890	3.960	3.900	4.040	277,000	3.9911	-1.00%
2022-03-10	0	4.000	4.000	4.030	3.800	4.000	292,000	1,145,310	3.9223	4.000	4.000	4.030	3.800	4.000	292,000	3.9223	5.26%
2022-03-09	0	3.800	3.810	3.900	3.800	3.990	226,000	892,230	3.9479	3.800	3.810	3.900	3.800	3.990	226,000	3.9479	-4.28%
2022-03-08	0	3.970	3.900	3.960	3.830	4.000	316,000	1,253,570	3.9670	3.970	3.900	3.960	3.830	4.000	316,000	3.9670	-0.75%
2022-03-07	0	4.000	3.940	4.000	3.950	4.040	264,000	1,061,680	4.0215	4.000	3.940	4.000	3.950	4.040	264,000	4.0215	-0.74%
2022-03-04	0	4.030	4.000	4.020	4.020	4.080	254,000	1,029,960	4.0550	4.030	4.000	4.020	4.020	4.080	254,000	4.0550	0.00%
2022-03-03	0	4.030	4.000	4.040	3.900	4.060	254,000	1,011,540	3.9824	4.030	4.000	4.040	3.900	4.060	254,000	3.9824	0.75%
2022-03-02	0	4.000	3.950	4.010	3.980	4.030	258,000	1,032,020	4.0001	4.000	3.950	4.010	3.980	4.030	258,000	4.0001	-0.50%
2022-03-01	0	4.020	4.020	4.030	4.010	4.090	242,000	981,630	4.0563	4.020	4.020	4.030	4.010	4.090	242,000	4.0563	-1.23%
2022-02-28	0	4.070	3.970	4.080	3.950	4.220	247,000	1,018,790	4.1247	4.070	3.970	4.080	3.950	4.220	247,000	4.1247	-3.10%
2022-02-25	0	4.200	4.180	4.250	4.000	4.260	353,000	1,455,030	4.1219	4.200	4.180	4.250	4.000	4.260	353,000	4.1219	5.00%
2022-02-24	0	4.000	3.980	4.000	4.000	4.040	252,000	1,010,780	4.0110	4.000	3.980	4.000	4.000	4.040	252,000	4.0110	-4.53%
2022-02-23	0	4.190	4.080	4.190	4.130	4.200	243,000	1,015,870	4.1805	4.190	4.080	4.190	4.130	4.200	243,000	4.1805	0.96%
2022-02-22	0	4.150	4.150	4.290	3.870	4.150	255,000	1,037,790	4.0698	4.150	4.150	4.290	3.870	4.150	255,000	4.0698	3.75%
2022-02-21	0	4.000	3.980	4.000	3.800	4.100	30,000	118,450	3.9483	4.000	3.980	4.000	3.800	4.100	30,000	3.9483	-0.25%
2022-02-18	0	4.010	4.010	4.130	4.010	4.130	11,000	45,310	4.1191	4.010	4.010	4.130	4.010	4.130	11,000	4.1191	-2.91%
2022-02-17	0	4.130	4.040	4.130	3.810	4.140	45,000	182,590	4.0576	4.130	4.040	4.130	3.810	4.140	45,000	4.0576	-0.48%
2022-02-16	0	4.150	4.150	4.200	4.150	4.160	13,000	53,970	4.1515	4.150	4.150	4.200	4.150	4.160	13,000	4.1515	-0.24%
2022-02-15	0	4.160	4.180	4.210	4.100	4.210	42,000	176,070	4.1921	4.160	4.180	4.210	4.100	4.210	42,000	4.1921	0.48%
2022-02-14	0	4.140	4.140	4.290	4.010	4.150	102,000	417,170	4.0899	4.140	4.140	4.290	4.010	4.150	102,000	4.0899	-0.24%
2022-02-11	0	4.150	4.110	4.180	4.080	4.180	66,000	271,210	4.1092	4.150	4.110	4.180	4.080	4.180	66,000	4.1092	-0.95%
2022-02-10	0	4.190	4.150	4.220	4.100	4.230	126,000	526,080	4.1752	4.190	4.150	4.220	4.100	4.230	126,000	4.1752	-2.33%
2022-02-09	0	4.290	4.160	4.290	4.070	4.300	152,000	631,030	4.1515	4.290	4.160	4.290	4.070	4.300	152,000	4.1515	-0.69%
2022-02-08	0	4.320	4.270	4.490	4.220	4.310	88,000	377,550	4.2903	4.320	4.270	4.490	4.220	4.310	88,000	4.2903	0.00%
2022-02-07	0	4.320	4.260	4.340	4.260	4.420	49,000	211,350	4.3133	4.320	4.260	4.340	4.260	4.420	49,000	4.3133	-3.57%
2022-02-04	0	4.480	4.400	4.480	4.340	4.500	69,000	305,080	4.4214	4.480	4.400	4.480	4.340	4.500	69,000	4.4214	0.90%
2022-01-31	0	4.440	4.300	4.440	4.100	4.440	200,000	854,400	4.2720	4.440	4.300	4.440	4.100	4.440	200,000	4.2720	0.00%
2022-01-28	0	4.440	4.390	4.440	4.440	4.490	37,000	165,260	4.4665	4.440	4.390	4.440	4.440	4.490	37,000	4.4665	-0.45%
2022-01-27	0	4.460	4.440	4.550	4.410	4.600	135,000	604,310	4.4764	4.460	4.440	4.550	4.410	4.600	135,000	4.4764	-3.67%
2022-01-26	0	4.630	4.420	4.630	4.480	4.650	76,000	346,080	4.5537	4.630	4.420	4.630	4.480	4.650	76,000	4.5537	3.12%
2022-01-25	0	4.490	4.350	4.500	4.400	4.490	28,000	125,570	4.4846	4.490	4.350	4.500	4.400	4.490	28,000	4.4846	-1.54%
2022-01-24	0	4.560	4.420	4.570	4.400	4.600	669,000	3,044,210	4.5504	4.560	4.420	4.570	4.400	4.600	669,000	4.5504	0.00%
2022-01-21	0	4.560	4.560	4.600	4.500	4.800	173,000	802,390	4.6381	4.560	4.560	4.600	4.500	4.800	173,000	4.6381	-2.15%
2022-01-20	0	4.660	4.660	4.750	4.660	4.700	888,000	4,172,460	4.6987	4.660	4.660	4.750	4.660	4.700	888,000	4.6987	0.22%
2022-01-19	0	4.650	4.650	4.700	4.640	4.720	1,285,000	6,012,580	4.6791	4.650	4.650	4.700	4.640	4.720	1,285,000	4.6791	-2.31%
2022-01-18	0	4.760	4.760	4.900	4.760	4.840	1,074,000	5,187,380	4.8300	4.760	4.760	4.900	4.760	4.840	1,074,000	4.8300	-1.45%
2022-01-17	0	4.830	4.830	4.850	4.710	4.880	1,224,000	5,818,420	4.7536	4.830	4.830	4.850	4.710	4.880	1,224,000	4.7536	5.69%
2022-01-14	0	4.570	4.570	4.700	4.560	4.800	117,000	539,220	4.6087	4.570	4.570	4.700	4.560	4.800	117,000	4.6087	0.22%
2022-01-13	0	4.560	4.520	4.580	4.450	4.660	103,000	467,610	4.5399	4.560	4.520	4.580	4.450	4.660	103,000	4.5399	-1.72%
2022-01-12	0	4.640	4.640	4.690	4.410	4.760	174,000	805,230	4.6278	4.640	4.640	4.690	4.410	4.760	174,000	4.6278	4.98%
2022-01-11	0	4.420	4.420	4.450	4.420	4.760	167,000	757,060	4.5333	4.420	4.420	4.450	4.420	4.760	167,000	4.5333	-2.86%
2022-01-10	0	4.550	4.550	4.630	4.500	4.680	228,000	1,048,780	4.5999	4.550	4.550	4.630	4.500	4.680	228,000	4.5999	-3.40%
2022-01-07	0	4.710	4.710	4.830	4.700	4.830	219,000	1,043,240	4.7637	4.710	4.710	4.830	4.700	4.830	219,000	4.7637	-2.48%
2022-01-06	0	4.830	4.830	4.840	4.720	4.950	271,000	1,302,150	4.8050	4.830	4.830	4.840	4.720	4.950	271,000	4.8050	-5.29%
2022-01-05	0	5.100	4.960	5.050	4.800	5.100	292,000	1,457,250	4.9906	5.100	4.960	5.050	4.800	5.100	292,000	4.9906	4.08%
2022-01-04	0	4.900	4.800	4.960	4.720	5.200	250,000	1,240,470	4.9619	4.900	4.800	4.960	4.720	5.200	250,000	4.9619	2.30%
2022-01-03	0	4.790	4.850	4.920	4.700	4.970	325,000	1,553,300	4.7794	4.790	4.850	4.920	4.700	4.970	325,000	4.7794	-1.84%
2021-12-31	0	4.880	4.810	4.880	4.550	4.940	206,000	982,850	4.7711	4.880	4.810	4.880	4.550	4.940	206,000	4.7711	1.67%
2021-12-30	0	4.800	4.760	4.940	4.790	4.950	163,000	791,470	4.8556	4.800	4.760	4.940	4.790	4.950	163,000	4.8556	-3.81%
2021-12-29	0	4.990	4.920	5.000	4.850	5.090	220,000	1,077,760	4.8989	4.990	4.920	5.000	4.850	5.090	220,000	4.8989	-0.20%
2021-12-28	0	5.000	5.000	5.060	4.960	5.180	143,000	725,050	5.0703	5.000	5.000	5.060	4.960	5.180	143,000	5.0703	-1.77%
2021-12-24	0	5.090	5.090	5.100	5.010	5.200	787,000	4,025,410	5.1149	5.090	5.090	5.100	5.010	5.200	787,000	5.1149	0.59%
2021-12-23	0	5.060	5.060	5.100	4.900	5.180	326,000	1,643,440	5.0412	5.060	5.060	5.100	4.900	5.180	326,000	5.0412	-0.78%
2021-12-22	0	5.100	5.100	5.110	5.030	5.500	391,000	2,068,850	5.2912	5.100	5.100	5.110	5.030	5.500	391,000	5.2912	-1.92%
2021-12-21	0	5.200	5.130	5.210	4.650	5.210	2,103,000	10,163,060	4.8326	5.200	5.130	5.210	4.650	5.210	2,103,000	4.8326	5.48%
2021-12-20	0	4.930	4.850	4.940	4.800	5.180	669,000	3,303,350	4.9377	4.930	4.850	4.940	4.800	5.180	669,000	4.9377	-5.01%
2021-12-17	0	5.190	5.100	5.190	4.940	5.480	584,000	3,025,740	5.1811	5.190	5.100	5.190	4.940	5.480	584,000	5.1811	-2.08%
2021-12-16	0	5.300	5.260	5.300	4.830	5.800	2,202,000	11,808,515	5.3626	5.300	5.260	5.300	4.830	5.800	2,202,000	5.3626	1.92%
2021-12-15	0	5.200	5.100	5.200	3.900	5.240	1,534,000	7,226,890	4.7111	5.200	5.100	5.200	3.900	5.240	1,534,000	4.7111	33.68%
2021-12-14	0	3.890	3.880	3.950	3.770	4.000	164,000	632,820	3.8587	3.890	3.880	3.950	3.770	4.000	164,000	3.8587	2.64%
2021-12-13	0	3.790	3.740	3.830	3.640	3.800	102,000	377,240	3.6984	3.790	3.740	3.830	3.640	3.800	102,000	3.6984	4.12%
2021-12-10	0	3.640	3.640	3.720	3.600	3.650	3,000	10,890	3.6300	3.640	3.640	3.720	3.600	3.650	3,000	3.6300	1.11%
2021-12-09	0	3.600	3.570	3.600	3.550	3.650	2,302,000	8,287,230	3.6000	3.600	3.570	3.600	3.550	3.650	2,302,000	3.6000	1.12%
2021-12-08	0	3.560	3.560	3.640	3.560	3.640	3,885,000	13,992,640	3.6017	3.560	3.560	3.640	3.560	3.640	3,885,000	3.6017	-0.56%
2021-12-07	0	3.580	3.560	3.640	3.550	3.710	65,000	237,190	3.6491	3.580	3.560	3.640	3.550	3.710	65,000	3.6491	-0.56%
2021-12-06	0	3.600	3.600	3.740	3.600	3.880	2,297,000	8,323,060	3.6234	3.600	3.600	3.740	3.600	3.880	2,297,000	3.6234	-2.96%
2021-12-03	0	3.710	3.650	3.760	3.680	3.810	3,237,000	11,982,710	3.7018	3.710	3.650	3.760	3.680	3.810	3,237,000	3.7018	3.34%
2021-12-02	0	3.590	3.540	3.590	3.600	3.700	3,135,000	11,287,700	3.6005	3.590	3.540	3.590	3.600	3.700	3,135,000	3.6005	-2.97%
2021-12-01	0	3.700	3.700	3.760	3.550	3.820	15,000	55,880	3.7253	3.700	3.700	3.760	3.550	3.820	15,000	3.7253	-2.12%
2021-11-30	0	3.780	3.760	3.800	3.650	3.810	67,000	252,080	3.7624	3.780	3.760	3.800	3.650	3.810	67,000	3.7624	2.16%
2021-11-29	0	3.700	3.700	3.800	3.630	3.760	26,000	95,930	3.6896	3.700	3.700	3.800	3.630	3.760	26,000	3.6896	-1.60%
2021-11-26	0	3.760	3.660	3.760	3.650	3.760	82,000	305,230	3.7223	3.760	3.660	3.760	3.650	3.760	82,000	3.7223	-1.05%
2021-11-25	0	3.800	3.800	3.910	3.570	3.920	98,000	368,030	3.7554	3.800	3.800	3.910	3.570	3.920	98,000	3.7554	-0.26%
2021-11-24	0	3.810	3.810	3.830	3.810	3.870	33,000	126,680	3.8388	3.810	3.810	3.830	3.810	3.870	33,000	3.8388	0.26%
2021-11-23	0	3.800	3.800	3.870	3.800	3.960	43,000	165,750	3.8547	3.800	3.800	3.870	3.800	3.960	43,000	3.8547	-4.04%
2021-11-22	0	3.960	3.960	3.980	3.930	4.100	99,000	394,700	3.9869	3.960	3.960	3.980	3.930	4.100	99,000	3.9869	0.00%
2021-11-19	0	3.960	3.920	3.960	3.830	3.960	33,000	127,580	3.8661	3.960	3.920	3.960	3.830	3.960	33,000	3.8661	2.86%
2021-11-18	0	3.850	3.870	3.880	3.700	3.860	101,000	384,770	3.8096	3.850	3.870	3.880	3.700	3.860	101,000	3.8096	2.67%
2021-11-17	0	3.750	3.750	3.760	3.740	3.760	28,000	104,960	3.7486	3.750	3.750	3.760	3.740	3.760	28,000	3.7486	0.00%
2021-11-16	0	3.750	3.710	3.750	3.610	3.750	50,000	185,070	3.7014	3.750	3.710	3.750	3.610	3.750	50,000	3.7014	0.81%
2021-11-15	0	3.720	3.680	3.740	3.670	3.800	696,000	2,562,580	3.6819	3.720	3.680	3.740	3.670	3.800	696,000	3.6819	1.92%
2021-11-12	0	3.650	3.650	3.740	3.650	3.940	165,000	623,790	3.7805	3.650	3.650	3.740	3.650	3.940	165,000	3.7805	-1.35%
2021-11-11	0	3.700	3.700	3.790	3.610	3.790	486,000	1,797,650	3.6989	3.700	3.700	3.790	3.610	3.790	486,000	3.6989	-2.63%
2021-11-10	0	3.800	3.670	3.840	3.540	3.890	1,433,000	5,335,120	3.7230	3.800	3.670	3.840	3.540	3.890	1,433,000	3.7230	-2.56%
2021-11-09	0	3.900	3.900	4.000	3.850	4.030	484,000	1,908,610	3.9434	3.900	3.900	4.000	3.850	4.030	484,000	3.9434	-2.50%
2021-11-08	0	4.000	3.920	4.050	3.820	4.060	638,000	2,514,350	3.9410	4.000	3.920	4.050	3.820	4.060	638,000	3.9410	-0.25%
2021-11-05	0	4.010	3.990	4.010	3.990	4.030	489,000	1,961,570	4.0114	4.010	3.990	4.010	3.990	4.030	489,000	4.0114	-1.96%
2021-11-04	0	4.090	4.060	4.100	4.020	4.120	412,000	1,683,570	4.0863	4.090	4.060	4.100	4.020	4.120	412,000	4.0863	-0.73%
2021-11-03	0	4.120	4.070	4.120	3.990	4.200	617,000	2,517,780	4.0807	4.120	4.070	4.120	3.990	4.200	617,000	4.0807	-0.96%
2021-11-02	0	4.160	4.170	4.250	4.050	4.320	606,000	2,526,600	4.1693	4.160	4.170	4.250	4.050	4.320	606,000	4.1693	-2.12%
2021-11-01	0	4.250	4.000	4.250	3.970	4.250	740,000	3,021,580	4.0832	4.250	4.000	4.250	3.970	4.250	740,000	4.0832	1.92%
2021-10-29	0	4.170	4.090	4.180	4.070	4.180	629,000	2,592,650	4.1219	4.170	4.090	4.180	4.070	4.180	629,000	4.1219	1.21%
2021-10-28	0	4.120	4.080	4.150	4.060	4.180	447,000	1,834,860	4.1048	4.120	4.080	4.150	4.060	4.180	447,000	4.1048	-1.20%
2021-10-27	0	4.170	4.140	4.180	4.100	4.190	452,000	1,874,430	4.1470	4.170	4.140	4.180	4.100	4.190	452,000	4.1470	-0.71%
2021-10-26	0	4.200	4.170	4.280	4.050	4.350	625,000	2,623,660	4.1979	4.200	4.170	4.280	4.050	4.350	625,000	4.1979	-2.33%
2021-10-25	0	4.300	4.260	4.300	4.160	4.480	403,000	1,727,450	4.2865	4.300	4.260	4.300	4.160	4.480	403,000	4.2865	1.42%
2021-10-22	0	4.240	4.240	4.400	4.200	4.480	651,000	2,820,030	4.3318	4.240	4.240	4.400	4.200	4.480	651,000	4.3318	-5.57%
2021-10-21	0	4.490	4.460	4.500	4.500	4.570	414,000	1,875,890	4.5311	4.490	4.460	4.500	4.500	4.570	414,000	4.5311	-1.75%
2021-10-20	0	4.570	4.540	4.570	4.500	4.700	474,000	2,184,440	4.6085	4.570	4.540	4.570	4.500	4.700	474,000	4.6085	-1.51%
2021-10-19	0	4.640	4.580	4.640	4.560	4.700	591,000	2,740,550	4.6371	4.640	4.580	4.640	4.560	4.700	591,000	4.6371	2.20%
2021-10-18	0	4.540	4.530	4.560	4.500	4.700	527,000	2,413,160	4.5791	4.540	4.530	4.560	4.500	4.700	527,000	4.5791	-4.02%
2021-10-15	0	4.730	4.680	4.730	4.700	4.900	555,000	2,656,340	4.7862	4.730	4.680	4.730	4.700	4.900	555,000	4.7862	-0.84%
2021-10-12	0	4.770	4.710	4.780	4.700	4.800	465,000	2,216,220	4.7661	4.770	4.710	4.780	4.700	4.800	465,000	4.7661	0.21%
2021-10-11	0	4.760	4.730	4.760	4.620	4.850	465,000	2,230,360	4.7965	4.760	4.730	4.760	4.620	4.850	465,000	4.7965	0.00%
2021-10-08	0	4.760	4.630	4.770	4.620	4.950	616,000	2,920,950	4.7418	4.760	4.630	4.770	4.620	4.950	616,000	4.7418	-1.65%
2021-10-07	0	4.840	4.760	4.840	4.330	4.940	1,310,000	6,272,060	4.7878	4.840	4.760	4.840	4.330	4.940	1,310,000	4.7878	7.56%
2021-10-06	0	4.500	4.210	4.500	4.100	4.500	840,000	3,517,300	4.1873	4.500	4.210	4.500	4.100	4.500	840,000	4.1873	7.66%
2021-10-05	0	4.180	4.070	4.180	4.130	4.300	434,000	1,809,700	4.1698	4.180	4.070	4.180	4.130	4.300	434,000	4.1698	0.48%
2021-10-04	0	4.160	4.090	4.160	4.110	4.400	783,000	3,320,490	4.2407	4.160	4.090	4.160	4.110	4.400	783,000	4.2407	-5.45%
2021-09-30	0	4.400	4.220	4.430	3.960	4.400	870,000	3,582,630	4.1180	4.400	4.220	4.430	3.960	4.400	870,000	4.1180	8.64%
2021-09-29	0	4.050	4.050	4.080	3.920	4.190	1,036,000	4,248,670	4.1010	4.050	4.050	4.080	3.920	4.190	1,036,000	4.1010	-3.34%
2021-09-28	0	4.190	4.090	4.190	3.920	4.190	843,000	3,417,950	4.0545	4.190	4.090	4.190	3.920	4.190	843,000	4.0545	1.21%
2021-09-27	0	4.140	4.090	4.140	4.050	4.500	931,000	4,037,800	4.3371	4.140	4.090	4.140	4.050	4.500	931,000	4.3371	-7.80%
2021-09-24	0	4.490	4.450	4.490	4.430	4.530	795,000	3,569,930	4.4905	4.490	4.450	4.490	4.430	4.530	795,000	4.4905	-0.66%
2021-09-23	0	4.520	4.460	4.520	4.360	4.730	982,000	4,369,220	4.4493	4.520	4.460	4.520	4.360	4.730	982,000	4.4493	0.67%
2021-09-21	0	4.490	4.370	4.490	4.270	4.500	832,000	3,611,860	4.3412	4.490	4.370	4.490	4.270	4.500	832,000	4.3412	-0.22%
2021-09-20	0	4.500	4.400	4.500	4.300	4.530	725,000	3,228,000	4.4524	4.500	4.400	4.500	4.300	4.530	725,000	4.4524	-0.66%
2021-09-17	0	4.530	4.490	4.530	4.150	4.550	1,550,000	6,620,890	4.2715	4.530	4.490	4.530	4.150	4.550	1,550,000	4.2715	0.89%
2021-09-16	0	4.490	4.350	4.490	4.350	4.860	1,080,000	5,040,210	4.6669	4.490	4.350	4.490	4.350	4.860	1,080,000	4.6669	-6.46%
2021-09-15	0	4.800	4.770	4.800	4.750	4.960	860,127	4,168,394	4.8463	4.800	4.770	4.800	4.750	4.960	860,127	4.8463	0.42%
2021-09-14	0	4.780	4.780	4.840	4.740	4.990	784,000	3,776,580	4.8171	4.780	4.780	4.840	4.740	4.990	784,000	4.8171	-3.63%
2021-09-13	0	4.960	4.960	4.990	4.950	5.020	619,000	3,083,030	4.9807	4.960	4.960	4.990	4.950	5.020	619,000	4.9807	-0.40%
2021-09-10	0	4.980	4.970	4.990	4.900	4.990	954,000	4,733,070	4.9613	4.980	4.970	4.990	4.900	4.990	954,000	4.9613	0.61%
2021-09-09	0	4.950	4.900	4.950	4.870	5.000	925,000	4,568,400	4.9388	4.950	4.900	4.950	4.870	5.000	925,000	4.9388	-0.20%
2021-09-08	0	4.960	4.930	4.970	4.930	5.020	970,000	4,817,650	4.9666	4.960	4.930	4.970	4.930	5.020	970,000	4.9666	0.40%
2021-09-07	0	4.940	4.940	5.000	4.920	5.080	1,221,000	6,049,460	4.9545	4.940	4.940	5.000	4.920	5.080	1,221,000	4.9545	-2.37%
2021-09-06	0	5.060	4.940	5.060	4.930	5.080	2,097,000	10,469,430	4.9926	5.060	4.940	5.060	4.930	5.080	2,097,000	4.9926	0.60%
2021-09-03	0	5.030	5.010	5.030	5.030	5.180	1,186,000	6,018,930	5.0750	5.030	5.010	5.030	5.030	5.180	1,186,000	5.0750	-0.40%
2021-09-02	0	5.050	5.050	5.100	5.050	5.280	1,204,000	6,221,110	5.1670	5.050	5.050	5.100	5.050	5.280	1,204,000	5.1670	-1.75%
2021-09-01	0	5.140	5.100	5.150	5.060	5.200	820,000	4,226,210	5.1539	5.140	5.100	5.150	5.060	5.200	820,000	5.1539	-0.58%
2021-08-31	0	5.170	5.170	5.180	4.920	5.230	1,782,000	8,962,580	5.0295	5.170	5.170	5.180	4.920	5.230	1,782,000	5.0295	0.19%
2021-08-30	0	5.160	5.030	5.160	5.000	5.390	2,173,000	11,131,380	5.1226	5.160	5.030	5.160	5.000	5.390	2,173,000	5.1226	-3.01%
2021-08-27	0	5.320	5.240	5.330	5.160	5.330	2,023,000	10,647,630	5.2633	5.320	5.240	5.330	5.160	5.330	2,023,000	5.2633	0.95%
2021-08-26	0	5.270	5.210	5.270	5.170	5.300	1,792,000	9,380,330	5.2346	5.270	5.210	5.270	5.170	5.300	1,792,000	5.2346	0.19%
2021-08-25	0	5.260	5.190	5.260	5.140	5.330	1,857,000	9,717,480	5.2329	5.260	5.190	5.260	5.140	5.330	1,857,000	5.2329	-1.13%
2021-08-24	0	5.320	5.250	5.320	5.200	5.400	2,141,000	11,315,390	5.2851	5.320	5.250	5.320	5.200	5.400	2,141,000	5.2851	0.57%
2021-08-23	0	5.290	5.290	5.310	5.130	5.340	2,145,000	11,201,630	5.2222	5.290	5.290	5.310	5.130	5.340	2,145,000	5.2222	1.54%
2021-08-20	0	5.210	5.210	5.290	5.170	5.500	1,910,000	10,058,410	5.2662	5.210	5.210	5.290	5.170	5.500	1,910,000	5.2662	-3.87%
2021-08-19	0	5.420	5.330	5.420	5.330	5.580	1,774,000	9,619,910	5.4227	5.420	5.330	5.420	5.330	5.580	1,774,000	5.4227	-2.17%
2021-08-18	0	5.540	5.460	5.540	5.400	5.620	1,812,000	9,956,120	5.4945	5.540	5.460	5.540	5.400	5.620	1,812,000	5.4945	-0.36%
2021-08-17	0	5.560	5.460	5.560	5.350	5.800	1,882,000	10,414,780	5.5339	5.560	5.460	5.560	5.350	5.800	1,882,000	5.5339	-1.24%
2021-08-16	0	5.630	5.600	5.630	5.540	5.990	2,020,000	11,417,340	5.6521	5.630	5.600	5.630	5.540	5.990	2,020,000	5.6521	-4.90%
2021-08-13	0	5.920	5.820	5.920	5.460	5.980	3,675,600	21,401,326	5.8225	5.920	5.820	5.920	5.460	5.980	3,675,600	5.8225	8.42%
2021-08-12	0	5.460	5.400	5.460	5.220	5.490	1,963,000	10,573,895	5.3866	5.460	5.400	5.460	5.220	5.490	1,963,000	5.3866	-0.73%
2021-08-11	0	5.500	5.370	5.520	4.990	5.520	2,463,000	12,657,550	5.1391	5.500	5.370	5.520	4.990	5.520	2,463,000	5.1391	8.27%
2021-08-10	0	5.080	5.040	5.080	4.890	5.090	1,721,000	8,547,530	4.9666	5.080	5.040	5.080	4.890	5.090	1,721,000	4.9666	3.89%
2021-08-09	0	4.890	4.840	4.890	4.800	5.100	1,703,000	8,421,810	4.9453	4.890	4.840	4.890	4.800	5.100	1,703,000	4.9453	-2.20%
2021-08-06	0	5.000	4.990	5.000	4.980	5.200	1,381,200	6,946,180	5.0291	5.000	4.990	5.000	4.980	5.200	1,381,200	5.0291	-2.91%
2021-08-05	0	5.150	5.000	5.150	4.930	5.300	1,274,000	6,437,700	5.0531	5.150	5.000	5.150	4.930	5.300	1,274,000	5.0531	-0.58%
2021-08-04	0	5.180	5.120	5.180	5.110	5.340	1,766,000	9,215,400	5.2182	5.180	5.120	5.180	5.110	5.340	1,766,000	5.2182	-1.15%
2021-08-03	0	5.240	5.100	5.240	5.130	5.650	1,434,000	7,585,580	5.2898	5.240	5.100	5.240	5.130	5.650	1,434,000	5.2898	-5.59%
2021-08-02	0	5.550	5.480	5.550	5.410	5.560	1,748,000	9,611,970	5.4988	5.550	5.480	5.550	5.410	5.560	1,748,000	5.4988	0.00%
2021-07-30	0	5.550	5.510	5.550	5.470	5.720	1,706,000	9,465,080	5.5481	5.550	5.510	5.550	5.470	5.720	1,706,000	5.5481	-1.25%
2021-07-29	0	5.620	5.600	5.620	5.500	5.730	1,612,000	9,055,340	5.6175	5.620	5.600	5.620	5.500	5.730	1,612,000	5.6175	1.26%
2021-07-28	0	5.550	5.510	5.560	5.380	5.770	1,674,000	9,313,470	5.5636	5.550	5.510	5.560	5.380	5.770	1,674,000	5.5636	-1.60%
2021-07-27	0	5.640	5.610	5.640	5.350	5.940	1,594,000	9,145,390	5.7374	5.640	5.610	5.640	5.350	5.940	1,594,000	5.7374	-4.24%
2021-07-26	0	5.890	5.800	5.890	5.700	5.980	2,181,000	12,659,260	5.8043	5.890	5.800	5.890	5.700	5.980	2,181,000	5.8043	-0.34%
2021-07-23	0	5.910	5.830	5.910	5.710	6.040	2,325,000	13,656,720	5.8739	5.910	5.830	5.910	5.710	6.040	2,325,000	5.8739	3.14%
2021-07-22	0	5.730	5.700	5.730	5.640	5.810	2,161,000	12,325,770	5.7037	5.730	5.700	5.730	5.640	5.810	2,161,000	5.7037	0.35%
2021-07-21	0	5.710	5.660	5.720	5.500	5.710	1,575,000	8,902,650	5.6525	5.710	5.660	5.720	5.500	5.710	1,575,000	5.6525	0.18%
2021-07-20	0	5.700	5.610	5.700	5.530	5.870	1,914,000	10,788,040	5.6364	5.700	5.610	5.700	5.530	5.870	1,914,000	5.6364	-3.39%
2021-07-19	0	5.900	5.800	5.900	5.710	6.030	1,808,000	10,579,050	5.8512	5.900	5.800	5.900	5.710	6.030	1,808,000	5.8512	-1.50%
2021-07-16	0	5.990	5.960	5.990	5.720	6.090	2,008,000	11,742,690	5.8480	5.990	5.960	5.990	5.720	6.090	2,008,000	5.8480	0.00%
2021-07-15	0	5.990	5.990	6.060	5.760	6.090	1,945,000	11,560,580	5.9437	5.990	5.990	6.060	5.760	6.090	1,945,000	5.9437	0.67%
2021-07-14	0	5.950	5.930	5.950	5.580	6.170	2,645,000	15,589,080	5.8938	5.950	5.930	5.950	5.580	6.170	2,645,000	5.8938	4.02%
2021-07-13	0	5.720	5.550	5.720	5.320	5.720	2,059,000	11,329,530	5.5024	5.720	5.550	5.720	5.320	5.720	2,059,000	5.5024	4.00%
2021-07-12	0	5.500	5.400	5.500	5.380	5.550	1,758,000	9,590,600	5.4554	5.500	5.400	5.500	5.380	5.550	1,758,000	5.4554	-0.90%
2021-07-09	0	5.550	5.460	5.550	5.450	5.790	2,002,000	11,110,300	5.5496	5.550	5.460	5.550	5.450	5.790	2,002,000	5.5496	0.54%
2021-07-08	0	5.520	5.520	5.600	5.420	5.720	1,982,000	11,010,780	5.5554	5.520	5.520	5.600	5.420	5.720	1,982,000	5.5554	-1.43%
2021-07-07	0	5.600	5.500	5.600	5.460	5.620	1,912,000	10,615,850	5.5522	5.600	5.500	5.600	5.460	5.620	1,912,000	5.5522	-1.41%
2021-07-06	0	5.680	5.600	5.680	5.540	5.770	1,846,000	10,425,390	5.6476	5.680	5.600	5.680	5.540	5.770	1,846,000	5.6476	-1.73%
2021-07-05	0	5.780	5.560	5.780	5.460	5.800	1,868,000	10,458,270	5.5986	5.780	5.560	5.780	5.460	5.800	1,868,000	5.5986	0.00%
2021-07-02	0	5.780	5.700	5.780	5.700	5.850	1,443,000	8,327,440	5.7709	5.780	5.700	5.780	5.700	5.850	1,443,000	5.7709	-0.34%
2021-06-30	0	5.800	5.800	5.840	5.730	5.970	1,784,000	10,374,700	5.8154	5.800	5.800	5.840	5.730	5.970	1,784,000	5.8154	-0.34%
2021-06-29	0	5.820	5.760	5.820	5.650	5.850	1,777,000	10,206,980	5.7439	5.820	5.760	5.820	5.650	5.850	1,777,000	5.7439	2.46%
2021-06-28	0	5.680	5.650	5.680	5.650	5.860	879,000	5,052,340	5.7478	5.680	5.650	5.680	5.650	5.860	879,000	5.7478	-2.07%
2021-06-25	0	5.800	5.780	5.800	5.570	5.930	1,799,000	10,354,560	5.7557	5.800	5.780	5.800	5.570	5.930	1,799,000	5.7557	0.87%
2021-06-24	0	5.750	5.680	5.750	5.400	6.040	1,843,000	10,504,630	5.6997	5.750	5.680	5.750	5.400	6.040	1,843,000	5.6997	-0.86%
2021-06-23	0	5.800	5.800	5.840	5.700	6.200	2,353,000	14,065,730	5.9778	5.800	5.800	5.840	5.700	6.200	2,353,000	5.9778	-1.86%
2021-06-22	0	5.910	5.910	5.990	5.820	6.160	1,677,000	10,058,850	5.9981	5.910	5.910	5.990	5.820	6.160	1,677,000	5.9981	0.51%
2021-06-21	0	5.880	5.890	5.950	5.760	6.200	1,845,000	10,942,630	5.9310	5.880	5.890	5.950	5.760	6.200	1,845,000	5.9310	-2.81%
2021-06-18	0	6.050	5.910	6.060	5.620	6.220	1,939,000	11,504,160	5.9330	6.050	5.910	6.060	5.620	6.220	1,939,000	5.9330	6.14%
2021-06-17	0	5.700	5.700	5.770	5.480	5.910	1,765,000	10,099,470	5.7221	5.700	5.700	5.770	5.480	5.910	1,765,000	5.7221	1.06%
2021-06-16	0	5.640	5.560	5.640	5.550	5.900	1,903,000	11,035,490	5.7990	5.640	5.560	5.640	5.550	5.900	1,903,000	5.7990	-3.75%
2021-06-15	0	5.860	5.860	5.900	5.810	6.200	1,702,000	10,034,330	5.8956	5.860	5.860	5.900	5.810	6.200	1,702,000	5.8956	-2.33%
2021-06-11	0	6.000	5.970	6.030	5.800	6.200	1,741,000	10,486,450	6.0232	6.000	5.970	6.030	5.800	6.200	1,741,000	6.0232	2.92%
2021-06-10	0	5.830	5.830	5.950	5.830	6.000	2,128,000	12,583,520	5.9133	5.830	5.830	5.950	5.830	6.000	2,128,000	5.9133	0.00%
2021-06-09	0	5.830	5.830	5.870	5.830	6.080	1,758,000	10,400,210	5.9159	5.830	5.830	5.870	5.830	6.080	1,758,000	5.9159	-3.95%
2021-06-08	0	6.070	6.070	6.080	5.750	6.280	1,965,000	11,734,240	5.9716	6.070	6.070	6.080	5.750	6.280	1,965,000	5.9716	-0.33%
2021-06-07	0	6.090	6.050	6.090	5.750	6.120	2,051,000	12,176,420	5.9368	6.090	6.050	6.090	5.750	6.120	2,051,000	5.9368	4.28%
2021-06-04	0	5.840	5.790	5.800	5.740	5.970	1,772,000	10,397,140	5.8675	5.840	5.790	5.800	5.740	5.970	1,772,000	5.8675	-0.17%
2021-06-03	0	5.850	5.850	5.960	5.820	6.200	1,733,000	10,305,150	5.9464	5.850	5.850	5.960	5.820	6.200	1,733,000	5.9464	-3.15%
2021-06-02	0	6.040	6.040	6.060	5.740	6.300	2,549,000	15,346,840	6.0207	6.040	6.040	6.060	5.740	6.300	2,549,000	6.0207	2.72%
2021-06-01	0	5.880	5.840	5.870	5.710	6.020	1,781,000	10,441,470	5.8627	5.880	5.840	5.870	5.710	6.020	1,781,000	5.8627	-3.13%
2021-05-31	0	6.070	6.070	6.120	5.450	6.180	1,810,000	10,425,840	5.7601	6.070	6.070	6.120	5.450	6.180	1,810,000	5.7601	0.17%
2021-05-28	0	6.060	6.010	6.060	5.340	6.200	1,945,000	11,447,170	5.8854	6.060	6.010	6.060	5.340	6.200	1,945,000	5.8854	15.87%
2021-05-27	0	5.230	5.230	5.400	5.230	5.450	1,061,000	5,701,680	5.3739	5.230	5.230	5.400	5.230	5.450	1,061,000	5.3739	-2.97%
2021-05-26	0	5.390	5.320	5.400	5.230	5.440	951,000	5,081,350	5.3432	5.390	5.320	5.400	5.230	5.440	951,000	5.3432	0.19%
2021-05-25	0	5.380	5.300	5.390	5.270	5.390	1,104,000	5,877,330	5.3237	5.380	5.300	5.390	5.270	5.390	1,104,000	5.3237	2.09%
2021-05-24	0	5.270	5.270	5.290	5.050	5.400	1,189,000	6,286,390	5.2871	5.270	5.270	5.290	5.050	5.400	1,189,000	5.2871	3.33%
2021-05-21	0	5.100	5.100	5.300	4.930	5.150	1,307,000	6,554,800	5.0151	5.100	5.100	5.300	4.930	5.150	1,307,000	5.0151	2.00%
2021-05-20	0	5.000	5.000	5.080	4.950	5.410	1,073,000	5,500,440	5.1262	5.000	5.000	5.080	4.950	5.410	1,073,000	5.1262	-7.41%
2021-05-18	0	5.400	5.400	5.410	5.180	5.500	1,501,000	8,083,210	5.3852	5.400	5.400	5.410	5.180	5.500	1,501,000	5.3852	-2.17%
2021-05-17	0	5.520	5.460	5.520	5.350	5.650	1,942,000	10,663,710	5.4911	5.520	5.460	5.520	5.350	5.650	1,942,000	5.4911	1.66%
2021-05-14	0	5.430	5.210	5.430	5.180	5.430	172,000	910,990	5.2965	5.430	5.210	5.430	5.180	5.430	172,000	5.2965	0.74%
2021-05-13	0	5.390	5.320	5.480	5.320	5.390	35,000	188,170	5.3763	5.390	5.320	5.480	5.320	5.390	35,000	5.3763	0.19%
2021-05-12	0	5.380	5.280	5.400	5.200	5.450	400,000	2,153,170	5.3829	5.380	5.280	5.400	5.200	5.450	400,000	5.3829	6.96%
2021-05-11	0	5.030	5.020	5.030	4.490	5.100	379,000	1,777,120	4.6890	5.030	5.020	5.030	4.490	5.100	379,000	4.6890	2.44%
2021-05-10	0	4.910	4.910	5.010	4.910	5.070	120,000	598,310	4.9859	4.910	4.910	5.010	4.910	5.070	120,000	4.9859	-3.16%
2021-05-07	0	5.070	5.010	5.090	5.000	5.240	156,000	789,630	5.0617	5.070	5.010	5.090	5.000	5.240	156,000	5.0617	-1.93%
2021-05-06	0	5.170	5.030	5.200	4.900	5.470	645,000	3,348,920	5.1921	5.170	5.030	5.200	4.900	5.470	645,000	5.1921	-1.71%
2021-05-05	0	5.260	5.260	5.270	5.250	5.490	72,000	383,930	5.3324	5.260	5.260	5.270	5.250	5.490	72,000	5.3324	-4.19%
2021-05-04	0	5.490	5.490	5.500	5.060	5.490	557,000	2,924,820	5.2510	5.490	5.490	5.500	5.060	5.490	557,000	5.2510	7.23%
2021-05-03	0	5.120	5.120	5.200	5.100	5.580	236,000	1,224,900	5.1903	5.120	5.120	5.200	5.100	5.580	236,000	5.1903	-3.40%
2021-04-30	0	5.300	5.200	5.300	5.190	5.640	505,000	2,720,030	5.3862	5.300	5.200	5.300	5.190	5.640	505,000	5.3862	-1.67%
2021-04-29	0	5.390	5.390	5.440	5.370	6.000	379,000	2,083,990	5.4987	5.390	5.390	5.440	5.370	6.000	379,000	5.4987	-2.00%
2021-04-28	0	5.500	5.360	5.500	5.260	5.630	333,000	1,791,700	5.3805	5.500	5.360	5.500	5.260	5.630	333,000	5.3805	-1.79%
2021-04-27	0	5.600	5.600	5.640	4.910	5.600	1,042,000	5,397,670	5.1801	5.600	5.600	5.640	4.910	5.600	1,042,000	5.1801	2.94%
2021-04-26	0	5.440	5.360	5.440	5.300	6.150	1,779,000	10,038,280	5.6427	5.440	5.360	5.440	5.300	6.150	1,779,000	5.6427	-10.67%
2021-04-23	0	6.090	5.880	6.090	5.860	6.890	2,793,000	17,312,570	6.1986	6.090	5.880	6.090	5.860	6.890	2,793,000	6.1986	-12.12%
2021-04-22	0	6.930	6.730	6.930	6.500	6.990	326,000	2,214,940	6.7943	6.930	6.730	6.930	6.500	6.990	326,000	6.7943	0.00%
2021-04-21	0	6.930	6.920	6.930	6.760	6.930	124,000	851,140	6.8640	6.930	6.920	6.930	6.760	6.930	124,000	6.8640	-1.00%
2021-04-20	0	7.000	6.870	7.000	6.730	7.080	226,000	1,557,060	6.8896	7.000	6.870	7.000	6.730	7.080	226,000	6.8896	0.57%
2021-04-19	0	6.960	6.810	6.960	6.780	7.200	458,000	3,140,670	6.8574	6.960	6.810	6.960	6.780	7.200	458,000	6.8574	-1.00%
2021-04-16	0	7.030	6.960	7.030	6.750	7.190	199,000	1,381,810	6.9438	7.030	6.960	7.030	6.750	7.190	199,000	6.9438	0.43%
2021-04-15	0	7.000	6.850	7.000	6.430	7.000	212,000	1,455,790	6.8669	7.000	6.850	7.000	6.430	7.000	212,000	6.8669	3.40%
2021-04-14	0	6.770	6.460	6.770	6.330	6.790	470,000	3,063,540	6.5182	6.770	6.460	6.770	6.330	6.790	470,000	6.5182	5.78%
2021-04-13	0	6.400	6.300	6.460	6.060	7.340	1,214,000	8,043,800	6.6259	6.400	6.300	6.460	6.060	7.340	1,214,000	6.6259	-8.57%
2021-04-12	0	7.000	6.960	6.990	6.690	7.500	750,000	5,355,870	7.1412	7.000	6.960	6.990	6.690	7.500	750,000	7.1412	-5.15%
2021-04-09	0	7.380	7.340	7.380	7.240	7.450	337,000	2,479,150	7.3565	7.380	7.340	7.380	7.240	7.450	337,000	7.3565	1.10%
2021-04-08	0	7.300	7.300	7.340	7.240	7.430	322,000	2,351,070	7.3015	7.300	7.300	7.340	7.240	7.430	322,000	7.3015	-0.82%
2021-04-07	0	7.360	7.360	7.450	7.270	7.600	487,000	3,581,450	7.3541	7.360	7.360	7.450	7.270	7.600	487,000	7.3541	0.82%
2021-04-01	0	7.300	7.280	7.300	6.990	7.390	346,000	2,489,120	7.1940	7.300	7.280	7.300	6.990	7.390	346,000	7.1940	1.39%
2021-03-31	0	7.200	7.110	7.200	7.080	7.540	624,000	4,558,470	7.3052	7.200	7.110	7.200	7.080	7.540	624,000	7.3052	-2.44%
2021-03-30	0	7.380	7.300	7.380	7.270	8.000	647,000	4,822,330	7.4534	7.380	7.300	7.380	7.270	8.000	647,000	7.4534	1.23%
2021-03-29	0	7.290	7.330	7.340	7.210	7.600	425,000	3,129,580	7.3637	7.290	7.330	7.340	7.210	7.600	425,000	7.3637	-2.67%
2021-03-26	0	7.490	7.450	7.490	6.990	7.900	448,000	3,285,550	7.3338	7.490	7.450	7.490	6.990	7.900	448,000	7.3338	-4.22%
2021-03-25	0	7.820	7.820	7.860	6.720	7.890	752,000	5,436,120	7.2289	7.820	7.820	7.860	6.720	7.890	752,000	7.2289	5.82%
2021-03-24	0	7.390	7.270	7.440	7.160	7.790	1,261,000	9,263,450	7.3461	7.390	7.270	7.440	7.160	7.790	1,261,000	7.3461	-0.14%
2021-03-23	0	7.400	7.300	7.410	6.520	8.110	2,771,000	20,091,210	7.2505	7.400	7.300	7.410	6.520	8.110	2,771,000	7.2505	-6.68%
2021-03-22	0	7.930	7.920	7.930	7.100	7.950	4,076,000	31,486,510	7.7249	7.930	7.920	7.930	7.100	7.950	4,076,000	7.7249	13.29%
2021-03-19	0	7.000	6.950	7.000	5.900	7.000	2,934,000	18,988,870	6.4720	7.000	6.950	7.000	5.900	7.000	2,934,000	6.4720	17.06%
2021-03-18	0	5.980	5.900	5.990	5.790	6.380	841,000	5,044,580	5.9983	5.980	5.900	5.990	5.790	6.380	841,000	5.9983	-0.33%
2021-03-17	0	6.000	6.000	6.040	5.540	6.370	1,990,000	12,052,490	6.0565	6.000	6.000	6.040	5.540	6.370	1,990,000	6.0565	8.89%
2021-03-16	0	5.510	5.530	5.600	5.390	5.760	719,000	3,956,600	5.5029	5.510	5.530	5.600	5.390	5.760	719,000	5.5029	-3.33%
2021-03-15	0	5.700	5.700	5.800	5.650	5.890	654,000	3,749,020	5.7324	5.700	5.700	5.800	5.650	5.890	654,000	5.7324	3.64%
2021-03-12	0	5.500	5.500	5.590	5.320	5.770	515,000	2,842,710	5.5198	5.500	5.500	5.590	5.320	5.770	515,000	5.5198	-4.01%
2021-03-11	0	5.730	5.690	5.750	5.390	6.150	1,040,000	6,027,550	5.7957	5.730	5.690	5.750	5.390	6.150	1,040,000	5.7957	8.11%
2021-03-10	0	5.300	5.300	5.340	5.290	6.000	780,000	4,405,610	5.6482	5.300	5.300	5.340	5.290	6.000	780,000	5.6482	-6.53%
2021-03-09	0	5.670	5.530	5.720	5.010	5.930	1,130,000	6,121,550	5.4173	5.670	5.530	5.720	5.010	5.930	1,130,000	5.4173	8.41%
2021-03-08	0	5.230	5.210	5.230	4.980	6.500	2,358,000	13,210,230	5.6023	5.230	5.210	5.230	4.980	6.500	2,358,000	5.6023	-12.69%
2021-03-05	0	5.990	5.960	6.000	5.500	7.340	4,241,000	26,085,930	6.1509	5.990	5.960	6.000	5.500	7.340	4,241,000	6.1509	-3.39%
2021-03-04	0	6.200	6.200	6.280	4.600	6.200	5,048,434	27,868,109	5.5201	6.200	6.200	6.280	4.600	6.200	5,048,434	5.5201	35.96%
2021-03-03	0	4.560	4.580	4.600	4.080	6.000	5,759,000	28,664,000	4.9773	4.560	4.580	4.600	4.080	6.000	5,759,000	4.9773	16.92%
2021-03-02	0	3.900	3.800	3.900	2.900	4.000	2,484,000	8,589,070	3.4578	3.900	3.800	3.900	2.900	4.000	2,484,000	3.4578	6.85%
2021-03-01	0	3.650	3.630	3.720	3.400	3.980	2,921,000	10,438,380	3.5736	3.650	3.630	3.720	3.400	3.980	2,921,000	3.5736	7.99%
2021-02-26	0	3.380	3.350	3.380	2.720	3.500	5,446,000	17,813,970	3.2710	3.380	3.350	3.380	2.720	3.500	5,446,000	3.2710	24.72%
2021-02-25	0	2.710	2.710	2.770	2.200	3.000	4,579,000	12,795,270	2.7943	2.710	2.710	2.770	2.200	3.000	4,579,000	2.7943	8.40%
2021-02-24	0	2.500	2.500	2.520	1.720	2.640	7,348,000	16,637,966	2.2643	2.500	2.500	2.520	1.720	2.640	7,348,000	2.2643	47.06%
2021-02-23	0	1.700	1.640	1.720	1.670	1.710	13,000	22,050	1.6962	1.700	1.640	1.720	1.670	1.710	13,000	1.6962	-1.16%
2021-02-22	0	1.720	1.720	1.740	1.690	1.760	142,000	242,640	1.7087	1.720	1.720	1.740	1.690	1.760	142,000	1.7087	-2.27%
2021-02-19	0	1.760	1.760	1.780	1.700	1.800	200,000	352,850	1.7643	1.760	1.760	1.780	1.700	1.800	200,000	1.7643	1.15%
2021-02-18	0	1.740	1.690	1.750	1.690	1.770	167,000	288,540	1.7278	1.740	1.690	1.750	1.690	1.770	167,000	1.7278	1.75%
2021-02-17	0	1.710	1.710	1.750	1.700	1.760	316,000	541,930	1.7150	1.710	1.710	1.750	1.700	1.760	316,000	1.7150	-2.29%
2021-02-16	0	1.750	1.750	1.790	1.730	1.820	202,000	356,010	1.7624	1.750	1.750	1.790	1.730	1.820	202,000	1.7624	1.74%
2021-02-11	0	1.720	1.710	1.800	1.700	1.810	237,000	412,220	1.7393	1.720	1.710	1.800	1.700	1.810	237,000	1.7393	1.18%
2021-02-10	0	1.700	1.680	1.700	1.640	1.850	518,000	892,130	1.7223	1.700	1.680	1.700	1.640	1.850	518,000	1.7223	6.92%
2021-02-09	0	1.590	1.590	1.700	1.590	1.600	40,000	63,700	1.5925	1.590	1.590	1.700	1.590	1.600	40,000	1.5925	-0.62%
2021-02-08	0	1.600	1.600	1.640	1.540	1.640	111,000	174,770	1.5745	1.600	1.600	1.640	1.540	1.640	111,000	1.5745	-3.03%
2021-02-05	0	1.650	1.620	1.650	1.650	1.800	163,000	276,820	1.6983	1.650	1.620	1.650	1.650	1.800	163,000	1.6983	-2.94%
2021-02-04	0	1.700	1.640	1.700	1.620	1.720	313,000	532,100	1.7000	1.700	1.640	1.700	1.620	1.720	313,000	1.7000	2.41%
2021-02-03	0	1.660	1.530	1.660	1.470	1.700	146,000	230,930	1.5817	1.660	1.530	1.660	1.470	1.700	146,000	1.5817	9.93%
2021-02-02	0	1.510	1.530	1.690	1.500	1.580	331,000	509,450	1.5391	1.510	1.530	1.690	1.500	1.580	331,000	1.5391	-4.43%
2021-02-01	0	1.580	1.500	1.510	1.530	1.680	164,000	260,630	1.5892	1.580	1.500	1.510	1.530	1.680	164,000	1.5892	-5.95%
2021-01-29	0	1.680	1.640	1.700	1.600	1.790	457,000	767,490	1.6794	1.680	1.640	1.700	1.600	1.790	457,000	1.6794	-1.75%
2021-01-28	0	1.710	1.730	1.800	1.700	1.880	750,000	1,333,130	1.7775	1.710	1.730	1.800	1.700	1.880	750,000	1.7775	0.59%
2021-01-27	0	1.700	1.700	1.780	1.700	1.860	248,000	434,740	1.7530	1.700	1.700	1.780	1.700	1.860	248,000	1.7530	-5.03%
2021-01-26	0	1.790	1.700	1.820	1.700	1.850	973,000	1,691,210	1.7381	1.790	1.700	1.820	1.700	1.850	973,000	1.7381	-2.72%
2021-01-25	0	1.840	1.810	1.850	1.550	1.960	2,018,000	3,675,880	1.8215	1.840	1.810	1.850	1.550	1.960	2,018,000	1.8215	1.10%
2021-01-22	0	1.820	1.800	1.820	1.330	1.900	6,897,000	11,580,260	1.6790	1.820	1.800	1.820	1.330	1.900	6,897,000	1.6790	35.82%
2021-01-21	0	1.340	1.340	1.350	1.290	1.480	1,183,000	1,651,540	1.3961	1.340	1.340	1.350	1.290	1.480	1,183,000	1.3961	4.69%
2021-01-20	0	1.280	1.240	1.300	1.200	1.280	1,025,000	1,244,630	1.2143	1.280	1.240	1.300	1.200	1.280	1,025,000	1.2143	2.40%
2021-01-19	0	1.250	1.230	1.260	1.210	1.320	298,000	381,890	1.2815	1.250	1.230	1.260	1.210	1.320	298,000	1.2815	3.31%
2021-01-18	0	1.210	1.200	1.350	1.190	1.210	260,000	312,660	1.2025	1.210	1.200	1.350	1.190	1.210	260,000	1.2025	0.00%
2021-01-15	0	1.210	1.210	1.260	1.190	1.360	243,000	304,370	1.2526	1.210	1.210	1.260	1.190	1.360	243,000	1.2526	-0.82%
2021-01-14	0	1.220	1.230	1.290	1.210	1.300	266,000	332,280	1.2492	1.220	1.230	1.290	1.210	1.300	266,000	1.2492	-6.15%
2021-01-13	0	1.300	1.300	1.360	1.300	1.370	385,000	508,710	1.3213	1.300	1.300	1.360	1.300	1.370	385,000	1.3213	-2.26%
2021-01-12	0	1.330	1.330	1.370	1.260	1.380	436,000	568,320	1.3035	1.330	1.330	1.370	1.260	1.380	436,000	1.3035	-3.62%
2021-01-11	0	1.380	1.360	1.450	1.360	1.560	392,000	561,690	1.4329	1.380	1.360	1.450	1.360	1.560	392,000	1.4329	1.47%
2021-01-08	0	1.360	1.340	1.400	1.260	1.700	1,137,000	1,683,940	1.4810	1.360	1.340	1.400	1.260	1.700	1,137,000	1.4810	-13.92%
2021-01-07	0	1.580	1.580	1.590	1.290	1.740	2,337,000	3,570,470	1.5278	1.580	1.580	1.590	1.290	1.740	2,337,000	1.5278	23.44%
2021-01-06	0	1.280	1.210	1.280	1.040	1.280	3,662,000	3,964,670	1.0827	1.280	1.210	1.280	1.040	1.280	3,662,000	1.0827	23.08%
2021-01-05	0	1.040	1.030	1.040	1.000	1.040	107,000	109,620	1.0245	1.040	1.030	1.040	1.000	1.040	107,000	1.0245	0.00%
2021-01-04	0	1.040	1.040	1.080	1.000	1.060	25,000	25,530	1.0212	1.040	1.040	1.080	1.000	1.060	25,000	1.0212	-1.89%
2020-12-31	0	1.060	1.030	1.060	-	-	0	0	-	1.060	1.030	1.060	-	-	0	-	0.00%
2020-12-30	0	1.060	1.070	1.120	1.040	1.080	60,000	63,280	1.0547	1.060	1.070	1.120	1.040	1.080	60,000	1.0547	0.95%
2020-12-29	0	1.050	1.050	1.100	1.030	1.150	94,000	100,160	1.0655	1.050	1.050	1.100	1.030	1.150	94,000	1.0655	-4.55%
2020-12-28	0	1.100	1.070	1.130	1.000	1.100	201,000	213,060	1.0600	1.100	1.070	1.130	1.000	1.100	201,000	1.0600	5.77%
2020-12-24	0	1.040	1.010	1.100	1.000	1.040	150,000	153,490	1.0233	1.040	1.010	1.100	1.000	1.040	150,000	1.0233	-0.95%
2020-12-23	0	1.050	1.050	1.130	1.020	1.060	132,000	138,280	1.0476	1.050	1.050	1.130	1.020	1.060	132,000	1.0476	-4.55%
2020-12-22	0	1.100	1.100	1.170	1.100	1.170	68,000	76,430	1.1240	1.100	1.100	1.170	1.100	1.170	68,000	1.1240	-5.17%
2020-12-21	0	1.160	1.120	1.180	1.040	1.230	342,000	382,120	1.1173	1.160	1.120	1.180	1.040	1.230	342,000	1.1173	9.43%
2020-12-18	0	1.060	1.060	1.150	1.050	1.060	52,000	55,020	1.0581	1.060	1.060	1.150	1.050	1.060	52,000	1.0581	0.95%
2020-12-17	0	1.050	1.050	1.080	1.050	1.090	104,000	110,930	1.0666	1.050	1.050	1.080	1.050	1.090	104,000	1.0666	-5.41%
2020-12-16	0	1.110	1.110	1.140	1.050	1.110	49,000	53,460	1.0910	1.110	1.110	1.140	1.050	1.110	49,000	1.0910	5.71%
2020-12-15	0	1.050	1.050	1.070	1.020	1.080	190,000	197,390	1.0389	1.050	1.050	1.070	1.020	1.080	190,000	1.0389	-1.87%
2020-12-14	0	1.070	1.050	1.100	1.050	1.130	170,008	184,898	1.0876	1.070	1.050	1.100	1.050	1.130	170,008	1.0876	-3.60%
2020-12-11	0	1.110	1.110	1.130	1.000	1.150	771,000	816,750	1.0593	1.110	1.110	1.130	1.000	1.150	771,000	1.0593	-4.31%
2020-12-10	0	1.160	1.120	1.160	1.160	1.160	50,000	58,120	1.1624	1.160	1.120	1.160	1.160	1.160	50,000	1.1624	0.87%
2020-12-09	0	1.150	1.150	1.180	1.100	1.210	459,000	540,100	1.1767	1.150	1.150	1.180	1.100	1.210	459,000	1.1767	1.77%
2020-12-08	0	1.130	1.130	1.150	1.110	1.150	401,000	452,790	1.1292	1.130	1.130	1.150	1.110	1.150	401,000	1.1292	-5.83%
2020-12-07	0	1.200	1.200	1.220	1.080	1.400	1,853,000	2,160,660	1.1660	1.200	1.200	1.220	1.080	1.400	1,853,000	1.1660	-14.29%
2020-12-04	0	1.400	1.390	1.450	1.400	1.420	151,000	212,510	1.4074	1.400	1.390	1.450	1.400	1.420	151,000	1.4074	-3.45%
2020-12-03	0	1.450	1.400	1.450	1.450	1.450	50,000	72,500	1.4500	1.450	1.400	1.450	1.450	1.450	50,000	1.4500	0.00%
2020-12-02	0	1.450	1.450	1.460	1.360	1.450	136,000	196,740	1.4466	1.450	1.450	1.460	1.360	1.450	136,000	1.4466	0.00%
2020-12-01	0	1.450	1.420	1.450	1.440	1.500	154,000	224,720	1.4592	1.450	1.420	1.450	1.440	1.500	154,000	1.4592	-3.97%
2020-11-30	0	1.510	1.500	1.520	1.500	1.560	194,000	293,390	1.5123	1.510	1.500	1.520	1.500	1.560	194,000	1.5123	-5.63%
2020-11-27	0	1.600	1.550	1.600	1.600	1.640	68,000	109,040	1.6035	1.600	1.550	1.600	1.600	1.640	68,000	1.6035	-3.03%
2020-11-26	0	1.650	1.650	1.750	1.650	1.670	41,000	68,180	1.6629	1.650	1.650	1.750	1.650	1.670	41,000	1.6629	-3.51%
2020-11-25	0	1.710	1.700	1.740	1.640	1.820	537,538	929,368	1.7289	1.710	1.700	1.740	1.640	1.820	537,538	1.7289	4.27%
2020-11-24	0	1.640	1.640	1.670	1.630	1.640	95,000	155,620	1.6381	1.640	1.640	1.670	1.630	1.640	95,000	1.6381	0.61%
2020-11-23	0	1.630	1.600	1.680	1.580	1.640	78,000	124,090	1.5909	1.630	1.600	1.680	1.580	1.640	78,000	1.5909	-1.21%
2020-11-20	0	1.650	1.630	1.690	1.600	1.690	59,000	98,380	1.6675	1.650	1.630	1.690	1.600	1.690	59,000	1.6675	3.12%
2020-11-19	0	1.600	1.600	1.650	1.570	1.680	23,000	36,790	1.5996	1.600	1.600	1.650	1.570	1.680	23,000	1.5996	-4.76%
2020-11-18	0	1.680	1.660	1.680	1.450	1.760	424,000	680,400	1.6047	1.680	1.660	1.680	1.450	1.760	424,000	1.6047	-3.45%
2020-11-17	0	1.740	1.740	1.790	1.700	1.800	261,000	463,160	1.7746	1.740	1.740	1.790	1.700	1.800	261,000	1.7746	-3.33%
2020-11-16	0	1.800	1.770	1.800	1.780	1.850	230,000	414,960	1.8042	1.800	1.770	1.800	1.780	1.850	230,000	1.8042	-3.74%
2020-11-13	0	1.870	1.810	1.870	1.800	1.900	91,000	166,700	1.8319	1.870	1.810	1.870	1.800	1.900	91,000	1.8319	-1.58%
2020-11-12	0	1.900	1.860	1.890	1.850	1.990	39,000	74,550	1.9115	1.900	1.860	1.890	1.850	1.990	39,000	1.9115	2.70%
2020-11-11	0	1.850	1.750	1.850	1.850	1.900	14,000	26,380	1.8843	1.850	1.750	1.850	1.850	1.900	14,000	1.8843	-3.65%
2020-11-10	0	1.920	1.850	1.920	1.930	1.960	67,000	129,730	1.9363	1.920	1.850	1.920	1.930	1.960	67,000	1.9363	0.00%
2020-11-09	0	1.920	1.910	1.920	1.830	2.010	388,000	749,500	1.9317	1.920	1.910	1.920	1.830	2.010	388,000	1.9317	4.92%
2020-11-06	0	1.830	1.830	1.900	1.820	2.050	916,000	1,744,730	1.9047	1.830	1.830	1.900	1.820	2.050	916,000	1.9047	-7.58%
2020-11-05	0	1.980	1.980	1.990	1.900	2.030	134,000	264,560	1.9743	1.980	1.980	1.990	1.900	2.030	134,000	1.9743	-0.50%
2020-11-04	0	1.990	1.990	2.030	1.950	2.060	42,000	84,100	2.0024	1.990	1.990	2.030	1.950	2.060	42,000	2.0024	0.51%
2020-11-03	0	1.980	1.980	2.050	1.970	2.140	198,000	404,230	2.0416	1.980	1.980	2.050	1.970	2.140	198,000	2.0416	-7.48%
2020-11-02	0	2.140	2.090	2.130	1.760	2.200	1,448,000	2,997,730	2.0703	2.140	2.090	2.130	1.760	2.200	1,448,000	2.0703	18.89%
2020-10-30	0	1.800	1.800	1.850	1.800	1.960	113,000	212,520	1.8807	1.800	1.800	1.850	1.800	1.960	113,000	1.8807	0.56%
2020-10-29	0	1.790	1.760	1.800	1.760	1.820	132,000	237,310	1.7978	1.790	1.760	1.800	1.760	1.820	132,000	1.7978	-1.10%
2020-10-28	0	1.810	1.810	1.850	1.810	1.990	55,000	102,040	1.8553	1.810	1.810	1.850	1.810	1.990	55,000	1.8553	-1.63%
2020-10-27	0	1.840	1.830	1.880	1.770	2.080	624,000	1,179,500	1.8902	1.840	1.830	1.880	1.770	2.080	624,000	1.8902	-2.13%
2020-10-23	0	1.880	1.850	1.920	1.880	2.010	698,000	1,370,490	1.9635	1.880	1.850	1.920	1.880	2.010	698,000	1.9635	-10.48%
2020-10-22	0	2.100	2.030	2.100	2.020	2.120	97,000	201,890	2.0813	2.100	2.030	2.100	2.020	2.120	97,000	2.0813	-1.41%
2020-10-21	0	2.130	2.080	2.140	2.030	2.150	218,000	464,660	2.1315	2.130	2.080	2.140	2.030	2.150	218,000	2.1315	1.43%
2020-10-20	0	2.100	2.080	2.160	2.070	2.140	276,000	578,720	2.0968	2.100	2.080	2.160	2.070	2.140	276,000	2.0968	-2.78%
2020-10-19	0	2.160	2.080	2.200	2.100	2.280	328,000	712,820	2.1732	2.160	2.080	2.200	2.100	2.280	328,000	2.1732	-4.00%
2020-10-16	0	2.250	2.150	2.250	2.130	2.250	1,574,000	3,469,220	2.2041	2.250	2.150	2.250	2.130	2.250	1,574,000	2.2041	5.63%
2020-10-15	0	2.130	2.100	2.130	2.090	2.200	194,000	416,240	2.1456	2.130	2.100	2.130	2.090	2.200	194,000	2.1456	-5.33%
2020-10-14	0	2.250	2.180	2.270	2.160	2.250	106,000	235,230	2.2192	2.250	2.180	2.270	2.160	2.250	106,000	2.2192	-1.32%
2020-10-12	0	2.280	2.200	2.290	2.200	2.280	81,000	181,450	2.2401	2.280	2.200	2.290	2.200	2.280	81,000	2.2401	2.24%
2020-10-09	0	2.230	2.210	2.290	2.130	2.250	80,000	176,090	2.2011	2.230	2.210	2.290	2.130	2.250	80,000	2.2011	-0.89%
2020-10-08	0	2.250	2.250	2.260	2.170	2.300	521,000	1,188,830	2.2818	2.250	2.250	2.260	2.170	2.300	521,000	2.2818	2.27%
2020-10-07	0	2.200	2.180	2.280	2.100	2.300	215,000	467,320	2.1736	2.200	2.180	2.280	2.100	2.300	215,000	2.1736	-3.08%
2020-10-06	0	2.270	2.240	2.270	2.090	2.350	420,000	938,320	2.2341	2.270	2.240	2.270	2.090	2.350	420,000	2.2341	3.18%
2020-10-05	0	2.200	2.180	2.280	2.120	2.340	184,000	406,740	2.2105	2.200	2.180	2.280	2.120	2.340	184,000	2.2105	-0.90%
2020-09-30	0	2.220	2.220	2.350	2.100	2.450	297,000	667,410	2.2472	2.220	2.220	2.350	2.100	2.450	297,000	2.2472	-7.50%
2020-09-29	0	2.400	2.320	2.400	2.210	2.450	333,000	791,150	2.3758	2.400	2.320	2.400	2.210	2.450	333,000	2.3758	-2.04%
2020-09-28	0	2.450	2.340	2.450	2.260	2.480	486,000	1,173,950	2.4155	2.450	2.340	2.450	2.260	2.480	486,000	2.4155	6.06%
2020-09-25	0	2.310	2.310	2.350	2.200	2.490	57,000	134,520	2.3600	2.310	2.310	2.350	2.200	2.490	57,000	2.3600	-7.23%
2020-09-24	0	2.490	2.410	2.490	2.420	2.520	750,000	1,872,530	2.4967	2.490	2.410	2.490	2.420	2.520	750,000	2.4967	3.75%
2020-09-23	0	2.400	2.400	2.480	2.400	2.500	89,000	218,640	2.4566	2.400	2.400	2.480	2.400	2.500	89,000	2.4566	-2.44%
2020-09-22	0	2.460	2.460	2.500	2.080	2.500	461,000	1,096,840	2.3793	2.460	2.460	2.500	2.080	2.500	461,000	2.3793	6.03%
2020-09-21	0	2.320	2.320	2.400	2.300	2.420	111,000	258,820	2.3317	2.320	2.320	2.400	2.300	2.420	111,000	2.3317	-4.13%
2020-09-18	0	2.420	2.420	2.500	2.410	2.580	141,000	351,330	2.4917	2.420	2.420	2.500	2.410	2.580	141,000	2.4917	-5.84%
2020-09-17	0	2.570	2.450	2.570	2.400	2.590	1,213,000	3,053,300	2.5171	2.570	2.450	2.570	2.400	2.590	1,213,000	2.5171	0.00%
2020-09-16	0	2.570	2.500	2.570	2.450	2.850	1,788,008	4,736,180	2.6489	2.570	2.500	2.570	2.450	2.850	1,788,008	2.6489	4.90%
2020-09-15	0	2.450	2.310	2.450	1.960	2.500	1,136,000	2,382,180	2.0970	2.450	2.310	2.450	1.960	2.500	1,136,000	2.0970	16.67%
2020-09-14	0	2.100	2.000	2.150	2.100	2.310	289,000	626,980	2.1695	2.100	2.000	2.150	2.100	2.310	289,000	2.1695	-8.70%
2020-09-11	0	2.300	2.250	2.300	2.250	2.480	284,000	660,760	2.3266	2.300	2.250	2.300	2.250	2.480	284,000	2.3266	-2.13%
2020-09-10	0	2.350	2.340	2.380	2.280	2.450	437,000	1,024,160	2.3436	2.350	2.340	2.380	2.280	2.450	437,000	2.3436	-4.08%
2020-09-09	0	2.450	2.450	2.520	2.310	2.610	728,000	1,834,520	2.5199	2.450	2.450	2.520	2.310	2.610	728,000	2.5199	-2.78%
2020-09-08	0	2.520	2.500	2.520	2.280	2.650	1,749,000	4,353,930	2.4894	2.520	2.500	2.520	2.280	2.650	1,749,000	2.4894	-3.82%
2020-09-07	0	2.620	2.620	2.650	2.200	2.910	4,303,000	11,492,740	2.6709	2.620	2.620	2.650	2.200	2.910	4,303,000	2.6709	12.45%
2020-09-04	0	2.330	2.300	2.330	1.780	2.500	3,185,000	7,155,530	2.2466	2.330	2.300	2.330	1.780	2.500	3,185,000	2.2466	20.10%
2020-09-03	0	1.940	1.930	1.940	1.500	2.500	9,241,000	18,558,960	2.0083	1.940	1.930	1.940	1.500	2.500	9,241,000	2.0083	25.16%
2020-09-02	0	1.550	1.550	1.560	1.340	2.400	3,349,000	5,902,810	1.7626	1.550	1.550	1.560	1.340	2.400	3,349,000	1.7626	16.54%
2020-09-01	0	1.330	1.330	1.390	1.330	1.370	46,000	62,430	1.3572	1.330	1.330	1.390	1.330	1.370	46,000	1.3572	-1.48%
2020-08-31	0	1.350	1.350	1.370	1.350	1.490	214,000	298,180	1.3934	1.350	1.350	1.370	1.350	1.490	214,000	1.3934	-8.16%
2020-08-28	0	1.470	1.470	1.510	1.410	1.540	408,000	603,120	1.4782	1.470	1.470	1.510	1.410	1.540	408,000	1.4782	-7.55%
2020-08-27	0	1.590	1.560	1.610	1.550	1.600	55,000	86,030	1.5642	1.590	1.560	1.610	1.550	1.600	55,000	1.5642	-0.62%
2020-08-26	0	1.600	1.570	1.640	1.600	1.760	123,000	202,580	1.6470	1.600	1.570	1.640	1.600	1.760	123,000	1.6470	-0.62%
2020-08-25	0	1.610	1.610	1.640	1.610	1.650	119,000	193,870	1.6292	1.610	1.610	1.640	1.610	1.650	119,000	1.6292	-4.73%
2020-08-24	0	1.690	1.680	1.690	1.630	1.760	211,000	359,070	1.7018	1.690	1.680	1.690	1.630	1.760	211,000	1.7018	3.68%
2020-08-21	0	1.630	1.630	1.670	1.630	1.750	221,000	366,390	1.6579	1.630	1.630	1.670	1.630	1.750	221,000	1.6579	-2.98%
2020-08-20	0	1.680	1.630	1.680	1.630	1.770	549,000	913,150	1.6633	1.680	1.630	1.680	1.630	1.770	549,000	1.6633	-5.08%
2020-08-19	0	1.770	1.750	1.770	1.620	1.850	629,000	1,102,530	1.7528	1.770	1.750	1.770	1.620	1.850	629,000	1.7528	9.26%
2020-08-18	0	1.620	1.610	1.620	1.520	2.040	1,561,000	2,686,010	1.7207	1.620	1.610	1.620	1.520	2.040	1,561,000	1.7207	-20.20%
2020-08-17	0	2.030	2.030	2.040	1.280	2.960	10,830,450	26,288,094	2.4272	2.030	2.030	2.040	1.280	2.960	10,830,450	2.4272	93.33%
2020-08-14	0	1.050	0.780	1.050	1.090	1.090	3,000	3,270	1.0900	1.050	0.780	1.050	1.090	1.090	3,000	1.0900	2.94%
2020-08-13	0	1.020	0.920	1.020	1.040	1.050	10,000	10,440	1.0440	1.020	0.920	1.020	1.040	1.050	10,000	1.0440	2.00%
2020-08-12	0	1.000	0.970	1.000	0.980	1.000	4,000	3,980	0.9950	1.000	0.970	1.000	0.980	1.000	4,000	0.9950	1.01%
2020-08-11	0	0.990	0.900	1.000	0.990	0.990	6,000	5,940	0.9900	0.990	0.900	1.000	0.990	0.990	6,000	0.9900	-1.00%
2020-08-10	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2020-08-07	0	1.000	0.960	1.000	0.960	1.000	10,000	9,640	0.9640	1.000	0.960	1.000	0.960	1.000	10,000	0.9640	0.00%
2020-08-06	0	1.000	0.930	1.000	0.900	1.000	121,000	112,480	0.9296	1.000	0.930	1.000	0.900	1.000	121,000	0.9296	0.00%
2020-08-05	0	1.000	1.000	1.030	1.000	1.000	2,000	2,000	1.0000	1.000	1.000	1.030	1.000	1.000	2,000	1.0000	-2.91%
2020-08-04	0	1.030	1.000	1.030	1.030	1.030	15,000	15,450	1.0300	1.030	1.000	1.030	1.030	1.030	15,000	1.0300	0.00%
2020-08-03	0	1.030	1.000	1.100	1.000	1.030	8,000	8,180	1.0225	1.030	1.000	1.100	1.000	1.030	8,000	1.0225	0.98%
2020-07-31	0	1.020	1.020	1.100	-	-	0	0	-	1.020	1.020	1.100	-	-	0	-	2.00%
2020-07-30	0	1.000	1.000	1.080	1.000	1.000	5,000	5,040	1.0080	1.000	1.000	1.080	1.000	1.000	5,000	1.0080	-1.96%
2020-07-29	0	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	-0.97%
2020-07-28	0	1.030	0.920	1.040	-	-	0	0	-	1.030	0.920	1.040	-	-	0	-	0.00%
2020-07-27	0	1.030	-	1.030	1.010	1.030	317,000	323,760	1.0213	1.030	-	1.030	1.010	1.030	317,000	1.0213	4.04%
2020-07-24	0	0.990	0.990	1.050	0.990	0.990	9,000	8,910	0.9900	0.990	0.990	1.050	0.990	0.990	9,000	0.9900	-2.94%
2020-07-23	0	1.020	0.960	1.020	1.020	1.020	10,000	10,200	1.0200	1.020	0.960	1.020	1.020	1.020	10,000	1.0200	0.00%
2020-07-22	0	1.020	0.950	1.050	0.980	1.020	44,000	43,440	0.9873	1.020	0.950	1.050	0.980	1.020	44,000	0.9873	3.03%
2020-07-21	0	0.990	0.990	1.050	0.990	1.050	59,000	59,510	1.0086	0.990	0.990	1.050	0.990	1.050	59,000	1.0086	-10.00%
2020-07-20	0	1.100	1.100	1.160	1.100	1.110	40,000	44,070	1.1018	1.100	1.100	1.160	1.100	1.110	40,000	1.1018	-0.90%
2020-07-17	0	1.110	1.100	1.110	1.110	1.110	6,000	6,660	1.1100	1.110	1.100	1.110	1.110	1.110	6,000	1.1100	0.91%
2020-07-16	0	1.100	1.100	1.150	1.100	1.110	37,000	40,810	1.1030	1.100	1.100	1.150	1.100	1.110	37,000	1.1030	-5.17%
2020-07-15	0	1.160	1.110	1.180	1.110	1.200	82,000	92,640	1.1298	1.160	1.110	1.180	1.110	1.200	82,000	1.1298	0.00%
2020-07-14	0	1.160	1.140	1.300	1.140	1.160	45,000	51,340	1.1409	1.160	1.140	1.300	1.140	1.160	45,000	1.1409	0.87%
2020-07-13	0	1.150	1.120	1.150	1.120	1.160	427,000	472,310	1.1061	1.150	1.120	1.150	1.120	1.160	427,000	1.1061	2.68%
2020-07-10	0	1.120	1.020	1.120	1.070	1.140	55,000	61,450	1.1173	1.120	1.020	1.120	1.070	1.140	55,000	1.1173	4.67%
2020-07-09	0	1.070	1.000	1.120	1.070	1.070	40,000	42,800	1.0700	1.070	1.000	1.120	1.070	1.070	40,000	1.0700	0.00%
2020-07-08	0	1.070	1.070	1.130	1.060	1.070	9,000	9,620	1.0689	1.070	1.070	1.130	1.060	1.070	9,000	1.0689	0.94%
2020-07-07	0	1.060	0.990	1.060	0.990	1.150	83,000	90,540	1.0908	1.060	0.990	1.060	0.990	1.150	83,000	1.0908	7.07%
2020-07-06	0	0.990	0.990	1.080	0.950	1.050	156,000	153,340	0.9829	0.990	0.990	1.080	0.950	1.050	156,000	0.9829	-13.91%
2020-07-03	0	1.150	1.060	1.150	0.920	1.190	70,000	72,610	1.0373	1.150	1.060	1.150	0.920	1.190	70,000	1.0373	6.48%
2020-07-02	0	1.080	-	1.080	-	-	0	0	-	1.080	-	1.080	-	-	0	-	-1.82%
2020-06-30	0	1.100	1.100	1.170	1.100	1.200	39,900	45,667	1.1445	1.100	1.100	1.170	1.100	1.200	39,900	1.1445	12.24%
2020-06-29	0	0.980	0.950	1.020	0.980	0.990	18,000	17,720	0.9844	0.980	0.950	1.020	0.980	0.990	18,000	0.9844	-2.00%
2020-06-26	0	1.000	0.980	1.100	1.000	1.020	14,000	14,130	1.0093	1.000	0.980	1.100	1.000	1.020	14,000	1.0093	-3.85%
2020-06-24	0	1.040	1.000	1.040	-	-	0	0	-	1.040	1.000	1.040	-	-	0	-	-4.59%
2020-06-23	0	1.090	1.000	1.110	-	-	0	0	-	1.090	1.000	1.110	-	-	0	-	0.00%
2020-06-22	0	1.090	1.010	1.090	-	-	0	0	-	1.090	1.010	1.090	-	-	0	-	-2.68%
2020-06-19	0	1.120	1.100	1.240	-	-	0	0	-	1.120	1.100	1.240	-	-	0	-	0.00%
2020-06-18	0	1.120	1.100	1.240	-	-	0	0	-	1.120	1.100	1.240	-	-	0	-	0.00%
2020-06-17	0	1.120	1.100	1.200	1.120	1.300	38,000	44,180	1.1626	1.120	1.100	1.200	1.120	1.300	38,000	1.1626	-6.67%
2020-06-16	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	-1.64%
2020-06-15	0	1.220	1.140	1.220	1.230	1.230	2,000	2,460	1.2300	1.220	1.140	1.220	1.230	1.230	2,000	1.2300	5.17%
2020-06-12	0	1.160	1.100	1.280	1.100	1.160	9,000	10,140	1.1267	1.160	1.100	1.280	1.100	1.160	9,000	1.1267	5.45%
2020-06-11	0	1.100	1.100	1.170	1.090	1.100	29,000	31,860	1.0986	1.100	1.100	1.170	1.090	1.100	29,000	1.0986	-7.56%
2020-06-10	0	1.190	1.090	1.190	1.300	1.300	1,000	1,300	1.3000	1.190	1.090	1.190	1.300	1.300	1,000	1.3000	0.00%
2020-06-09	0	1.190	1.040	1.190	-	-	0	0	-	1.190	1.040	1.190	-	-	0	-	0.00%
2020-06-08	0	1.190	1.110	1.200	1.190	1.190	2,000	2,380	1.1900	1.190	1.110	1.200	1.190	1.190	2,000	1.1900	-0.83%
2020-06-05	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	-1.64%
2020-06-04	0	1.220	1.120	1.250	-	-	0	0	-	1.220	1.120	1.250	-	-	0	-	0.00%
2020-06-03	0	1.220	1.100	1.220	-	-	0	0	-	1.220	1.100	1.220	-	-	0	-	-1.61%
2020-06-02	0	1.240	1.150	1.240	1.020	1.240	41,000	45,990	1.1217	1.240	1.150	1.240	1.020	1.240	41,000	1.1217	7.83%
2020-06-01	0	1.150	1.110	1.150	1.150	1.150	27,000	31,050	1.1500	1.150	1.110	1.150	1.150	1.150	27,000	1.1500	-4.17%
2020-05-29	0	1.200	1.040	1.200	-	-	0	0	-	1.200	1.040	1.200	-	-	0	-	-4.00%
2020-05-28	0	1.250	1.100	1.290	0.990	1.250	365,000	392,350	1.0749	1.250	1.100	1.290	0.990	1.250	365,000	1.0749	7.76%
2020-05-27	0	1.160	0.890	1.160	1.000	1.340	382,000	470,950	1.2329	1.160	0.890	1.160	1.000	1.340	382,000	1.2329	-5.69%
2020-05-26	0	1.230	1.210	1.230	1.230	1.480	153,000	197,320	1.2897	1.230	1.210	1.230	1.230	1.480	153,000	1.2897	-13.99%
2020-05-25	0	1.430	1.310	1.420	1.340	1.460	108,000	151,470	1.4025	1.430	1.310	1.420	1.340	1.460	108,000	1.4025	-14.88%
2020-05-22	0	1.680	1.250	1.680	1.700	1.850	49,000	85,430	1.7435	1.680	1.250	1.680	1.700	1.850	49,000	1.7435	-0.59%
2020-05-21	0	1.690	-	1.690	1.620	1.700	158,000	267,020	1.6900	1.690	-	1.690	1.620	1.700	158,000	1.6900	4.32%
2020-05-20	0	1.620	-	1.620	1.620	1.620	1,000	1,620	1.6200	1.620	-	1.620	1.620	1.620	1,000	1.6200	10.96%
2020-05-19	0	1.460	1.320	1.560	1.390	1.460	38,000	53,210	1.4003	1.460	1.320	1.560	1.390	1.460	38,000	1.4003	0.69%
2020-05-18	0	1.450	1.350	1.580	1.230	1.480	71,000	92,480	1.3025	1.450	1.350	1.580	1.230	1.480	71,000	1.3025	-2.03%
2020-05-15	0	1.480	1.480	1.490	1.480	1.490	16,000	23,710	1.4819	1.480	1.480	1.490	1.480	1.490	16,000	1.4819	-5.13%
2020-05-14	0	1.560	1.560	1.700	1.540	1.560	6,000	9,320	1.5533	1.560	1.560	1.700	1.540	1.560	6,000	1.5533	4.70%
2020-05-13	0	1.490	1.490	1.750	1.460	1.510	48,000	71,620	1.4921	1.490	1.490	1.750	1.460	1.510	48,000	1.4921	-6.88%
2020-05-12	0	1.600	1.600	1.750	1.600	1.630	94,000	150,800	1.6043	1.600	1.600	1.750	1.600	1.630	94,000	1.6043	-8.57%
2020-05-11	0	1.750	1.620	1.800	-	-	0	0	-	1.750	1.620	1.800	-	-	0	-	0.00%
2020-05-08	0	1.750	1.620	1.850	-	-	0	0	-	1.750	1.620	1.850	-	-	0	-	0.00%
2020-05-07	0	1.750	1.700	1.750	1.750	1.750	3,000	5,250	1.7500	1.750	1.700	1.750	1.750	1.750	3,000	1.7500	0.00%
2020-05-06	0	1.750	1.660	1.750	-	-	0	0	-	1.750	1.660	1.750	-	-	0	-	-1.69%
2020-05-05	0	1.780	1.680	1.780	-	-	0	0	-	1.780	1.680	1.780	-	-	0	-	0.00%
2020-05-04	0	1.780	1.680	1.780	-	-	0	0	-	1.780	1.680	1.780	-	-	0	-	-3.78%
2020-04-29	0	1.850	1.700	1.900	1.700	1.900	332,000	598,850	1.8038	1.850	1.700	1.900	1.700	1.900	332,000	1.8038	2.78%
2020-04-28	0	1.800	1.410	1.800	1.640	1.800	109,000	179,990	1.6513	1.800	1.410	1.800	1.640	1.800	109,000	1.6513	8.43%
2020-04-27	0	1.660	1.470	1.660	1.470	1.660	154,000	241,460	1.5679	1.660	1.470	1.660	1.470	1.660	154,000	1.5679	-1.78%
2020-04-24	0	1.690	1.360	1.690	1.650	1.740	21,000	35,920	1.7105	1.690	1.360	1.690	1.650	1.740	21,000	1.7105	14.19%
2020-04-23	0	1.480	-	1.480	-	-	10,000	14,800	1.4800	1.480	-	1.480	-	-	10,000	1.4800	0.00%
2020-04-22	0	1.480	1.430	1.480	1.490	1.500	14,000	20,880	1.4914	1.480	1.430	1.480	1.490	1.500	14,000	1.4914	-7.50%
2020-04-21	0	1.600	1.500	1.680	1.600	1.670	11,000	17,950	1.6318	1.600	1.500	1.680	1.600	1.670	11,000	1.6318	-4.76%
2020-04-20	0	1.680	1.600	1.700	-	-	0	0	-	1.680	1.600	1.700	-	-	0	-	0.00%
2020-04-17	0	1.680	1.650	1.720	-	-	0	0	-	1.680	1.650	1.720	-	-	0	-	0.00%
2020-04-16	0	1.680	1.680	1.750	1.680	1.690	112,000	188,240	1.6807	1.680	1.680	1.750	1.680	1.690	112,000	1.6807	-0.59%
2020-04-15	0	1.690	1.680	1.800	-	-	0	0	-	1.690	1.680	1.800	-	-	0	-	0.00%
2020-04-14	0	1.690	1.690	1.800	1.640	1.690	47,000	78,930	1.6794	1.690	1.690	1.800	1.640	1.690	47,000	1.6794	4.32%
2020-04-09	0	1.620	1.610	1.720	1.580	1.620	8,000	12,800	1.6000	1.620	1.610	1.720	1.580	1.620	8,000	1.6000	0.00%
2020-04-08	0	1.620	1.610	1.800	-	-	0	0	-	1.620	1.610	1.800	-	-	0	-	0.00%
2020-04-07	0	1.620	1.700	1.770	1.620	1.800	44,000	76,630	1.7416	1.620	1.700	1.770	1.620	1.800	44,000	1.7416	-4.71%
2020-04-06	0	1.700	1.500	1.850	-	-	0	0	-	1.700	1.500	1.850	-	-	0	-	0.00%
2020-04-03	0	1.700	1.500	1.850	-	-	0	0	-	1.700	1.500	1.850	-	-	0	-	0.00%
2020-04-02	0	1.700	1.700	1.850	1.700	1.810	102,000	176,200	1.7275	1.700	1.700	1.850	1.700	1.810	102,000	1.7275	-8.11%
2020-04-01	0	1.850	1.700	1.850	1.850	1.860	52,000	96,220	1.8504	1.850	1.700	1.850	1.850	1.860	52,000	1.8504	0.00%
2020-03-31	0	1.850	1.700	2.130	-	-	0	0	-	1.850	1.700	2.130	-	-	0	-	0.00%
2020-03-30	0	1.850	1.840	1.850	1.800	1.860	24,000	44,010	1.8338	1.850	1.840	1.850	1.800	1.860	24,000	1.8338	-5.13%
2020-03-27	0	1.950	1.800	1.950	-	-	0	0	-	1.950	1.800	1.950	-	-	0	-	0.00%
2020-03-26	0	1.950	1.880	1.970	1.850	1.970	43,000	84,510	1.9653	1.950	1.880	1.970	1.850	1.970	43,000	1.9653	-2.50%
2020-03-25	0	2.000	1.920	2.090	2.000	2.140	63,857	128,849	2.0178	2.000	1.920	2.090	2.000	2.140	63,857	2.0178	-6.54%
2020-03-24	0	2.140	1.950	2.140	1.950	2.140	20,000	39,670	1.9835	2.140	1.950	2.140	1.950	2.140	20,000	1.9835	9.74%
2020-03-23	0	1.950	1.950	2.150	1.950	2.150	52,000	104,900	2.0173	1.950	1.950	2.150	1.950	2.150	52,000	2.0173	-11.36%
2020-03-20	0	2.200	2.020	2.200	2.200	2.200	2,000	4,400	2.2000	2.200	2.020	2.200	2.200	2.200	2,000	2.2000	0.00%
2020-03-19	0	2.200	2.010	2.200	2.170	2.200	44,000	96,430	2.1916	2.200	2.010	2.200	2.170	2.200	44,000	2.1916	0.00%
2020-03-18	0	2.200	2.010	2.300	2.200	2.210	182,000	400,410	2.2001	2.200	2.010	2.300	2.200	2.210	182,000	2.2001	0.00%
2020-03-17	0	2.200	2.170	2.300	2.200	2.250	35,000	78,050	2.2300	2.200	2.170	2.300	2.200	2.250	35,000	2.2300	-8.33%
2020-03-16	0	2.400	2.200	2.400	2.100	2.400	2,000	4,500	2.2500	2.400	2.200	2.400	2.100	2.400	2,000	2.2500	4.35%
2020-03-13	0	2.300	2.160	2.300	2.110	2.300	24,000	54,620	2.2758	2.300	2.160	2.300	2.110	2.300	24,000	2.2758	-3.36%
2020-03-12	0	2.380	2.200	2.380	2.380	2.380	1,000	2,380	2.3800	2.380	2.200	2.380	2.380	2.380	1,000	2.3800	0.00%
2020-03-11	0	2.380	2.250	2.380	2.380	2.380	8,000	19,040	2.3800	2.380	2.250	2.380	2.380	2.380	8,000	2.3800	0.00%
2020-03-10	0	2.380	2.380	2.600	2.160	2.330	130,000	288,390	2.2184	2.380	2.380	2.600	2.160	2.330	130,000	2.2184	1.28%
2020-03-09	0	2.350	2.350	2.400	2.290	2.430	132,000	307,930	2.3328	2.350	2.350	2.400	2.290	2.430	132,000	2.3328	-9.62%
2020-03-06	0	2.600	2.530	2.720	2.600	2.610	69,000	179,500	2.6014	2.600	2.530	2.720	2.600	2.610	69,000	2.6014	-4.41%
2020-03-05	0	2.720	2.660	2.720	2.600	2.730	59,000	156,410	2.6510	2.720	2.660	2.720	2.600	2.730	59,000	2.6510	0.00%
2020-03-04	0	2.720	2.680	2.900	2.620	2.810	28,000	75,770	2.7061	2.720	2.680	2.900	2.620	2.810	28,000	2.7061	-2.86%
2020-03-03	0	2.800	2.800	2.900	2.800	2.890	24,000	69,180	2.8825	2.800	2.800	2.900	2.800	2.890	24,000	2.8825	-2.78%
2020-03-02	0	2.880	2.800	2.880	2.750	2.960	45,000	126,200	2.8044	2.880	2.800	2.880	2.750	2.960	45,000	2.8044	-1.03%
2020-02-28	0	2.910	2.810	2.910	2.910	2.910	1,000	2,910	2.9100	2.910	2.810	2.910	2.910	2.910	1,000	2.9100	0.34%
2020-02-27	0	2.900	2.910	3.100	2.800	2.900	26,000	75,280	2.8954	2.900	2.910	3.100	2.800	2.900	26,000	2.8954	-2.68%
2020-02-26	0	2.980	2.980	3.200	2.810	2.970	98,000	285,410	2.9123	2.980	2.980	3.200	2.810	2.970	98,000	2.9123	2.41%
2020-02-25	0	2.910	2.840	3.000	2.600	2.970	34,000	94,620	2.7829	2.910	2.840	3.000	2.600	2.970	34,000	2.7829	0.34%
2020-02-24	0	2.900	2.900	3.190	2.800	2.930	57,000	165,070	2.8960	2.900	2.900	3.190	2.800	2.930	57,000	2.8960	-2.68%
2020-02-21	0	2.980	2.980	3.000	2.920	3.060	43,000	128,920	2.9981	2.980	2.980	3.000	2.920	3.060	43,000	2.9981	-3.56%
2020-02-20	0	3.090	3.010	3.100	2.960	3.200	48,000	148,870	3.1015	3.090	3.010	3.100	2.960	3.200	48,000	3.1015	5.10%
2020-02-19	0	2.940	2.930	3.000	2.880	3.100	77,000	232,160	3.0151	2.940	2.930	3.000	2.880	3.100	77,000	3.0151	-3.29%
2020-02-18	0	3.040	3.000	3.270	3.040	3.180	32,000	98,880	3.0900	3.040	3.000	3.270	3.040	3.180	32,000	3.0900	-5.00%
2020-02-17	0	3.200	3.010	3.200	3.200	3.310	74,000	241,080	3.2578	3.200	3.010	3.200	3.200	3.310	74,000	3.2578	-3.61%
2020-02-14	0	3.320	3.300	3.320	3.270	3.570	108,000	363,110	3.3621	3.320	3.300	3.320	3.270	3.570	108,000	3.3621	-4.05%
2020-02-13	0	3.460	3.400	3.480	3.260	3.460	50,000	166,660	3.3332	3.460	3.400	3.480	3.260	3.460	50,000	3.3332	8.12%
2020-02-12	0	3.200	3.130	3.200	3.110	3.200	41,000	129,500	3.1585	3.200	3.130	3.200	3.110	3.200	41,000	3.1585	3.23%
2020-02-11	0	3.100	3.090	3.200	2.730	3.100	43,000	129,950	3.0221	3.100	3.090	3.200	2.730	3.100	43,000	3.0221	6.53%
2020-02-10	0	2.910	2.530	3.100	-	-	0	0	-	2.910	2.530	3.100	-	-	0	-	0.00%
2020-02-07	0	2.910	2.910	3.170	-	-	0	0	-	2.910	2.910	3.170	-	-	0	-	0.00%
2020-02-06	0	2.910	2.910	3.140	-	-	0	0	-	2.910	2.910	3.140	-	-	0	-	0.00%
2020-02-05	0	2.910	2.910	2.940	2.910	3.120	38,000	113,350	2.9829	2.910	2.910	2.940	2.910	3.120	38,000	2.9829	-3.64%
2020-02-04	0	3.020	3.000	3.280	2.960	3.020	23,000	68,820	2.9922	3.020	3.000	3.280	2.960	3.020	23,000	2.9922	5.59%
2020-02-03	0	2.860	2.600	2.920	2.520	2.940	235,000	618,240	2.6308	2.860	2.600	2.920	2.520	2.940	235,000	2.6308	2.14%
2020-01-31	0	2.800	2.700	2.990	2.760	3.110	51,000	149,600	2.9333	2.800	2.700	2.990	2.760	3.110	51,000	2.9333	-5.72%
2020-01-30	0	2.970	2.960	3.000	2.950	3.300	54,000	168,670	3.1235	2.970	2.960	3.000	2.950	3.300	54,000	3.1235	-10.27%
2020-01-29	0	3.310	3.010	3.630	3.310	3.470	20,000	67,380	3.3690	3.310	3.010	3.630	3.310	3.470	20,000	3.3690	-7.54%
2020-01-24	0	3.580	3.200	3.600	3.530	3.770	40,000	147,130	3.6783	3.580	3.200	3.600	3.530	3.770	40,000	3.6783	-1.92%
2020-01-23	0	3.650	-	3.720	3.650	3.690	32,000	117,800	3.6813	3.650	-	3.720	3.650	3.690	32,000	3.6813	-1.08%
2020-01-22	0	3.690	3.670	3.690	3.670	3.740	48,000	177,250	3.6927	3.690	3.670	3.690	3.670	3.740	48,000	3.6927	0.00%
2020-01-21	0	3.690	3.630	3.750	3.600	3.850	229,000	847,820	3.7023	3.690	3.630	3.750	3.600	3.850	229,000	3.7023	2.22%
2020-01-20	0	3.610	3.500	3.620	3.600	3.690	32,000	116,740	3.6481	3.610	3.500	3.620	3.600	3.690	32,000	3.6481	-2.17%
2020-01-17	0	3.690	3.600	3.690	3.630	3.710	115,000	423,830	3.6855	3.690	3.600	3.690	3.630	3.710	115,000	3.6855	2.50%
2020-01-16	0	3.600	3.550	3.660	3.600	3.970	62,000	228,580	3.6868	3.600	3.550	3.660	3.600	3.970	62,000	3.6868	0.00%
2020-01-15	0	3.600	3.630	3.650	3.550	3.680	70,000	253,070	3.6153	3.600	3.630	3.650	3.550	3.680	70,000	3.6153	0.28%
2020-01-14	0	3.590	3.500	3.590	3.420	3.770	443,000	1,588,250	3.5852	3.590	3.500	3.590	3.420	3.770	443,000	3.5852	5.59%
2020-01-13	0	3.400	3.300	3.400	3.180	3.800	304,000	1,065,410	3.5046	3.400	3.300	3.400	3.180	3.800	304,000	3.5046	6.92%
2020-01-10	0	3.180	3.180	3.270	3.180	3.300	50,000	161,130	3.2226	3.180	3.180	3.270	3.180	3.300	50,000	3.2226	0.95%
2020-01-09	0	3.150	3.130	3.240	3.110	3.150	22,000	68,580	3.1173	3.150	3.130	3.240	3.110	3.150	22,000	3.1173	-2.17%
2020-01-08	0	3.220	3.220	3.300	3.220	3.300	125,000	403,140	3.2251	3.220	3.220	3.300	3.220	3.300	125,000	3.2251	3.54%
2020-01-07	0	3.110	3.100	3.290	3.100	3.310	117,000	365,490	3.1238	3.110	3.100	3.290	3.100	3.310	117,000	3.1238	-6.04%
2020-01-06	0	3.310	3.260	3.320	2.900	3.800	980,000	3,219,920	3.2856	3.310	3.260	3.320	2.900	3.800	980,000	3.2856	15.33%
2020-01-03	0	2.870	2.860	2.910	2.860	2.910	65,000	188,450	2.8992	2.870	2.860	2.910	2.860	2.910	65,000	2.8992	-1.37%
2020-01-02	0	2.910	2.860	2.940	2.910	2.950	35,000	102,400	2.9257	2.910	2.860	2.940	2.910	2.950	35,000	2.9257	-0.34%
2019-12-31	0	2.920	2.820	3.020	2.920	2.920	7,000	20,440	2.9200	2.920	2.820	3.020	2.920	2.920	7,000	2.9200	-0.68%
2019-12-30	0	2.940	2.930	3.020	2.910	3.150	175,000	532,980	3.0456	2.940	2.930	3.020	2.910	3.150	175,000	3.0456	2.08%
2019-12-27	0	2.880	2.820	2.940	2.830	2.950	94,000	271,540	2.8887	2.880	2.820	2.940	2.830	2.950	94,000	2.8887	-0.69%
2019-12-24	0	2.900	2.730	3.030	2.720	3.030	136,000	392,010	2.8824	2.900	2.730	3.030	2.720	3.030	136,000	2.8824	0.69%
2019-12-23	0	2.880	2.850	2.920	2.800	3.020	2,224,000	6,583,670	2.9603	2.880	2.850	2.920	2.800	3.020	2,224,000	2.9603	1.77%
2019-12-20	0	2.830	2.830	2.910	2.810	3.090	321,000	941,060	2.9317	2.830	2.830	2.910	2.810	3.090	321,000	2.9317	-6.29%
2019-12-19	0	3.020	3.010	3.100	2.750	3.210	1,178,000	3,573,020	3.0331	3.020	3.010	3.100	2.750	3.210	1,178,000	3.0331	1.68%
2019-12-18	0	2.970	2.960	3.090	2.900	3.250	294,000	903,380	3.0727	2.970	2.960	3.090	2.900	3.250	294,000	3.0727	0.68%
2019-12-17	0	2.950	2.950	2.980	2.810	3.180	2,105,000	6,279,040	2.9829	2.950	2.950	2.980	2.810	3.180	2,105,000	2.9829	4.61%
2019-12-16	0	2.820	2.810	2.890	2.450	2.990	793,000	2,227,750	2.8093	2.820	2.810	2.890	2.450	2.990	793,000	2.8093	4.83%
2019-12-13	0	2.690	2.600	2.690	2.430	2.850	517,000	1,399,610	2.7072	2.690	2.600	2.690	2.430	2.850	517,000	2.7072	6.75%
2019-12-12	0	2.520	2.460	2.690	2.360	2.740	545,000	1,413,960	2.5944	2.520	2.460	2.690	2.360	2.740	545,000	2.5944	6.33%
2019-12-11	0	2.370	2.370	2.430	2.240	2.370	36,000	81,950	2.2764	2.370	2.370	2.430	2.240	2.370	36,000	2.2764	-5.20%
2019-12-10	0	2.500	2.420	2.600	2.220	2.690	273,000	681,610	2.4967	2.500	2.420	2.600	2.220	2.690	273,000	2.4967	2.46%
2019-12-09	0	2.440	2.100	2.440	2.330	2.450	31,000	72,600	2.3419	2.440	2.100	2.440	2.330	2.450	31,000	2.3419	4.27%
2019-12-06	0	2.340	2.160	2.420	2.220	2.350	23,000	52,950	2.3022	2.340	2.160	2.420	2.220	2.350	23,000	2.3022	4.93%
2019-12-05	0	2.230	2.210	2.270	2.200	2.290	267,000	590,960	2.2133	2.230	2.210	2.270	2.200	2.290	267,000	2.2133	-5.11%
2019-12-04	0	2.350	2.100	2.520	2.380	2.430	2,000	4,810	2.4050	2.350	2.100	2.520	2.380	2.430	2,000	2.4050	0.43%
2019-12-03	0	2.340	2.340	2.500	2.270	2.570	146,000	338,170	2.3162	2.340	2.340	2.500	2.270	2.570	146,000	2.3162	1.30%
2019-12-02	0	2.310	-	2.310	2.300	2.510	107,000	254,780	2.3811	2.310	-	2.310	2.300	2.510	107,000	2.3811	-4.55%
2019-11-29	0	2.420	2.320	2.510	2.400	2.510	44,000	108,940	2.4759	2.420	2.320	2.510	2.400	2.510	44,000	2.4759	-3.59%
2019-11-28	0	2.510	2.460	2.540	2.510	2.570	10,000	25,210	2.5210	2.510	2.460	2.540	2.510	2.570	10,000	2.5210	0.00%
2019-11-27	0	2.510	2.480	2.600	2.510	2.510	3,000	7,530	2.5100	2.510	2.480	2.600	2.510	2.510	3,000	2.5100	-2.33%
2019-11-26	0	2.570	2.490	2.790	2.480	2.700	103,000	261,240	2.5363	2.570	2.490	2.790	2.480	2.700	103,000	2.5363	1.98%
2019-11-25	0	2.520	2.500	2.540	2.500	2.550	11,000	27,940	2.5400	2.520	2.500	2.540	2.500	2.550	11,000	2.5400	0.40%
2019-11-22	0	2.510	2.510	2.580	-	-	0	0	-	2.510	2.510	2.580	-	-	0	-	0.00%
2019-11-21	0	2.510	2.500	2.600	2.490	2.520	75,000	188,040	2.5072	2.510	2.500	2.600	2.490	2.520	75,000	2.5072	-1.57%
2019-11-20	0	2.550	2.550	2.590	2.500	2.600	38,000	95,790	2.5208	2.550	2.550	2.590	2.500	2.600	38,000	2.5208	-1.92%
2019-11-19	0	2.600	2.540	2.610	2.480	2.650	95,000	243,910	2.5675	2.600	2.540	2.610	2.480	2.650	95,000	2.5675	0.39%
2019-11-18	0	2.590	2.590	2.700	2.590	3.100	203,000	564,540	2.7810	2.590	2.590	2.700	2.590	3.100	203,000	2.7810	-11.00%
2019-11-15	0	2.910	2.910	2.920	2.670	2.860	653,000	1,815,090	2.7796	2.910	2.910	2.920	2.670	2.860	653,000	2.7796	11.92%
2019-11-14	0	2.600	2.310	2.600	2.700	2.700	1,000	2,700	2.7000	2.600	2.310	2.600	2.700	2.700	1,000	2.7000	0.00%
2019-11-13	0	2.600	2.500	2.650	2.600	2.720	33,000	88,210	2.6730	2.600	2.500	2.650	2.600	2.720	33,000	2.6730	5.69%
2019-11-12	0	2.460	2.450	2.750	-	-	0	0	-	2.460	2.450	2.750	-	-	0	-	0.00%
2019-11-11	0	2.460	2.460	2.550	2.450	2.470	47,000	115,580	2.4591	2.460	2.460	2.550	2.450	2.470	47,000	2.4591	-4.65%
2019-11-08	0	2.580	2.550	2.610	2.520	2.660	62,000	161,540	2.6055	2.580	2.550	2.610	2.520	2.660	62,000	2.6055	-2.64%
2019-11-07	0	2.650	2.650	2.740	2.600	2.670	18,000	47,080	2.6156	2.650	2.650	2.740	2.600	2.670	18,000	2.6156	-2.57%
2019-11-06	0	2.720	2.720	2.750	2.600	2.760	325,000	864,280	2.6593	2.720	2.720	2.750	2.600	2.760	325,000	2.6593	4.62%
2019-11-05	0	2.600	2.600	2.650	2.560	2.660	144,000	376,310	2.6133	2.600	2.600	2.650	2.560	2.660	144,000	2.6133	4.00%
2019-11-04	0	2.500	2.460	2.500	2.440	2.710	350,000	891,820	2.5481	2.500	2.460	2.500	2.440	2.710	350,000	2.5481	-10.39%
2019-11-01	0	2.790	2.700	2.880	2.740	2.900	237,000	676,160	2.8530	2.790	2.700	2.880	2.740	2.900	237,000	2.8530	-3.46%
2019-10-31	0	2.890	2.810	2.890	2.800	2.920	122,000	349,090	2.8614	2.890	2.810	2.890	2.800	2.920	122,000	2.8614	2.12%
2019-10-30	0	2.830	2.820	2.900	2.780	3.050	171,000	499,200	2.9193	2.830	2.820	2.900	2.780	3.050	171,000	2.9193	-7.21%
2019-10-29	0	3.050	3.010	3.090	3.050	3.180	359,000	1,120,300	3.1206	3.050	3.010	3.090	3.050	3.180	359,000	3.1206	5.17%
2019-10-28	0	2.900	2.900	3.000	2.800	3.060	696,000	2,025,390	2.9100	2.900	2.900	3.000	2.800	3.060	696,000	2.9100	3.94%
2019-10-25	0	2.790	2.760	2.800	2.700	2.930	211,000	593,110	2.8109	2.790	2.760	2.800	2.700	2.930	211,000	2.8109	3.33%
2019-10-24	0	2.700	2.620	2.700	2.570	2.800	599,000	1,589,980	2.6544	2.700	2.620	2.700	2.570	2.800	599,000	2.6544	1.89%
2019-10-23	0	2.650	2.500	2.650	2.590	2.720	19,000	50,560	2.6611	2.650	2.500	2.650	2.590	2.720	19,000	2.6611	-2.57%
2019-10-22	0	2.720	2.620	2.710	2.490	2.750	411,000	1,083,260	2.6357	2.720	2.620	2.710	2.490	2.750	411,000	2.6357	1.49%
2019-10-21	0	2.680	2.620	2.680	2.520	2.700	225,000	584,270	2.5968	2.680	2.620	2.680	2.520	2.700	225,000	2.5968	6.35%
2019-10-18	0	2.520	2.520	2.600	2.480	2.650	163,000	418,890	2.5699	2.520	2.520	2.600	2.480	2.650	163,000	2.5699	1.61%
2019-10-17	0	2.480	2.420	2.480	2.410	2.750	86,000	215,770	2.5090	2.480	2.420	2.480	2.410	2.750	86,000	2.5090	-3.50%
2019-10-16	0	2.570	2.570	2.600	2.500	2.640	338,000	867,960	2.5679	2.570	2.570	2.600	2.500	2.640	338,000	2.5679	2.80%
2019-10-15	0	2.500	2.450	2.540	2.350	2.550	236,000	585,810	2.4822	2.500	2.450	2.540	2.350	2.550	236,000	2.4822	6.38%
2019-10-14	0	2.350	2.350	2.400	2.300	2.660	368,000	909,460	2.4714	2.350	2.350	2.400	2.300	2.660	368,000	2.4714	-3.29%
2019-10-11	0	2.430	2.430	2.470	2.100	2.850	4,706,000	10,880,670	2.3121	2.430	2.430	2.470	2.100	2.850	4,706,000	2.3121	-14.74%
2019-10-10	0	2.850	2.830	2.850	2.800	4.010	1,406,000	4,397,510	3.1277	2.850	2.830	2.850	2.800	4.010	1,406,000	3.1277	-20.61%
2019-10-09	0	3.590	3.590	3.600	3.480	4.550	601,000	2,415,230	4.0187	3.590	3.590	3.600	3.480	4.550	601,000	4.0187	-20.22%
2019-10-08	0	4.500	4.480	4.520	4.290	4.700	267,000	1,198,660	4.4894	4.500	4.480	4.520	4.290	4.700	267,000	4.4894	0.45%
2019-10-04	0	4.480	4.300	4.480	4.060	4.600	258,000	1,121,230	4.3459	4.480	4.300	4.480	4.060	4.600	258,000	4.3459	2.99%
2019-10-03	0	4.350	4.210	4.350	4.210	4.360	62,000	266,480	4.2981	4.350	4.210	4.350	4.210	4.360	62,000	4.2981	0.00%
2019-10-02	0	4.350	4.300	4.360	4.180	4.550	301,000	1,322,620	4.3941	4.350	4.300	4.360	4.180	4.550	301,000	4.3941	4.57%
2019-09-30	0	4.160	4.160	4.290	3.930	5.310	571,000	2,536,510	4.4422	4.160	4.160	4.290	3.930	5.310	571,000	4.4422	-5.67%
2019-09-27	0	4.410	4.290	4.450	4.100	4.670	1,114,000	5,044,580	4.5283	4.410	4.290	4.450	4.100	4.670	1,114,000	4.5283	5.76%
2019-09-26	0	4.170	4.150	4.240	4.120	4.360	412,000	1,751,240	4.2506	4.170	4.150	4.240	4.120	4.360	412,000	4.2506	2.96%
2019-09-25	0	4.050	3.930	4.180	3.900	4.300	1,223,714	5,008,181	4.0926	4.050	3.930	4.180	3.900	4.300	1,223,714	4.0926	0.00%
2019-09-24	0	4.050	4.040	4.080	3.980	4.420	335,000	1,374,680	4.1035	4.050	4.040	4.080	3.980	4.420	335,000	4.1035	-5.81%
2019-09-23	0	4.300	4.180	4.300	3.980	4.600	928,000	4,067,010	4.3826	4.300	4.180	4.300	3.980	4.600	928,000	4.3826	0.00%
2019-09-20	0	4.300	4.260	4.350	4.080	4.900	791,000	3,613,510	4.5683	4.300	4.260	4.350	4.080	4.900	791,000	4.5683	-0.46%
2019-09-19	0	4.320	4.300	4.320	4.100	4.500	433,000	1,872,990	4.3256	4.320	4.300	4.320	4.100	4.500	433,000	4.3256	2.86%
2019-09-18	0	4.200	4.020	4.350	4.000	4.560	133,000	560,330	4.2130	4.200	4.020	4.350	4.000	4.560	133,000	4.2130	-1.87%
2019-09-17	0	4.280	4.220	4.300	4.080	4.670	251,000	1,116,520	4.4483	4.280	4.220	4.300	4.080	4.670	251,000	4.4483	-8.55%
2019-09-16	0	4.680	4.420	4.680	4.400	4.850	1,079,000	5,053,820	4.6838	4.680	4.420	4.680	4.400	4.850	1,079,000	4.6838	4.00%
2019-09-13	0	4.500	4.420	4.500	4.210	4.700	202,000	900,420	4.4575	4.500	4.420	4.500	4.210	4.700	202,000	4.4575	7.14%
2019-09-12	0	4.200	4.030	4.210	3.930	4.290	720,000	2,922,000	4.0583	4.200	4.030	4.210	3.930	4.290	720,000	4.0583	8.53%
2019-09-11	0	3.870	3.790	4.000	3.500	4.000	480,000	1,765,520	3.6782	3.870	3.790	4.000	3.500	4.000	480,000	3.6782	4.59%
2019-09-10	0	3.700	3.500	3.700	3.400	3.700	14,000	49,750	3.5536	3.700	3.500	3.700	3.400	3.700	14,000	3.5536	8.82%
2019-09-09	0	3.400	3.400	3.680	3.400	3.400	6,000	20,400	3.4000	3.400	3.400	3.680	3.400	3.400	6,000	3.4000	-1.45%
2019-09-06	0	3.450	3.420	3.740	3.450	3.500	11,000	38,450	3.4955	3.450	3.420	3.740	3.450	3.500	11,000	3.4955	-1.43%
2019-09-05	0	3.500	3.320	3.590	3.110	3.700	49,000	169,530	3.4598	3.500	3.320	3.590	3.110	3.700	49,000	3.4598	12.54%
2019-09-04	0	3.110	3.200	3.340	3.010	3.070	26,000	79,120	3.0431	3.110	3.200	3.340	3.010	3.070	26,000	3.0431	-2.81%
2019-09-03	0	3.200	3.100	3.260	3.000	3.300	32,000	103,550	3.2359	3.200	3.100	3.260	3.000	3.300	32,000	3.2359	-5.88%
2019-09-02	0	3.400	3.200	3.580	3.400	3.570	4,000	14,110	3.5275	3.400	3.200	3.580	3.400	3.570	4,000	3.5275	-6.85%
2019-08-30	0	3.650	3.320	3.650	-	-	0	0	-	3.650	3.320	3.650	-	-	0	-	-1.08%
2019-08-29	0	3.690	3.500	3.690	3.400	3.690	41,000	144,140	3.5156	3.690	3.500	3.690	3.400	3.690	41,000	3.5156	-0.81%
2019-08-28	0	3.720	3.420	3.880	3.720	3.720	31,000	115,650	3.7306	3.720	3.420	3.880	3.720	3.720	31,000	3.7306	-1.33%
2019-08-27	0	3.770	3.620	3.840	3.730	4.000	58,000	222,120	3.8297	3.770	3.620	3.840	3.730	4.000	58,000	3.8297	-5.99%
2019-08-26	0	4.010	4.010	4.050	3.980	4.050	249,000	1,001,070	4.0204	4.010	4.010	4.050	3.980	4.050	249,000	4.0204	-3.37%
2019-08-23	0	4.150	4.050	4.150	3.930	4.210	258,000	1,048,690	4.0647	4.150	4.050	4.150	3.930	4.210	258,000	4.0647	-1.66%
2019-08-22	0	4.220	4.050	4.220	3.820	4.400	512,000	2,089,880	4.0818	4.220	4.050	4.220	3.820	4.400	512,000	4.0818	-3.21%
2019-08-21	0	4.360	4.360	4.370	3.910	4.390	2,229,000	9,279,370	4.1630	4.360	4.360	4.370	3.910	4.390	2,229,000	4.1630	11.79%
2019-08-20	0	3.900	3.890	3.910	3.480	3.980	1,429,000	5,253,530	3.6764	3.900	3.890	3.910	3.480	3.980	1,429,000	3.6764	12.07%
2019-08-19	0	3.480	3.440	3.480	3.350	3.680	816,000	2,869,230	3.5162	3.480	3.440	3.480	3.350	3.680	816,000	3.5162	9.78%
2019-08-16	0	3.170	3.170	3.240	3.080	3.480	1,639,000	5,370,080	3.2764	3.170	3.170	3.240	3.080	3.480	1,639,000	3.2764	5.67%
2019-08-15	0	3.000	3.000	3.050	2.790	3.100	1,201,000	3,422,150	2.8494	3.000	3.000	3.050	2.790	3.100	1,201,000	2.8494	4.53%
2019-08-14	0	2.870	2.780	2.880	2.780	2.960	898,000	2,574,890	2.8674	2.870	2.780	2.880	2.780	2.960	898,000	2.8674	3.99%
2019-08-13	0	2.760	2.720	2.760	2.720	2.960	86,000	241,800	2.8116	2.760	2.720	2.760	2.720	2.960	86,000	2.8116	-5.15%
2019-08-12	0	2.910	2.910	2.960	2.430	3.150	6,072,000	16,649,200	2.7420	2.910	2.910	2.960	2.430	3.150	6,072,000	2.7420	-12.61%
2019-08-09	0	3.330	3.310	3.350	3.010	5.400	9,165,000	33,083,100	3.6097	3.330	3.310	3.350	3.010	5.400	9,165,000	3.6097	-24.32%
2019-08-08	0	4.400	4.400	4.500	4.330	4.620	253,000	1,140,390	4.5075	4.400	4.400	4.500	4.330	4.620	253,000	4.5075	-4.35%
2019-08-07	0	4.600	4.600	4.780	4.430	4.960	449,000	2,169,040	4.8308	4.600	4.600	4.780	4.430	4.960	449,000	4.8308	3.84%
2019-08-06	0	4.430	4.430	4.600	4.300	4.590	51,000	226,700	4.4451	4.430	4.430	4.600	4.300	4.590	51,000	4.4451	-3.70%
2019-08-05	0	4.600	4.120	4.600	4.030	4.730	817,000	3,770,070	4.6145	4.600	4.120	4.600	4.030	4.730	817,000	4.6145	6.98%
2019-08-02	0	4.300	4.190	4.300	3.880	4.640	943,000	4,131,670	4.3814	4.300	4.190	4.300	3.880	4.640	943,000	4.3814	4.37%
2019-08-01	0	4.120	4.110	4.300	3.750	4.460	2,205,500	9,062,585	4.1091	4.120	4.110	4.300	3.750	4.460	2,205,500	4.1091	7.29%
2019-07-31	0	3.840	3.800	3.840	3.580	3.940	803,000	3,019,540	3.7603	3.840	3.800	3.840	3.580	3.940	803,000	3.7603	4.92%
2019-07-30	0	3.660	3.660	3.670	2.900	3.740	370,000	1,289,450	3.4850	3.660	3.660	3.670	2.900	3.740	370,000	3.4850	11.59%
2019-07-29	0	3.280	-	3.290	-	-	0	0	-	3.280	-	3.290	-	-	0	-	0.00%
2019-07-26	0	3.280	2.250	3.280	-	-	0	0	-	3.280	2.250	3.280	-	-	0	-	0.00%
2019-07-25	0	3.280	2.510	3.280	3.100	3.290	59,000	183,630	3.1124	3.280	2.510	3.280	3.100	3.290	59,000	3.1124	5.13%
2019-07-24	0	3.120	2.120	3.120	-	-	0	0	-	3.120	2.120	3.120	-	-	0	-	-0.64%
2019-07-23	0	3.140	2.500	3.160	-	-	0	0	-	3.140	2.500	3.160	-	-	0	-	0.00%
2019-07-22	0	3.140	-	3.140	-	-	0	0	-	3.140	-	3.140	-	-	0	-	-0.95%
2019-07-19	0	3.170	3.000	3.170	2.090	3.180	73,000	209,510	2.8700	3.170	3.000	3.170	2.090	3.180	73,000	2.8700	5.67%
2019-07-18	0	3.000	2.800	3.300	3.000	3.200	24,000	76,000	3.1667	3.000	2.800	3.300	3.000	3.200	24,000	3.1667	-6.25%
2019-07-17	0	3.200	3.200	3.280	3.200	3.270	32,000	104,320	3.2600	3.200	3.200	3.280	3.200	3.270	32,000	3.2600	0.00%
2019-07-16	0	3.200	3.100	3.380	3.190	3.200	64,000	204,700	3.1984	3.200	3.100	3.380	3.190	3.200	64,000	3.1984	-0.31%
2019-07-15	0	3.210	3.210	3.470	3.210	3.570	28,000	92,640	3.3086	3.210	3.210	3.470	3.210	3.570	28,000	3.3086	-10.34%
2019-07-12	0	3.580	-	3.580	-	-	0	0	-	3.580	-	3.580	-	-	0	-	0.00%
2019-07-11	0	3.580	3.500	3.610	3.500	3.580	41,000	146,460	3.5722	3.580	3.500	3.610	3.500	3.580	41,000	3.5722	-0.83%
2019-07-10	0	3.610	2.800	3.610	-	-	0	0	-	3.610	2.800	3.610	-	-	0	-	0.00%
2019-07-09	0	3.610	-	3.610	-	-	0	0	-	3.610	-	3.610	-	-	0	-	0.00%
2019-07-08	0	3.610	-	3.610	-	-	0	0	-	3.610	-	3.610	-	-	0	-	0.00%
2019-07-05	0	3.610	3.400	3.610	3.160	3.650	90,000	302,300	3.3589	3.610	3.400	3.610	3.160	3.650	90,000	3.3589	0.28%
2019-07-04	0	3.600	3.600	3.650	3.150	3.600	234,000	810,610	3.4641	3.600	3.600	3.650	3.150	3.600	234,000	3.4641	0.56%
2019-07-03	0	3.580	1.930	3.580	3.600	3.600	8,000	28,800	3.6000	3.580	1.930	3.580	3.600	3.600	8,000	3.6000	-0.56%
2019-07-02	0	3.600	-	3.600	3.600	3.690	19,000	69,210	3.6426	3.600	-	3.600	3.600	3.690	19,000	3.6426	-2.44%
2019-06-28	0	3.690	3.600	3.690	3.640	3.690	999,000	3,683,430	3.6871	3.690	3.600	3.690	3.640	3.690	999,000	3.6871	0.00%
2019-06-27	0	3.690	3.690	3.820	3.600	3.700	80,000	292,360	3.6545	3.690	3.690	3.820	3.600	3.700	80,000	3.6545	0.00%
2019-06-26	0	3.690	3.690	4.100	3.600	3.970	66,000	252,150	3.8205	3.690	3.690	4.100	3.600	3.970	66,000	3.8205	-6.35%
2019-06-25	0	3.940	-	3.940	-	-	0	0	-	3.940	-	3.940	-	-	0	-	-1.50%
2019-06-24	0	4.000	2.790	4.000	-	-	0	0	-	4.000	2.790	4.000	-	-	0	-	0.00%
2019-06-21	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2019-06-20	0	4.000	-	4.000	3.980	4.010	21,000	84,030	4.0014	4.000	-	4.000	3.980	4.010	21,000	4.0014	1.27%
2019-06-19	0	3.950	3.750	3.950	-	-	0	0	-	3.950	3.750	3.950	-	-	0	-	0.00%
2019-06-18	0	3.950	3.900	3.950	3.810	4.000	132,000	524,800	3.9758	3.950	3.900	3.950	3.810	4.000	132,000	3.9758	-1.25%
2019-06-17	0	4.000	-	4.000	4.000	4.440	16,000	67,920	4.2450	4.000	-	4.000	4.000	4.440	16,000	4.2450	-5.44%
2019-06-14	0	4.230	3.550	4.240	4.200	4.390	16,000	68,960	4.3100	4.230	3.550	4.240	4.200	4.390	16,000	4.3100	5.75%
2019-06-13	0	4.000	3.820	4.150	3.890	4.210	158,000	646,320	4.0906	4.000	3.820	4.150	3.890	4.210	158,000	4.0906	0.50%
2019-06-12	0	3.980	3.900	3.980	3.700	4.000	280,000	1,105,480	3.9481	3.980	3.900	3.980	3.700	4.000	280,000	3.9481	4.19%
2019-06-11	0	3.820	3.820	3.980	3.310	4.200	109,500	422,690	3.8602	3.820	3.820	3.980	3.310	4.200	109,500	3.8602	-6.83%
2019-06-10	0	4.100	4.000	4.400	4.000	4.610	96,000	402,780	4.1956	4.100	4.000	4.400	4.000	4.610	96,000	4.1956	-11.26%
2019-06-06	0	4.620	-	4.620	-	-	0	0	-	4.620	-	4.620	-	-	0	-	0.00%
2019-06-05	0	4.620	4.410	4.640	4.620	4.640	12,000	55,600	4.6333	4.620	4.410	4.640	4.620	4.640	12,000	4.6333	-0.43%
2019-06-04	0	4.640	4.350	4.640	4.500	4.670	36,000	166,580	4.6272	4.640	4.350	4.640	4.500	4.670	36,000	4.6272	2.88%
2019-06-03	0	4.510	4.510	4.640	4.510	4.510	5,000	22,680	4.5360	4.510	4.510	4.640	4.510	4.510	5,000	4.5360	-3.01%
2019-05-31	0	4.650	4.300	5.290	-	-	0	0	-	4.650	4.300	5.290	-	-	0	-	0.00%
2019-05-30	0	4.650	4.600	5.290	-	-	0	0	-	4.650	4.600	5.290	-	-	0	-	0.00%
2019-05-29	0	4.650	4.550	4.990	4.650	4.650	14,000	65,100	4.6500	4.650	4.550	4.990	4.650	4.650	14,000	4.6500	-1.06%
2019-05-28	0	4.700	4.510	4.920	4.700	4.700	26,000	122,200	4.7000	4.700	4.510	4.920	4.700	4.700	26,000	4.7000	-1.05%
2019-05-27	0	4.750	4.510	5.280	4.750	4.750	6,004	28,521	4.7503	4.750	4.510	5.280	4.750	4.750	6,004	4.7503	0.00%
2019-05-24	0	4.750	4.710	4.750	4.700	4.750	50,000	236,400	4.7280	4.750	4.710	4.750	4.700	4.750	50,000	4.7280	1.06%
2019-05-23	0	4.700	4.580	4.900	4.540	4.700	52,000	241,420	4.6427	4.700	4.580	4.900	4.540	4.700	52,000	4.6427	0.00%
2019-05-22	0	4.700	4.620	4.920	4.600	4.720	54,000	253,420	4.6930	4.700	4.620	4.920	4.600	4.720	54,000	4.6930	-4.86%
2019-05-21	0	4.940	4.700	4.940	4.590	4.990	30,000	147,920	4.9307	4.940	4.700	4.940	4.590	4.990	30,000	4.9307	-3.33%
2019-05-20	0	5.110	5.010	5.210	4.900	5.320	180,000	918,380	5.1021	5.110	5.010	5.210	4.900	5.320	180,000	5.1021	-12.95%
2019-05-17	0	5.870	5.600	5.960	5.430	6.700	481,000	2,982,400	6.2004	5.870	5.600	5.960	5.430	6.700	481,000	6.2004	8.50%
2019-05-16	0	5.410	5.500	5.600	4.300	5.900	380,000	2,056,080	5.4107	5.410	5.500	5.600	4.300	5.900	380,000	5.4107	31.63%
2019-05-15	0	4.110	4.100	4.120	4.100	4.120	68,000	279,360	4.1082	4.110	4.100	4.120	4.100	4.120	68,000	4.1082	-5.52%
2019-05-14	0	4.350	4.200	4.350	4.350	4.370	50,000	217,900	4.3580	4.350	4.200	4.350	4.350	4.370	50,000	4.3580	-3.33%
2019-05-10	0	4.500	4.500	4.600	4.400	4.600	34,000	153,340	4.5100	4.500	4.500	4.600	4.400	4.600	34,000	4.5100	-2.17%
2019-05-09	0	4.600	4.590	4.710	4.420	5.030	188,000	887,420	4.7203	4.600	4.590	4.710	4.420	5.030	188,000	4.7203	-8.55%
2019-05-08	0	5.030	5.030	5.200	5.020	5.200	74,000	377,500	5.1014	5.030	5.030	5.200	5.020	5.200	74,000	5.1014	-8.55%
2019-05-07	0	5.500	5.300	5.500	5.100	5.580	68,000	371,160	5.4582	5.500	5.300	5.500	5.100	5.580	68,000	5.4582	-1.43%
2019-05-06	0	5.580	5.460	5.600	5.580	5.730	338,000	1,916,320	5.6696	5.580	5.460	5.600	5.580	5.730	338,000	5.6696	-2.62%
2019-05-03	0	5.730	5.730	5.870	5.500	5.900	258,000	1,484,340	5.7533	5.730	5.730	5.870	5.500	5.900	258,000	5.7533	-1.21%
2019-05-02	0	5.800	5.780	6.140	5.800	6.190	44,000	265,280	6.0291	5.800	5.780	6.140	5.800	6.190	44,000	6.0291	-6.30%
2019-04-30	0	6.190	5.920	6.200	5.900	6.200	80,000	486,880	6.0860	6.190	5.920	6.200	5.900	6.200	80,000	6.0860	-0.16%
2019-04-29	0	6.200	6.200	6.280	5.590	6.490	642,100	3,916,900	6.1001	6.200	6.200	6.280	5.590	6.490	642,100	6.1001	10.71%
2019-04-26	0	5.600	5.500	5.800	5.400	6.490	564,000	3,304,600	5.8592	5.600	5.500	5.800	5.400	6.490	564,000	5.8592	-13.85%
2019-04-25	0	6.500	6.270	6.500	5.990	6.950	542,000	3,442,280	6.3511	6.500	6.270	6.500	5.990	6.950	542,000	6.3511	-4.41%
2019-04-24	0	6.800	6.800	6.880	6.600	7.500	1,108,000	7,842,240	7.0778	6.800	6.800	6.880	6.600	7.500	1,108,000	7.0778	-6.85%
2019-04-23	0	7.300	7.300	7.340	7.050	7.760	4,166,000	30,948,480	7.4288	7.300	7.300	7.340	7.050	7.760	4,166,000	7.4288	3.55%
2019-04-18	0	7.050	7.050	7.130	6.700	8.300	2,408,000	17,626,600	7.3200	7.050	7.050	7.130	6.700	8.300	2,408,000	7.3200	-11.76%
2019-04-17	0	7.990	7.990	8.010	7.050	8.870	4,131,200	33,129,176	8.0193	7.990	7.990	8.010	7.050	8.870	4,131,200	8.0193	13.49%
2019-04-16	0	7.040	7.000	7.080	4.720	7.500	8,612,000	55,772,760	6.4762	7.040	7.000	7.080	4.720	7.500	8,612,000	6.4762	75.56%
2019-04-15	0	4.010	4.000	4.110	3.200	4.280	1,978,000	7,193,360	3.6367	4.010	4.000	4.110	3.200	4.280	1,978,000	3.6367	21.88%
2019-04-12	0	3.290	3.290	4.000	3.280	3.290	300,000	985,020	3.2834	3.290	3.290	4.000	3.280	3.290	300,000	3.2834	0.61%
2019-04-11	0	3.270	3.270	3.800	-	-	0	0	-	3.270	3.270	3.800	-	-	0	-	1.24%
2019-04-10	0	3.230	3.230	9.490	3.220	3.290	10,000	32,340	3.2340	3.230	3.230	9.490	3.220	3.290	10,000	3.2340	0.62%
2019-04-09	0	3.210	3.210	3.290	3.200	3.210	152,000	487,180	3.2051	3.210	3.210	3.290	3.200	3.210	152,000	3.2051	0.63%
2019-04-08	0	3.190	3.190	3.200	3.180	3.180	72,000	228,960	3.1800	3.190	3.190	3.200	3.180	3.180	72,000	3.1800	0.31%
2019-04-04	0	3.180	1.360	3.180	-	-	0	0	-	3.180	1.360	3.180	-	-	0	-	0.00%
2019-04-03	0	3.180	1.570	3.200	3.180	3.180	6,000	19,080	3.1800	3.180	1.570	3.200	3.180	3.180	6,000	3.1800	-0.31%
2019-04-02	0	3.190	2.000	3.190	-	-	0	0	-	3.190	2.000	3.190	-	-	0	-	0.00%
2019-04-01	0	3.190	-	3.190	-	-	0	0	-	3.190	-	3.190	-	-	0	-	0.00%
2019-03-29	0	3.190	2.610	3.200	3.190	3.190	6,000	19,140	3.1900	3.190	2.610	3.200	3.190	3.190	6,000	3.1900	-3.04%
2019-03-28	0	3.290	-	3.290	-	-	0	0	-	3.290	-	3.290	-	-	0	-	0.00%
2019-03-27	0	3.290	-	3.290	-	-	0	0	-	3.290	-	3.290	-	-	0	-	0.00%
2019-03-26	0	3.290	-	3.290	-	-	0	0	-	3.290	-	3.290	-	-	0	-	0.00%
2019-03-25	0	3.290	-	3.290	3.290	3.290	6,000	19,740	3.2900	3.290	-	3.290	3.290	3.290	6,000	3.2900	0.00%
2019-03-22	0	3.290	-	3.290	-	-	0	0	-	3.290	-	3.290	-	-	0	-	0.00%
2019-03-21	0	3.290	-	3.290	-	-	0	0	-	3.290	-	3.290	-	-	0	-	0.00%
2019-03-20	0	3.290	2.050	3.290	-	-	0	0	-	3.290	2.050	3.290	-	-	0	-	0.00%
2019-03-19	0	3.290	-	3.400	3.290	3.290	6,000	19,740	3.2900	3.290	-	3.400	3.290	3.290	6,000	3.2900	0.00%
2019-03-18	0	3.290	3.200	3.290	3.300	3.300	2,000	6,600	3.3000	3.290	3.200	3.290	3.300	3.300	2,000	3.3000	2.81%
2019-03-15	0	3.200	3.010	3.390	-	-	4,000	12,000	3.0000	3.200	3.010	3.390	-	-	4,000	3.0000	0.00%
2019-03-14	0	3.200	3.000	3.200	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2019-03-13	0	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	-0.31%
2019-03-12	0	3.210	3.010	3.300	3.200	3.210	20,000	64,180	3.2090	3.210	3.010	3.300	3.200	3.210	20,000	3.2090	6.29%
2019-03-11	0	3.020	3.000	4.080	-	-	10,000	30,000	3.0000	3.020	3.000	4.080	-	-	10,000	3.0000	0.00%
2019-03-08	0	3.020	3.000	4.000	-	-	2,000	6,000	3.0000	3.020	3.000	4.000	-	-	2,000	3.0000	0.00%
2019-03-07	0	3.020	3.030	3.690	3.010	3.010	2,000	6,020	3.0100	3.020	3.030	3.690	3.010	3.010	2,000	3.0100	-9.04%
2019-03-06	0	3.320	3.010	3.740	3.320	3.320	4,000	13,280	3.3200	3.320	3.010	3.740	3.320	3.320	4,000	3.3200	1.22%
2019-03-05	0	3.280	3.280	3.700	3.250	3.250	2,000	6,500	3.2500	3.280	3.280	3.700	3.250	3.250	2,000	3.2500	-3.81%
2019-03-04	0	3.410	3.400	3.640	3.410	3.700	84,000	297,320	3.5395	3.410	3.400	3.640	3.410	3.700	84,000	3.5395	-2.57%
2019-03-01	0	3.500	3.410	3.740	3.400	3.780	164,000	599,720	3.6568	3.500	3.410	3.740	3.400	3.780	164,000	3.6568	0.00%
2019-02-28	0	3.500	3.500	3.600	3.500	3.720	124,000	452,340	3.6479	3.500	3.500	3.600	3.500	3.720	124,000	3.6479	-25.21%
2019-02-27	0	4.680	3.500	4.680	3.300	4.680	8,000	29,160	3.6450	4.680	3.500	4.680	3.300	4.680	8,000	3.6450	33.71%
2019-02-26	0	3.500	3.300	5.000	-	-	0	0	-	3.500	3.300	5.000	-	-	0	-	0.00%
2019-02-25	0	3.500	3.260	5.000	-	-	0	0	-	3.500	3.260	5.000	-	-	0	-	0.00%
2019-02-22	0	3.500	3.260	5.000	-	-	0	0	-	3.500	3.260	5.000	-	-	0	-	0.00%
2019-02-21	0	3.500	3.300	4.880	-	-	0	0	-	3.500	3.300	4.880	-	-	0	-	0.00%
2019-02-20	0	3.500	3.260	3.950	-	-	0	0	-	3.500	3.260	3.950	-	-	0	-	0.00%
2019-02-19	0	3.500	3.320	3.950	-	-	0	0	-	3.500	3.320	3.950	-	-	0	-	0.00%
2019-02-18	0	3.500	3.300	3.950	3.500	3.500	10,000	35,000	3.5000	3.500	3.300	3.950	3.500	3.500	10,000	3.5000	0.00%
2019-02-15	0	3.500	3.270	3.500	-	-	0	0	-	3.500	3.270	3.500	-	-	0	-	0.00%
2019-02-14	0	3.500	3.220	3.950	3.250	3.520	18,000	60,040	3.3356	3.500	3.220	3.950	3.250	3.520	18,000	3.3356	0.29%
2019-02-13	0	3.490	-	3.490	3.200	3.500	40,000	132,400	3.3100	3.490	-	3.490	3.200	3.500	40,000	3.3100	12.58%
2019-02-12	0	3.100	2.410	5.000	-	-	0	0	-	3.100	2.410	5.000	-	-	0	-	0.00%
2019-02-11	0	3.100	2.700	5.000	-	-	0	0	-	3.100	2.700	5.000	-	-	0	-	0.00%
2019-02-08	0	3.100	-	5.000	-	-	0	0	-	3.100	-	5.000	-	-	0	-	0.00%
2019-02-04	0	3.100	2.910	3.400	2.910	3.100	4,000	12,020	3.0050	3.100	2.910	3.400	2.910	3.100	4,000	3.0050	2.31%
2019-02-01	0	3.030	3.030	3.500	3.000	3.000	4,000	12,000	3.0000	3.030	3.030	3.500	3.000	3.000	4,000	3.0000	-10.88%
2019-01-31	0	3.400	2.810	3.500	-	-	0	0	-	3.400	2.810	3.500	-	-	0	-	0.00%
2019-01-30	0	3.400	3.400	3.500	3.400	3.410	4,509	15,335	3.4010	3.400	3.400	3.500	3.400	3.410	4,509	3.4010	0.00%
2019-01-29	0	3.400	2.900	3.870	3.000	3.400	4,000	12,800	3.2000	3.400	2.900	3.870	3.000	3.400	4,000	3.2000	0.29%
2019-01-28	0	3.390	2.810	3.390	-	-	0	0	-	3.390	2.810	3.390	-	-	0	-	-0.29%
2019-01-25	0	3.400	3.020	3.490	3.400	3.400	8,000	27,200	3.4000	3.400	3.020	3.490	3.400	3.400	8,000	3.4000	0.00%
2019-01-24	0	3.400	2.850	3.490	3.150	3.500	26,000	83,200	3.2000	3.400	2.850	3.490	3.150	3.500	26,000	3.2000	6.92%
2019-01-23	0	3.180	2.660	3.180	-	-	0	0	-	3.180	2.660	3.180	-	-	0	-	-3.34%
2019-01-22	0	3.290	3.000	3.290	2.800	3.310	56,000	176,320	3.1486	3.290	3.000	3.290	2.800	3.310	56,000	3.1486	10.03%
2019-01-21	0	2.990	2.810	3.000	2.700	4.990	226,000	703,000	3.1106	2.990	2.810	3.000	2.700	4.990	226,000	3.1106	8.73%
2019-01-18	0	2.750	1.000	2.750	-	-	0	0	-	2.750	1.000	2.750	-	-	0	-	-1.79%
2019-01-17	0	2.800	1.000	2.800	-	-	0	0	-	2.800	1.000	2.800	-	-	0	-	-5.08%
2019-01-16	0	2.950	1.000	2.950	-	-	0	0	-	2.950	1.000	2.950	-	-	0	-	-0.34%
2019-01-15	0	2.960	-	3.250	-	-	0	0	-	2.960	-	3.250	-	-	0	-	0.00%
2019-01-14	0	2.960	1.000	2.960	-	-	0	0	-	2.960	1.000	2.960	-	-	0	-	-1.00%
2019-01-11	0	2.990	2.000	3.000	-	-	0	0	-	2.990	2.000	3.000	-	-	0	-	0.00%
2019-01-10	0	2.990	2.000	2.990	3.440	3.440	2,000	6,880	3.4400	2.990	2.000	2.990	3.440	3.440	2,000	3.4400	-13.08%
2019-01-09	0	3.440	1.950	3.440	2.450	3.450	4,000	11,800	2.9500	3.440	1.950	3.440	2.450	3.450	4,000	2.9500	40.98%
2019-01-08	0	2.440	1.940	2.440	-	-	0	0	-	2.440	1.940	2.440	-	-	0	-	0.00%
2019-01-07	0	2.440	1.940	3.490	-	-	0	0	-	2.440	1.940	3.490	-	-	0	-	0.00%
2019-01-04	0	2.440	1.950	4.140	-	-	0	0	-	2.440	1.950	4.140	-	-	0	-	0.00%
2019-01-03	0	2.440	1.950	2.990	-	-	0	0	-	2.440	1.950	2.990	-	-	0	-	0.00%
2019-01-02	0	2.440	1.950	2.790	-	-	0	0	-	2.440	1.950	2.790	-	-	0	-	0.00%
2018-12-31	0	2.440	1.950	4.330	-	-	0	0	-	2.440	1.950	4.330	-	-	0	-	0.00%
2018-12-28	0	2.440	2.010	3.490	-	-	0	0	-	2.440	2.010	3.490	-	-	0	-	0.00%
2018-12-27	0	2.440	-	4.490	-	-	0	0	-	2.440	-	4.490	-	-	0	-	0.00%
2018-12-24	0	2.440	-	2.990	-	-	0	0	-	2.440	-	2.990	-	-	0	-	0.00%
2018-12-21	0	2.440	2.500	2.940	2.440	2.440	4,000	9,760	2.4400	2.440	2.500	2.940	2.440	2.440	4,000	2.4400	0.00%
2018-12-20	0	2.440	1.970	2.950	-	-	0	0	-	2.440	1.970	2.950	-	-	0	-	0.00%
2018-12-19	0	2.440	1.950	4.960	-	-	0	0	-	2.440	1.950	4.960	-	-	0	-	0.00%
2018-12-18	0	2.440	1.950	4.790	-	-	0	0	-	2.440	1.950	4.790	-	-	0	-	0.00%
2018-12-17	0	2.440	2.150	4.310	-	-	0	0	-	2.440	2.150	4.310	-	-	0	-	0.00%
2018-12-14	0	2.440	2.440	4.600	-	-	0	0	-	2.440	2.440	4.600	-	-	0	-	3.83%
2018-12-13	0	2.350	2.350	4.690	-	-	0	0	-	2.350	2.350	4.690	-	-	0	-	3.98%
2018-12-12	0	2.260	2.260	4.200	2.200	2.200	6,000	13,200	2.2000	2.260	2.260	4.200	2.200	2.200	6,000	2.2000	2.73%
2018-12-11	0	2.200	1.940	2.200	-	-	0	0	-	2.200	1.940	2.200	-	-	0	-	0.00%
2018-12-10	0	2.200	1.940	2.200	-	-	0	0	-	2.200	1.940	2.200	-	-	0	-	0.00%
2018-12-07	0	2.200	2.200	2.480	2.200	2.330	8,000	17,900	2.2375	2.200	2.200	2.480	2.200	2.330	8,000	2.2375	-11.65%
2018-12-06	0	2.490	2.220	2.490	2.490	2.500	20,000	49,980	2.4990	2.490	2.220	2.490	2.490	2.500	20,000	2.4990	-0.40%
2018-12-05	0	2.500	2.250	2.450	2.320	2.500	24,000	58,300	2.4292	2.500	2.250	2.450	2.320	2.500	24,000	2.4292	-10.71%
2018-12-04	0	2.800	2.560	2.800	2.800	2.800	32,000	89,600	2.8000	2.800	2.560	2.800	2.800	2.800	32,000	2.8000	-2.78%
2018-12-03	0	2.880	2.560	3.360	-	-	0	0	-	2.880	2.560	3.360	-	-	0	-	0.00%
2018-11-30	0	2.880	2.800	3.000	2.820	3.080	128,000	366,480	2.8631	2.880	2.800	3.000	2.820	3.080	128,000	2.8631	-17.00%
2018-11-29	0	3.470	3.080	3.860	-	-	0	0	-	3.470	3.080	3.860	-	-	0	-	0.00%
2018-11-28	0	3.470	3.160	3.470	-	-	0	0	-	3.470	3.160	3.470	-	-	0	-	-0.29%
2018-11-27	0	3.480	3.360	3.590	3.400	3.480	20,000	68,960	3.4480	3.480	3.360	3.590	3.400	3.480	20,000	3.4480	-8.42%
2018-11-26	0	3.800	3.370	3.850	-	-	0	0	-	3.800	3.370	3.850	-	-	0	-	0.00%
2018-11-23	0	3.800	3.430	3.800	-	-	0	0	-	3.800	3.430	3.800	-	-	0	-	-1.30%
2018-11-22	0	3.850	3.410	4.180	-	-	0	0	-	3.850	3.410	4.180	-	-	0	-	0.00%
2018-11-21	0	3.850	3.460	3.850	-	-	0	0	-	3.850	3.460	3.850	-	-	0	-	0.00%
2018-11-20	0	3.850	3.550	3.850	-	-	0	0	-	3.850	3.550	3.850	-	-	0	-	0.00%
2018-11-19	0	3.850	3.700	3.850	3.850	3.850	2,000	7,700	3.8500	3.850	3.700	3.850	3.850	3.850	2,000	3.8500	-7.89%
2018-11-16	0	4.180	3.000	4.180	4.190	4.190	2,000	8,380	4.1900	4.180	3.000	4.180	4.190	4.190	2,000	4.1900	19.09%
2018-11-15	0	3.510	3.020	4.000	-	-	0	0	-	3.510	3.020	4.000	-	-	0	-	0.00%
2018-11-14	0	3.510	3.510	3.580	3.480	3.700	48,000	170,300	3.5479	3.510	3.510	3.580	3.480	3.700	48,000	3.5479	-16.03%
2018-11-13	0	4.180	3.600	4.180	-	-	0	0	-	4.180	3.600	4.180	-	-	0	-	0.00%
2018-11-12	0	4.180	3.610	4.180	-	-	0	0	-	4.180	3.610	4.180	-	-	0	-	-0.24%
2018-11-09	0	4.190	4.000	4.200	4.190	4.200	12,000	50,300	4.1917	4.190	4.000	4.200	4.190	4.200	12,000	4.1917	4.75%
2018-11-08	0	4.000	3.210	4.200	-	-	0	0	-	4.000	3.210	4.200	-	-	0	-	0.00%
2018-11-07	0	4.000	3.410	4.190	-	-	0	0	-	4.000	3.410	4.190	-	-	0	-	0.00%
2018-11-06	0	4.000	3.420	4.300	-	-	0	0	-	4.000	3.420	4.300	-	-	0	-	0.00%
2018-11-05	0	4.000	3.180	4.200	-	-	0	0	-	4.000	3.180	4.200	-	-	0	-	0.00%
2018-11-02	0	4.000	4.000	4.120	3.900	3.900	2,000	7,800	3.9000	4.000	4.000	4.120	3.900	3.900	2,000	3.9000	7.24%
2018-11-01	0	3.730	3.730	4.090	3.700	4.200	12,000	47,420	3.9517	3.730	3.730	4.090	3.700	4.200	12,000	3.9517	-11.19%
2018-10-31	0	4.200	3.380	4.600	4.000	4.800	24,000	105,480	4.3950	4.200	3.380	4.600	4.000	4.800	24,000	4.3950	11.11%
2018-10-30	0	3.780	3.380	3.780	-	-	0	0	-	3.780	3.380	3.780	-	-	0	-	0.00%
2018-10-29	0	3.780	3.400	3.780	-	-	0	0	-	3.780	3.400	3.780	-	-	0	-	0.00%
2018-10-26	0	3.780	3.390	3.780	-	-	0	0	-	3.780	3.390	3.780	-	-	0	-	-0.53%
2018-10-25	0	3.800	3.390	4.400	-	-	0	0	-	3.800	3.390	4.400	-	-	0	-	0.00%
2018-10-24	0	3.800	3.450	3.800	-	-	0	0	-	3.800	3.450	3.800	-	-	0	-	0.00%
2018-10-23	0	3.800	3.390	4.400	-	-	0	0	-	3.800	3.390	4.400	-	-	0	-	0.00%
2018-10-22	0	3.800	3.800	4.500	3.800	3.810	50,000	190,040	3.8008	3.800	3.800	4.500	3.800	3.810	50,000	3.8008	-0.26%
2018-10-19	0	3.810	3.810	4.800	3.810	3.810	20,000	76,200	3.8100	3.810	3.810	4.800	3.810	3.810	20,000	3.8100	4.96%
2018-10-18	0	3.630	3.630	3.990	3.630	3.630	10,000	36,300	3.6300	3.630	3.630	3.990	3.630	3.630	10,000	3.6300	4.91%
2018-10-16	0	3.460	2.890	4.970	-	-	0	0	-	3.460	2.890	4.970	-	-	0	-	0.00%
2018-10-15	0	3.460	3.000	4.000	-	-	0	0	-	3.460	3.000	4.000	-	-	0	-	0.00%
2018-10-12	0	3.460	3.010	4.990	3.400	3.460	4,000	13,720	3.4300	3.460	3.010	4.990	3.400	3.460	4,000	3.4300	1.76%
2018-10-11	0	3.400	3.210	3.400	3.400	3.400	30,000	102,000	3.4000	3.400	3.210	3.400	3.400	3.400	30,000	3.4000	-5.56%
2018-10-10	0	3.600	3.500	3.600	-	-	0	0	-	3.600	3.500	3.600	-	-	0	-	0.00%
2018-10-09	0	3.600	3.090	4.990	3.600	3.600	4,000	14,400	3.6000	3.600	3.090	4.990	3.600	3.600	4,000	3.6000	3.75%
2018-10-08	0	3.470	3.180	3.470	-	-	0	0	-	3.470	3.180	3.470	-	-	0	-	-0.29%
2018-10-05	0	3.480	3.210	3.480	-	-	0	0	-	3.480	3.210	3.480	-	-	0	-	-3.33%
2018-10-04	0	3.600	3.290	3.980	3.260	3.600	4,000	13,720	3.4300	3.600	3.290	3.980	3.260	3.600	4,000	3.4300	0.00%
2018-10-03	0	3.600	3.260	3.600	-	-	0	0	-	3.600	3.260	3.600	-	-	0	-	-4.76%
2018-10-02	0	3.780	3.340	3.780	-	-	0	0	-	3.780	3.340	3.780	-	-	0	-	-0.26%
2018-09-28	0	3.790	3.350	3.790	-	-	0	0	-	3.790	3.350	3.790	-	-	0	-	0.00%
2018-09-27	0	3.790	3.560	3.980	3.790	3.790	4,000	15,160	3.7900	3.790	3.560	3.980	3.790	3.790	4,000	3.7900	-4.77%
2018-09-26	0	3.980	3.520	3.990	-	-	0	0	-	3.980	3.520	3.990	-	-	0	-	0.00%
2018-09-24	0	3.980	3.530	3.990	-	-	0	0	-	3.980	3.530	3.990	-	-	0	-	0.00%
2018-09-21	0	3.980	3.530	3.980	-	-	0	0	-	3.980	3.530	3.980	-	-	0	-	-0.25%
2018-09-20	0	3.990	3.710	3.990	3.980	3.990	26,000	103,500	3.9808	3.990	3.710	3.990	3.980	3.990	26,000	3.9808	-2.68%
2018-09-19	0	4.100	3.820	4.240	4.050	4.100	14,000	56,800	4.0571	4.100	3.820	4.240	4.050	4.100	14,000	4.0571	0.49%
2018-09-18	0	4.080	3.980	4.100	4.000	4.100	512,000	2,090,700	4.0834	4.080	3.980	4.100	4.000	4.100	512,000	4.0834	-1.69%
2018-09-17	0	4.150	3.940	4.150	4.000	4.150	628,000	2,538,960	4.0429	4.150	3.940	4.150	4.000	4.150	628,000	4.0429	5.33%
2018-09-14	0	3.940	3.770	3.950	3.740	3.940	740,000	2,871,500	3.8804	3.940	3.770	3.950	3.740	3.940	740,000	3.8804	1.03%
2018-09-13	0	3.900	3.850	4.070	3.850	4.090	754,000	3,041,240	4.0335	3.900	3.850	4.070	3.850	4.090	754,000	4.0335	-4.88%
2018-09-12	0	4.100	4.010	4.100	4.000	4.100	2,494,000	10,126,580	4.0604	4.100	4.010	4.100	4.000	4.100	2,494,000	4.0604	-0.49%
2018-09-11	0	4.120	4.110	4.140	4.010	4.260	2,462,000	10,339,200	4.1995	4.120	4.110	4.140	4.010	4.260	2,462,000	4.1995	-3.51%
2018-09-10	0	4.270	4.010	4.280	4.140	4.570	2,306,000	10,240,680	4.4409	4.270	4.010	4.280	4.140	4.570	2,306,000	4.4409	-7.38%
2018-09-07	0	4.610	4.470	4.620	4.550	4.630	2,268,000	10,454,020	4.6094	4.610	4.470	4.620	4.550	4.630	2,268,000	4.6094	-0.43%
2018-09-06	0	4.630	4.500	4.640	4.480	4.670	2,252,000	10,265,940	4.5586	4.630	4.500	4.640	4.480	4.670	2,252,000	4.5586	0.65%
2018-09-05	0	4.600	4.570	4.760	4.580	4.860	2,242,000	10,594,780	4.7256	4.600	4.570	4.760	4.580	4.860	2,242,000	4.7256	-5.54%
2018-09-04	0	4.870	4.690	4.880	4.670	5.000	2,096,000	10,284,020	4.9065	4.870	4.690	4.880	4.670	5.000	2,096,000	4.9065	4.73%
2018-09-03	0	4.650	4.500	4.640	4.320	4.700	2,228,000	10,118,300	4.5414	4.650	4.500	4.640	4.320	4.700	2,228,000	4.5414	-2.72%
2018-08-31	0	4.780	4.780	4.790	4.250	4.780	354,000	1,607,300	4.5404	4.780	4.780	4.790	4.250	4.780	354,000	4.5404	3.46%
2018-08-30	0	4.620	4.400	4.620	4.650	4.810	416,000	1,983,640	4.7684	4.620	4.400	4.620	4.650	4.810	416,000	4.7684	-3.35%
2018-08-29	0	4.780	4.300	4.780	4.840	4.840	50,000	242,000	4.8400	4.780	4.300	4.780	4.840	4.840	50,000	4.8400	0.00%
2018-08-28	0	4.780	4.300	4.780	4.780	4.890	134,000	650,420	4.8539	4.780	4.300	4.780	4.780	4.890	134,000	4.8539	1.92%
2018-08-27	0	4.690	4.410	4.700	4.500	4.690	192,000	896,680	4.6702	4.690	4.410	4.700	4.500	4.690	192,000	4.6702	-4.29%
2018-08-24	0	4.900	4.400	4.950	4.600	4.900	316,000	1,511,200	4.7823	4.900	4.400	4.950	4.600	4.900	316,000	4.7823	6.52%
2018-08-23	0	4.600	4.210	4.650	4.400	4.600	108,000	492,040	4.5559	4.600	4.210	4.650	4.400	4.600	108,000	4.5559	4.55%
2018-08-22	0	4.400	4.120	4.400	4.100	4.400	28,000	118,660	4.2379	4.400	4.120	4.400	4.100	4.400	28,000	4.2379	-1.57%
2018-08-21	0	4.470	4.110	4.480	4.350	4.470	22,000	98,100	4.4591	4.470	4.110	4.480	4.350	4.470	22,000	4.4591	-0.45%
2018-08-20	0	4.490	4.430	4.500	4.100	4.490	38,000	164,840	4.3379	4.490	4.430	4.500	4.100	4.490	38,000	4.3379	1.35%
2018-08-17	0	4.430	4.000	4.470	-	-	8,000	35,840	4.4800	4.430	4.000	4.470	-	-	8,000	4.4800	0.00%
2018-08-16	0	4.430	4.000	4.430	-	-	0	0	-	4.430	4.000	4.430	-	-	0	-	-0.45%
2018-08-15	0	4.450	4.000	4.450	-	-	0	0	-	4.450	4.000	4.450	-	-	0	-	-1.11%
2018-08-14	0	4.500	4.220	4.500	4.400	4.590	172,000	786,200	4.5709	4.500	4.220	4.500	4.400	4.590	172,000	4.5709	0.67%
2018-08-13	0	4.470	4.250	4.480	4.200	4.490	380,000	1,664,800	4.3811	4.470	4.250	4.480	4.200	4.490	380,000	4.3811	-0.45%
2018-08-10	0	4.490	4.210	4.570	-	-	0	0	-	4.490	4.210	4.570	-	-	0	-	0.00%
2018-08-09	0	4.490	4.350	4.490	4.170	4.650	394,000	1,763,120	4.4749	4.490	4.350	4.490	4.170	4.650	394,000	4.4749	0.90%
2018-08-08	0	4.450	4.460	4.480	4.000	4.400	50,000	211,600	4.2320	4.450	4.460	4.480	4.000	4.400	50,000	4.2320	3.01%
2018-08-07	0	4.320	3.420	4.320	-	-	0	0	-	4.320	3.420	4.320	-	-	0	-	-0.23%
2018-08-06	0	4.330	3.410	4.330	-	-	0	0	-	4.330	3.410	4.330	-	-	0	-	-0.23%
2018-08-03	0	4.340	4.120	4.340	4.100	4.390	26,000	110,320	4.2431	4.340	4.120	4.340	4.100	4.390	26,000	4.2431	-2.91%
2018-08-02	0	4.470	4.000	4.470	4.350	4.540	140,000	629,280	4.4949	4.470	4.000	4.470	4.350	4.540	140,000	4.4949	2.76%
2018-08-01	0	4.350	4.000	4.500	4.350	4.350	10,000	43,500	4.3500	4.350	4.000	4.500	4.350	4.350	10,000	4.3500	-1.14%
2018-07-31	0	4.400	4.300	4.400	4.400	4.540	64,000	290,000	4.5313	4.400	4.300	4.400	4.400	4.540	64,000	4.5313	2.33%
2018-07-30	0	4.300	4.200	4.500	4.010	4.600	56,000	255,420	4.5611	4.300	4.200	4.500	4.010	4.600	56,000	4.5611	-8.32%
2018-07-27	0	4.690	4.000	4.690	4.510	4.800	60,000	281,400	4.6900	4.690	4.000	4.690	4.510	4.800	60,000	4.6900	-2.29%
2018-07-26	0	4.800	3.950	4.800	4.800	4.800	4,000	19,200	4.8000	4.800	3.950	4.800	4.800	4.800	4,000	4.8000	0.00%
2018-07-25	0	4.800	4.400	4.800	4.800	4.800	30,000	144,000	4.8000	4.800	4.400	4.800	4.800	4.800	30,000	4.8000	4.35%
2018-07-24	0	4.600	4.000	4.600	-	-	0	0	-	4.600	4.000	4.600	-	-	0	-	0.00%
2018-07-23	0	4.600	4.000	4.600	4.600	4.600	34,000	156,400	4.6000	4.600	4.000	4.600	4.600	4.600	34,000	4.6000	4.55%
2018-07-20	0	4.400	4.000	4.400	4.390	4.400	100,000	439,980	4.3998	4.400	4.000	4.400	4.390	4.400	100,000	4.3998	1.38%
2018-07-19	0	4.340	4.000	4.340	-	-	0	0	-	4.340	4.000	4.340	-	-	0	-	-0.23%
2018-07-18	0	4.350	4.010	4.350	-	-	0	0	-	4.350	4.010	4.350	-	-	0	-	0.00%
2018-07-17	0	4.350	4.000	4.350	-	-	0	0	-	4.350	4.000	4.350	-	-	0	-	-0.23%
2018-07-16	0	4.360	3.980	4.360	-	-	0	0	-	4.360	3.980	4.360	-	-	0	-	-0.23%
2018-07-13	0	4.370	4.130	4.400	-	-	0	0	-	4.370	4.130	4.400	-	-	0	-	0.00%
2018-07-12	0	4.370	4.130	4.390	-	-	0	0	-	4.370	4.130	4.390	-	-	0	-	0.00%
2018-07-11	0	4.370	4.140	4.370	-	-	0	0	-	4.370	4.140	4.370	-	-	0	-	-0.46%
2018-07-10	0	4.390	4.000	4.390	-	-	1,000	3,950	3.9500	4.390	4.000	4.390	-	-	1,000	3.9500	0.00%
2018-07-09	0	4.390	4.010	4.390	-	-	0	0	-	4.390	4.010	4.390	-	-	0	-	0.00%
2018-07-06	0	4.390	4.160	4.390	4.200	4.400	80,000	344,020	4.3003	4.390	4.160	4.390	4.200	4.400	80,000	4.3003	4.52%
2018-07-05	0	4.200	4.110	4.610	4.190	4.200	196,000	823,160	4.1998	4.200	4.110	4.610	4.190	4.200	196,000	4.1998	0.00%
2018-07-04	0	4.200	4.200	4.600	4.000	4.230	80,000	334,220	4.1778	4.200	4.200	4.600	4.000	4.230	80,000	4.1778	0.00%
2018-07-03	0	4.200	4.200	4.290	4.130	4.260	4,000	16,780	4.1950	4.200	4.200	4.290	4.130	4.260	4,000	4.1950	-4.55%
2018-06-29	0	4.400	3.900	4.400	-	-	0	0	-	4.400	3.900	4.400	-	-	0	-	0.00%
2018-06-28	0	4.400	3.900	4.400	-	-	0	0	-	4.400	3.900	4.400	-	-	0	-	0.00%
2018-06-27	0	4.400	3.900	4.400	-	-	0	0	-	4.400	3.900	4.400	-	-	0	-	0.00%
2018-06-26	0	4.400	4.130	4.400	-	-	0	0	-	4.400	4.130	4.400	-	-	0	-	0.00%
2018-06-25	0	4.400	4.010	4.440	4.400	4.400	10,000	44,000	4.4000	4.400	4.010	4.440	4.400	4.400	10,000	4.4000	-0.90%
2018-06-22	0	4.440	4.000	4.440	-	-	0	0	-	4.440	4.000	4.440	-	-	0	-	-0.22%
2018-06-21	0	4.450	4.020	4.450	-	-	0	0	-	4.450	4.020	4.450	-	-	0	-	0.00%
2018-06-20	0	4.450	4.390	4.450	-	-	0	0	-	4.450	4.390	4.450	-	-	0	-	0.00%
2018-06-19	0	4.450	4.350	4.450	-	-	0	0	-	4.450	4.350	4.450	-	-	0	-	0.00%
2018-06-15	0	4.450	4.000	4.450	-	-	0	0	-	4.450	4.000	4.450	-	-	0	-	0.00%
2018-06-14	0	4.450	4.450	4.850	4.330	4.340	26,000	112,820	4.3392	4.450	4.450	4.850	4.330	4.340	26,000	4.3392	2.53%
2018-06-13	0	4.340	4.280	4.840	4.340	4.340	24,000	104,160	4.3400	4.340	4.280	4.840	4.340	4.340	24,000	4.3400	0.00%
2018-06-12	0	4.340	4.210	4.400	4.330	4.340	74,000	320,440	4.3303	4.340	4.210	4.400	4.330	4.340	74,000	4.3303	0.23%
2018-06-11	0	4.330	4.180	4.330	4.130	4.330	10,000	42,880	4.2880	4.330	4.180	4.330	4.130	4.330	10,000	4.2880	0.00%
2018-06-08	0	4.330	4.100	4.330	-	-	0	0	-	4.330	4.100	4.330	-	-	0	-	0.00%
2018-06-07	0	4.330	4.310	4.330	4.330	4.330	2,000	8,660	4.3300	4.330	4.310	4.330	4.330	4.330	2,000	4.3300	0.00%
2018-06-06	0	4.330	4.300	4.330	4.330	4.330	4,000	17,320	4.3300	4.330	4.300	4.330	4.330	4.330	4,000	4.3300	0.00%
2018-06-05	0	4.330	4.330	4.890	4.330	4.330	24,000	103,920	4.3300	4.330	4.330	4.890	4.330	4.330	24,000	4.3300	0.00%
2018-06-04	0	4.330	4.320	4.330	4.320	4.330	4,000	17,300	4.3250	4.330	4.320	4.330	4.320	4.330	4,000	4.3250	0.00%
2018-06-01	0	4.330	4.330	4.880	4.330	4.400	96,000	422,260	4.3985	4.330	4.330	4.880	4.330	4.400	96,000	4.3985	-1.59%
2018-05-31	0	4.400	4.400	4.780	4.400	4.490	74,000	332,080	4.4876	4.400	4.400	4.780	4.400	4.490	74,000	4.4876	-2.00%
2018-05-30	0	4.490	4.490	4.990	4.490	4.490	76,000	341,240	4.4900	4.490	4.490	4.990	4.490	4.490	76,000	4.4900	0.00%
2018-05-29	0	4.490	4.490	4.540	4.460	4.540	130,000	588,720	4.5286	4.490	4.490	4.540	4.460	4.540	130,000	4.5286	-1.10%
2018-05-28	0	4.540	4.460	4.550	4.540	4.540	4,000	18,160	4.5400	4.540	4.460	4.550	4.540	4.540	4,000	4.5400	-0.22%
2018-05-25	0	4.550	4.430	4.550	-	-	0	0	-	4.550	4.430	4.550	-	-	0	-	0.00%
2018-05-24	0	4.550	4.540	4.690	4.550	4.550	2,000	9,100	4.5500	4.550	4.540	4.690	4.550	4.550	2,000	4.5500	-1.09%
2018-05-23	0	4.600	4.200	4.600	-	-	0	0	-	4.600	4.200	4.600	-	-	0	-	-0.65%
2018-05-21	0	4.630	4.630	4.990	-	-	0	0	-	4.630	4.630	4.990	-	-	0	-	4.51%
2018-05-18	0	4.430	4.430	4.640	-	-	0	0	-	4.430	4.430	4.640	-	-	0	-	0.68%
2018-05-17	0	4.400	4.360	4.400	-	-	0	0	-	4.400	4.360	4.400	-	-	0	-	-4.35%
2018-05-16	0	4.600	4.440	4.810	-	-	0	0	-	4.600	4.440	4.810	-	-	0	-	0.00%
2018-05-15	0	4.600	4.600	4.980	4.400	4.400	22,000	96,800	4.4000	4.600	4.600	4.980	4.400	4.400	22,000	4.4000	3.84%
2018-05-14	0	4.430	4.430	4.500	4.330	4.540	12,000	54,060	4.5050	4.430	4.430	4.500	4.330	4.540	12,000	4.5050	-2.64%
2018-05-11	0	4.550	4.350	4.690	4.550	4.550	6,000	27,300	4.5500	4.550	4.350	4.690	4.550	4.550	6,000	4.5500	-2.99%
2018-05-10	0	4.690	4.360	4.690	-	-	0	0	-	4.690	4.360	4.690	-	-	0	-	-2.09%
2018-05-09	0	4.790	4.520	4.790	4.790	4.790	2,000	9,580	4.7900	4.790	4.520	4.790	4.790	4.790	2,000	4.7900	0.00%
2018-05-08	0	4.790	4.760	4.990	-	-	0	0	-	4.790	4.760	4.990	-	-	0	-	0.00%
2018-05-07	0	4.790	4.700	4.790	4.800	4.980	126,000	605,640	4.8067	4.790	4.700	4.790	4.800	4.980	126,000	4.8067	-5.15%
2018-05-04	0	5.050	5.040	5.100	5.030	5.510	186,000	946,300	5.0876	5.050	5.040	5.100	5.030	5.510	186,000	5.0876	-8.84%
2018-05-03	0	5.540	5.540	5.620	5.370	5.900	60,000	329,620	5.4937	5.540	5.540	5.620	5.370	5.900	60,000	5.4937	-6.73%
2018-05-02	0	5.940	5.860	5.940	5.990	6.000	20,000	119,980	5.9990	5.940	5.860	5.940	5.990	6.000	20,000	5.9990	-8.62%
2018-04-30	0	6.500	6.500	6.540	6.080	6.300	46,000	282,160	6.1339	6.500	6.500	6.540	6.080	6.300	46,000	6.1339	9.61%
2018-04-27	0	5.930	5.840	5.930	5.930	6.100	130,000	790,900	6.0838	5.930	5.840	5.930	5.930	6.100	130,000	6.0838	-1.00%
2018-04-26	0	5.990	5.960	5.990	6.000	6.350	32,000	201,260	6.2894	5.990	5.960	5.990	6.000	6.350	32,000	6.2894	-0.99%
2018-04-25	0	6.050	5.910	6.050	6.000	6.200	66,000	403,820	6.1185	6.050	5.910	6.050	6.000	6.200	66,000	6.1185	2.37%
2018-04-24	0	5.910	5.800	5.910	5.910	6.060	12,000	72,120	6.0100	5.910	5.800	5.910	5.910	6.060	12,000	6.0100	-7.37%
2018-04-23	0	6.380	5.310	6.380	6.100	6.380	36,000	227,140	6.3094	6.380	5.310	6.380	6.100	6.380	36,000	6.3094	2.90%
2018-04-20	0	6.200	6.110	6.200	5.980	6.200	86,000	519,380	6.0393	6.200	6.110	6.200	5.980	6.200	86,000	6.0393	6.16%
2018-04-19	0	5.840	5.500	5.840	-	-	0	0	-	5.840	5.500	5.840	-	-	0	-	-2.18%
2018-04-18	0	5.970	5.970	6.050	5.830	6.400	66,000	397,900	6.0288	5.970	5.970	6.050	5.830	6.400	66,000	6.0288	-9.27%
2018-04-17	0	6.580	6.160	6.580	6.160	6.580	370,000	2,352,580	6.3583	6.580	6.160	6.580	6.160	6.580	370,000	6.3583	5.79%
2018-04-16	0	6.220	6.150	6.220	6.130	6.380	506,000	3,175,420	6.2755	6.220	6.150	6.220	6.130	6.380	506,000	6.2755	-0.48%
2018-04-13	0	6.250	6.190	6.250	6.200	6.380	270,000	1,702,180	6.3044	6.250	6.190	6.250	6.200	6.380	270,000	6.3044	-0.79%
2018-04-12	0	6.300	6.300	6.330	6.190	6.500	906,000	5,817,200	6.4208	6.300	6.300	6.330	6.190	6.500	906,000	6.4208	-0.79%
2018-04-11	0	6.350	6.290	6.380	6.280	6.600	1,245,346	7,965,619	6.3963	6.350	6.290	6.380	6.280	6.600	1,245,346	6.3963	-0.78%
2018-04-10	0	6.400	6.310	6.420	6.210	6.500	988,000	6,299,540	6.3761	6.400	6.310	6.420	6.210	6.500	988,000	6.3761	1.91%
2018-04-09	0	6.280	6.190	6.280	6.050	6.600	4,084,000	24,688,540	6.0452	6.280	6.190	6.280	6.050	6.600	4,084,000	6.0452	3.97%
2018-04-06	0	6.040	6.010	6.040	5.960	6.100	686,000	4,129,600	6.0198	6.040	6.010	6.040	5.960	6.100	686,000	6.0198	0.67%
2018-04-04	0	6.000	5.910	6.000	5.910	6.450	1,198,000	7,484,440	6.2474	6.000	5.910	6.000	5.910	6.450	1,198,000	6.2474	-4.76%
2018-04-03	0	6.300	6.040	6.300	6.060	6.580	1,784,000	11,320,660	6.3457	6.300	6.040	6.300	6.060	6.580	1,784,000	6.3457	-4.55%
2018-03-29	0	6.600	6.570	6.660	6.000	6.680	2,154,000	14,022,900	6.5102	6.600	6.570	6.660	6.000	6.680	2,154,000	6.5102	10.55%
2018-03-28	0	5.970	5.950	5.980	5.410	6.200	2,218,000	12,709,620	5.7302	5.970	5.950	5.980	5.410	6.200	2,218,000	5.7302	7.96%
2018-03-27	0	5.530	5.420	5.540	5.320	5.570	2,438,000	13,260,960	5.4393	5.530	5.420	5.540	5.320	5.570	2,438,000	5.4393	4.34%
2018-03-26	0	5.300	5.030	5.300	4.570	5.600	2,162,000	10,847,880	5.0175	5.300	5.030	5.300	4.570	5.600	2,162,000	5.0175	3.92%
2018-03-23	0	5.100	4.960	5.200	5.000	5.680	1,924,000	10,599,700	5.5092	5.100	4.960	5.200	5.000	5.680	1,924,000	5.5092	-11.15%
2018-03-22	0	5.740	5.650	5.750	5.600	6.020	1,758,000	10,150,060	5.7736	5.740	5.650	5.750	5.600	6.020	1,758,000	5.7736	-0.52%
2018-03-21	0	5.770	5.600	5.810	5.770	5.810	164,000	949,720	5.7910	5.770	5.600	5.810	5.770	5.810	164,000	5.7910	-2.20%
2018-03-20	0	5.900	5.900	5.960	5.700	6.010	672,000	3,974,460	5.9144	5.900	5.900	5.960	5.700	6.010	672,000	5.9144	3.51%
2018-03-19	0	5.700	5.210	5.700	5.500	5.700	60,000	341,160	5.6860	5.700	5.210	5.700	5.500	5.700	60,000	5.6860	0.71%
2018-03-16	0	5.660	5.100	5.660	5.660	5.680	104,000	589,620	5.6694	5.660	5.100	5.660	5.660	5.680	104,000	5.6694	1.07%
2018-03-15	0	5.600	5.000	7.500	5.400	5.650	180,000	1,008,440	5.6024	5.600	5.000	7.500	5.400	5.650	180,000	5.6024	3.70%
2018-03-14	0	5.400	4.500	5.400	5.390	5.400	58,000	313,100	5.3983	5.400	4.500	5.400	5.390	5.400	58,000	5.3983	0.19%
2018-03-13	0	5.390	5.390	5.480	5.340	5.480	138,000	747,200	5.4145	5.390	5.390	5.480	5.340	5.480	138,000	5.4145	4.66%
2018-03-12	0	5.150	5.150	5.300	4.700	5.080	356,000	1,763,440	4.9535	5.150	5.150	5.300	4.700	5.080	356,000	4.9535	9.57%
2018-03-09	0	4.700	4.600	4.830	4.550	4.700	216,000	993,900	4.6014	4.700	4.600	4.830	4.550	4.700	216,000	4.6014	4.44%
2018-03-08	0	4.500	4.450	4.880	4.340	4.500	226,375	985,477	4.3533	4.500	4.450	4.880	4.340	4.500	226,375	4.3533	3.45%
2018-03-07	0	4.350	4.300	4.400	-	-	0	0	-	4.350	4.300	4.400	-	-	0	-	0.00%
2018-03-06	0	4.350	3.900	4.400	-	-	0	0	-	4.350	3.900	4.400	-	-	0	-	0.00%
2018-03-05	0	4.350	3.910	4.500	-	-	0	0	-	4.350	3.910	4.500	-	-	0	-	0.00%
2018-03-02	0	4.350	4.250	4.480	-	-	0	0	-	4.350	4.250	4.480	-	-	0	-	0.00%
2018-03-01	0	4.350	4.350	4.480	4.290	4.350	228,000	990,200	4.3430	4.350	4.350	4.480	4.290	4.350	228,000	4.3430	3.57%
2018-02-28	0	4.200	4.100	4.500	4.190	4.250	126,000	529,680	4.2038	4.200	4.100	4.500	4.190	4.250	126,000	4.2038	-2.33%
2018-02-27	0	4.300	4.300	4.500	4.300	4.300	16,000	68,800	4.3000	4.300	4.300	4.500	4.300	4.300	16,000	4.3000	-0.23%
2018-02-26	0	4.310	3.860	4.410	-	-	0	0	-	4.310	3.860	4.410	-	-	0	-	0.00%
2018-02-23	0	4.310	3.860	4.500	4.310	4.330	42,000	181,060	4.3110	4.310	3.860	4.500	4.310	4.330	42,000	4.3110	0.00%
2018-02-22	0	4.310	4.000	4.420	-	-	0	0	-	4.310	4.000	4.420	-	-	0	-	0.00%
2018-02-21	0	4.310	3.860	4.500	-	-	0	0	-	4.310	3.860	4.500	-	-	0	-	0.00%
2018-02-20	0	4.310	3.860	4.360	-	-	0	0	-	4.310	3.860	4.360	-	-	0	-	0.00%
2018-02-15	0	4.310	4.200	4.360	-	-	0	0	-	4.310	4.200	4.360	-	-	0	-	0.00%
2018-02-14	0	4.310	3.860	4.360	-	-	0	0	-	4.310	3.860	4.360	-	-	0	-	0.00%
2018-02-13	0	4.310	4.200	4.420	4.310	4.310	10,000	43,100	4.3100	4.310	4.200	4.420	4.310	4.310	10,000	4.3100	0.23%
2018-02-12	0	4.300	4.280	4.400	4.300	4.300	10,000	43,000	4.3000	4.300	4.280	4.400	4.300	4.300	10,000	4.3000	0.00%
2018-02-09	0	4.300	4.300	4.400	4.210	4.300	22,000	94,100	4.2773	4.300	4.300	4.400	4.210	4.300	22,000	4.2773	-2.05%
2018-02-08	0	4.390	4.350	4.500	-	-	0	0	-	4.390	4.350	4.500	-	-	0	-	0.00%
2018-02-07	0	4.390	4.000	4.480	4.380	4.390	22,000	96,440	4.3836	4.390	4.000	4.480	4.380	4.390	22,000	4.3836	0.00%
2018-02-06	0	4.390	4.390	4.500	4.380	4.410	130,000	571,260	4.3943	4.390	4.390	4.500	4.380	4.410	130,000	4.3943	0.00%
2018-02-05	0	4.390	4.300	4.390	4.310	4.400	58,000	250,680	4.3221	4.390	4.300	4.390	4.310	4.400	58,000	4.3221	-4.57%
2018-02-02	0	4.600	4.310	4.600	-	-	0	0	-	4.600	4.310	4.600	-	-	0	-	0.00%
2018-02-01	0	4.600	4.330	4.600	-	-	0	0	-	4.600	4.330	4.600	-	-	0	-	0.00%
2018-01-31	0	4.600	4.310	4.600	-	-	0	0	-	4.600	4.310	4.600	-	-	0	-	0.00%
2018-01-30	0	4.600	4.600	4.680	4.600	4.600	2,000	9,200	4.6000	4.600	4.600	4.680	4.600	4.600	2,000	4.6000	-1.71%
2018-01-29	0	4.680	4.600	4.760	4.670	4.680	24,000	112,120	4.6717	4.680	4.600	4.760	4.670	4.680	24,000	4.6717	-4.49%
2018-01-26	0	4.900	4.660	4.910	-	-	0	0	-	4.900	4.660	4.910	-	-	0	-	0.00%
2018-01-25	0	4.900	4.660	4.900	-	-	0	0	-	4.900	4.660	4.900	-	-	0	-	-0.41%
2018-01-24	0	4.920	4.510	4.920	-	-	0	0	-	4.920	4.510	4.920	-	-	0	-	0.00%
2018-01-23	0	4.920	4.500	4.920	4.920	4.920	10,000	49,200	4.9200	4.920	4.500	4.920	4.920	4.920	10,000	4.9200	-0.61%
2018-01-22	0	4.950	4.510	5.000	-	-	0	0	-	4.950	4.510	5.000	-	-	0	-	0.00%
2018-01-19	0	4.950	4.500	5.080	4.950	4.950	20,000	99,000	4.9500	4.950	4.500	5.080	4.950	4.950	20,000	4.9500	-1.79%
2018-01-18	0	5.040	5.040	5.050	4.900	4.990	100,000	491,800	4.9180	5.040	5.040	5.050	4.900	4.990	100,000	4.9180	1.82%
2018-01-17	0	4.950	4.550	5.100	4.950	5.050	22,000	110,000	5.0000	4.950	4.550	5.100	4.950	5.050	22,000	5.0000	-1.98%
2018-01-16	0	5.050	5.010	5.070	5.000	5.050	24,000	120,660	5.0275	5.050	5.010	5.070	5.000	5.050	24,000	5.0275	0.40%
2018-01-15	0	5.030	4.520	5.030	-	-	0	0	-	5.030	4.520	5.030	-	-	0	-	-0.59%
2018-01-12	0	5.060	5.070	5.090	5.000	5.020	10,000	50,040	5.0040	5.060	5.070	5.090	5.000	5.020	10,000	5.0040	1.20%
2018-01-11	0	5.000	4.600	5.000	4.900	5.000	292,000	1,434,800	4.9137	5.000	4.600	5.000	4.900	5.000	292,000	4.9137	0.40%
2018-01-10	0	4.980	4.710	4.980	4.680	4.990	432,000	2,116,840	4.9001	4.980	4.710	4.980	4.680	4.990	432,000	4.9001	4.18%
2018-01-09	0	4.780	4.330	4.800	4.300	4.780	326,000	1,487,800	4.5638	4.780	4.330	4.800	4.300	4.780	326,000	4.5638	10.90%
2018-01-08	0	4.310	4.310	4.550	4.300	4.300	2,000	8,600	4.3000	4.310	4.310	4.550	4.300	4.300	2,000	4.3000	-5.27%
2018-01-05	0	4.550	4.300	4.550	-	-	0	0	-	4.550	4.300	4.550	-	-	0	-	0.00%
2018-01-04	0	4.550	4.340	4.550	4.310	4.550	60,000	269,400	4.4900	4.550	4.340	4.550	4.310	4.550	60,000	4.4900	5.81%
2018-01-03	0	4.300	4.210	4.340	4.290	4.340	196,000	842,900	4.3005	4.300	4.210	4.340	4.290	4.340	196,000	4.3005	-0.23%
2018-01-02	0	4.310	4.310	4.770	4.310	4.450	6,000	26,420	4.4033	4.310	4.310	4.770	4.310	4.450	6,000	4.4033	-0.46%
2017-12-29	0	4.330	4.330	4.490	4.330	4.340	30,000	129,980	4.3327	4.330	4.330	4.490	4.330	4.340	30,000	4.3327	-1.81%
2017-12-28	0	4.410	4.290	4.600	4.400	4.600	184,000	811,560	4.4107	4.410	4.290	4.600	4.400	4.600	184,000	4.4107	-9.45%
2017-12-27	0	4.870	4.410	4.870	4.400	4.890	52,000	244,240	4.6969	4.870	4.410	4.870	4.400	4.890	52,000	4.6969	-0.41%
2017-12-22	0	4.890	4.400	4.890	-	-	0	0	-	4.890	4.400	4.890	-	-	0	-	0.00%
2017-12-21	0	4.890	4.500	4.890	-	-	0	0	-	4.890	4.500	4.890	-	-	0	-	-0.20%
2017-12-20	0	4.900	4.600	4.900	-	-	0	0	-	4.900	4.600	4.900	-	-	0	-	0.00%
2017-12-19	0	4.900	4.690	4.900	-	-	0	0	-	4.900	4.690	4.900	-	-	0	-	0.00%
2017-12-18	0	4.900	4.540	4.900	4.900	4.900	40,000	196,000	4.9000	4.900	4.540	4.900	4.900	4.900	40,000	4.9000	0.00%
2017-12-15	0	4.900	4.900	4.950	4.900	4.900	4,000	19,600	4.9000	4.900	4.900	4.950	4.900	4.900	4,000	4.9000	-1.01%
2017-12-14	0	4.950	4.800	4.950	5.000	5.000	30,000	150,000	5.0000	4.950	4.800	4.950	5.000	5.000	30,000	5.0000	0.00%
2017-12-13	0	4.950	4.810	4.950	-	-	0	0	-	4.950	4.810	4.950	-	-	0	-	0.00%
2017-12-12	0	4.950	4.500	4.950	-	-	0	0	-	4.950	4.500	4.950	-	-	0	-	-1.00%
2017-12-11	0	5.000	4.910	5.000	-	-	0	0	-	5.000	4.910	5.000	-	-	0	-	0.00%
2017-12-08	0	5.000	4.860	5.000	4.900	5.150	234,000	1,187,300	5.0739	5.000	4.860	5.000	4.900	5.150	234,000	5.0739	2.04%
2017-12-07	0	4.900	4.830	4.980	4.900	4.900	10,000	49,000	4.9000	4.900	4.830	4.980	4.900	4.900	10,000	4.9000	-1.80%
2017-12-06	0	4.990	4.750	4.990	4.960	5.040	30,000	149,540	4.9847	4.990	4.750	4.990	4.960	5.040	30,000	4.9847	-1.77%
2017-12-05	0	5.080	4.810	5.080	4.900	5.170	168,000	851,020	5.0656	5.080	4.810	5.080	4.900	5.170	168,000	5.0656	-0.39%
2017-12-04	0	5.100	5.010	5.100	5.000	5.250	196,000	1,009,720	5.1516	5.100	5.010	5.100	5.000	5.250	196,000	5.1516	-0.78%
2017-12-01	0	5.140	5.010	5.140	4.870	5.150	134,000	667,580	4.9819	5.140	5.010	5.140	4.870	5.150	134,000	4.9819	1.78%
2017-11-30	0	5.050	4.890	5.050	-	-	0	0	-	5.050	4.890	5.050	-	-	0	-	-0.79%
2017-11-29	0	5.090	4.920	5.100	-	-	0	0	-	5.090	4.920	5.100	-	-	0	-	0.00%
2017-11-28	0	5.090	4.810	5.090	4.920	5.240	186,000	942,600	5.0677	5.090	4.810	5.090	4.920	5.240	186,000	5.0677	-4.68%
2017-11-27	0	5.340	5.200	5.340	5.000	5.350	214,000	1,080,120	5.0473	5.340	5.200	5.340	5.000	5.350	214,000	5.0473	6.80%
2017-11-24	0	5.000	5.000	5.190	5.000	5.010	24,000	120,020	5.0008	5.000	5.000	5.190	5.000	5.010	24,000	5.0008	-5.12%
2017-11-23	0	5.270	4.720	5.270	5.160	5.290	8,000	41,680	5.2100	5.270	4.720	5.270	5.160	5.290	8,000	5.2100	1.54%
2017-11-22	0	5.190	5.000	5.190	5.000	5.500	136,000	683,200	5.0235	5.190	5.000	5.190	5.000	5.500	136,000	5.0235	3.18%
2017-11-21	0	5.030	5.010	5.030	5.030	5.030	18,000	90,540	5.0300	5.030	5.010	5.030	5.030	5.030	18,000	5.0300	0.00%
2017-11-20	0	5.030	5.030	5.290	5.020	5.020	2,000	10,040	5.0200	5.030	5.030	5.290	5.020	5.020	2,000	5.0200	-5.27%
2017-11-17	0	5.310	5.010	5.430	5.310	5.450	38,000	202,300	5.3237	5.310	5.010	5.430	5.310	5.450	38,000	5.3237	-6.84%
2017-11-16	0	5.700	5.330	5.700	-	-	0	0	-	5.700	5.330	5.700	-	-	0	-	0.00%
2017-11-15	0	5.700	5.400	5.700	5.700	5.700	4,000	22,800	5.7000	5.700	5.400	5.700	5.700	5.700	4,000	5.7000	-1.38%
2017-11-14	0	5.780	5.560	5.800	5.550	5.780	8,000	44,900	5.6125	5.780	5.560	5.800	5.550	5.780	8,000	5.6125	5.09%
2017-11-13	0	5.500	5.400	5.600	5.150	5.550	102,000	533,980	5.2351	5.500	5.400	5.600	5.150	5.550	102,000	5.2351	0.00%
2017-11-10	0	5.500	5.180	5.500	5.000	5.500	112,000	568,900	5.0795	5.500	5.180	5.500	5.000	5.500	112,000	5.0795	3.77%
2017-11-09	0	5.300	5.100	5.300	5.000	5.300	78,000	395,680	5.0728	5.300	5.100	5.300	5.000	5.300	78,000	5.0728	3.92%
2017-11-08	0	5.100	4.540	5.100	-	-	0	0	-	5.100	4.540	5.100	-	-	0	-	0.00%
2017-11-07	0	5.100	4.420	5.100	-	-	0	0	-	5.100	4.420	5.100	-	-	0	-	0.00%
2017-11-06	0	5.100	4.760	5.100	-	-	0	0	-	5.100	4.760	5.100	-	-	0	-	-3.77%
2017-11-03	0	5.300	4.800	5.500	5.000	5.300	54,000	271,200	5.0222	5.300	4.800	5.500	5.000	5.300	54,000	5.0222	3.92%
2017-11-02	0	5.100	4.600	5.100	-	-	0	0	-	5.100	4.600	5.100	-	-	0	-	0.00%
2017-11-01	0	5.100	4.670	5.100	-	-	0	0	-	5.100	4.670	5.100	-	-	0	-	-1.92%
2017-10-31	0	5.200	4.670	5.350	-	-	0	0	-	5.200	4.670	5.350	-	-	0	-	0.00%
2017-10-30	0	5.200	4.760	5.500	-	-	0	0	-	5.200	4.760	5.500	-	-	0	-	0.00%
2017-10-27	0	5.200	5.010	5.380	5.190	5.400	70,000	365,820	5.2260	5.200	5.010	5.380	5.190	5.400	70,000	5.2260	-3.70%
2017-10-26	0	5.400	4.770	5.400	5.200	5.400	6,000	31,800	5.3000	5.400	4.770	5.400	5.200	5.400	6,000	5.3000	7.78%
2017-10-25	0	5.010	4.760	5.010	5.000	5.010	24,000	120,200	5.0083	5.010	4.760	5.010	5.000	5.010	24,000	5.0083	-3.65%
2017-10-24	0	5.200	4.820	5.200	-	-	0	0	-	5.200	4.820	5.200	-	-	0	-	-1.52%
2017-10-23	0	5.280	5.280	5.500	4.820	5.300	64,000	321,060	5.0166	5.280	5.280	5.500	4.820	5.300	64,000	5.0166	3.53%
2017-10-20	0	5.100	4.950	5.100	-	-	0	0	-	5.100	4.950	5.100	-	-	0	-	-1.92%
2017-10-19	0	5.200	5.020	5.200	4.780	5.300	80,000	403,220	5.0403	5.200	5.020	5.200	4.780	5.300	80,000	5.0403	8.56%
2017-10-18	0	4.790	4.790	4.880	4.760	5.000	44,000	216,780	4.9268	4.790	4.790	4.880	4.760	5.000	44,000	4.9268	-6.08%
2017-10-17	0	5.100	5.020	5.100	4.990	5.170	32,000	161,440	5.0450	5.100	5.020	5.100	4.990	5.170	32,000	5.0450	1.19%
2017-10-16	0	5.040	5.020	5.260	5.000	5.440	66,000	345,000	5.2273	5.040	5.020	5.260	5.000	5.440	66,000	5.2273	-8.36%
2017-10-13	0	5.500	5.340	6.280	-	-	0	0	-	5.500	5.340	6.280	-	-	0	-	0.00%
2017-10-12	0	5.500	5.400	6.730	5.500	5.500	2,000	11,000	5.5000	5.500	5.400	6.730	5.500	5.500	2,000	5.5000	-2.65%
2017-10-11	0	5.650	5.200	6.730	-	-	0	0	-	5.650	5.200	6.730	-	-	0	-	0.00%
2017-10-10	0	5.650	5.270	6.730	-	-	0	0	-	5.650	5.270	6.730	-	-	0	-	0.00%
2017-10-09	0	5.650	5.270	6.730	5.650	5.650	6,000	33,900	5.6500	5.650	5.270	6.730	5.650	5.650	6,000	5.6500	-0.88%
2017-10-06	0	5.700	5.600	5.700	5.710	5.710	2,000	11,420	5.7100	5.700	5.600	5.700	5.710	5.710	2,000	5.7100	1.97%
2017-10-04	0	5.590	5.330	5.590	5.600	5.600	2,000	11,200	5.6000	5.590	5.330	5.590	5.600	5.600	2,000	5.6000	0.00%
2017-10-03	0	5.590	5.260	5.920	-	-	0	0	-	5.590	5.260	5.920	-	-	0	-	0.00%
2017-09-29	0	5.590	5.250	5.620	-	-	0	0	-	5.590	5.250	5.620	-	-	0	-	0.00%
2017-09-28	0	5.590	5.500	5.600	5.590	5.660	10,000	56,040	5.6040	5.590	5.500	5.600	5.590	5.660	10,000	5.6040	-1.06%
2017-09-27	0	5.650	5.600	5.780	5.600	5.650	8,000	45,100	5.6375	5.650	5.600	5.780	5.600	5.650	8,000	5.6375	-2.42%
2017-09-26	0	5.790	5.310	5.790	5.790	5.790	10,000	57,900	5.7900	5.790	5.310	5.790	5.790	5.790	10,000	5.7900	0.00%
2017-09-25	0	5.790	5.270	5.790	-	-	0	0	-	5.790	5.270	5.790	-	-	0	-	0.00%
2017-09-22	0	5.790	5.600	5.800	5.790	5.800	10,000	57,980	5.7980	5.790	5.600	5.800	5.790	5.800	10,000	5.7980	-0.17%
2017-09-21	0	5.800	5.610	5.800	5.800	5.800	2,000	11,600	5.8000	5.800	5.610	5.800	5.800	5.800	2,000	5.8000	0.00%
2017-09-20	0	5.800	5.610	6.400	5.790	5.800	14,000	81,160	5.7971	5.800	5.610	6.400	5.790	5.800	14,000	5.7971	0.00%
2017-09-19	0	5.800	5.800	6.000	5.530	5.800	22,000	123,900	5.6318	5.800	5.800	6.000	5.530	5.800	22,000	5.6318	1.75%
2017-09-18	0	5.700	5.630	5.990	-	-	0	0	-	5.700	5.630	5.990	-	-	0	-	0.00%
2017-09-15	0	5.700	5.550	5.990	5.690	5.700	22,000	125,320	5.6964	5.700	5.550	5.990	5.690	5.700	22,000	5.6964	1.24%
2017-09-14	0	5.630	5.510	5.820	5.620	5.760	30,000	169,100	5.6367	5.630	5.510	5.820	5.620	5.760	30,000	5.6367	-3.43%
2017-09-13	0	5.830	5.630	5.990	-	-	0	0	-	5.830	5.630	5.990	-	-	0	-	0.00%
2017-09-12	0	5.830	5.670	5.990	5.660	6.040	54,000	315,020	5.8337	5.830	5.670	5.990	5.660	6.040	54,000	5.8337	-0.34%
2017-09-11	0	5.850	5.710	5.990	5.620	5.870	38,000	218,460	5.7489	5.850	5.710	5.990	5.620	5.870	38,000	5.7489	-0.85%
2017-09-08	0	5.900	5.830	6.090	5.900	6.210	116,000	700,580	6.0395	5.900	5.830	6.090	5.900	6.210	116,000	6.0395	0.00%
2017-09-07	0	5.900	5.640	6.300	5.640	5.940	48,000	282,680	5.8892	5.900	5.640	6.300	5.640	5.940	48,000	5.8892	-1.67%
2017-09-06	0	6.000	5.900	6.300	5.810	6.100	12,000	72,420	6.0350	6.000	5.900	6.300	5.810	6.100	12,000	6.0350	-4.61%
2017-09-05	0	6.290	6.100	6.400	6.290	6.290	4,000	25,160	6.2900	6.290	6.100	6.400	6.290	6.290	4,000	6.2900	3.45%
2017-09-04	0	6.080	6.080	6.250	5.930	6.770	210,000	1,384,820	6.5944	6.080	6.080	6.250	5.930	6.770	210,000	6.5944	-9.12%
2017-09-01	0	6.690	6.450	6.690	6.600	6.800	10,000	67,580	6.7580	6.690	6.450	6.690	6.600	6.800	10,000	6.7580	3.24%
2017-08-31	0	6.480	6.480	6.740	6.480	6.510	32,000	207,920	6.4975	6.480	6.480	6.740	6.480	6.510	32,000	6.4975	-3.28%
2017-08-30	0	6.700	6.540	6.830	6.700	6.750	12,000	80,580	6.7150	6.700	6.540	6.830	6.700	6.750	12,000	6.7150	-1.03%
2017-08-29	0	6.770	6.510	6.760	6.500	6.830	40,000	269,940	6.7485	6.770	6.510	6.760	6.500	6.830	40,000	6.7485	3.99%
2017-08-28	0	6.510	6.420	6.510	6.500	7.000	340,000	2,285,840	6.7231	6.510	6.420	6.510	6.500	7.000	340,000	6.7231	-6.87%
2017-08-25	0	6.990	6.780	6.800	6.780	7.290	200,000	1,425,560	7.1278	6.990	6.780	6.800	6.780	7.290	200,000	7.1278	0.00%
2017-08-24	0	6.990	6.850	7.000	6.500	7.000	458,000	3,107,160	6.7842	6.990	6.850	7.000	6.500	7.000	458,000	6.7842	-0.14%
2017-08-22	0	7.000	6.800	7.300	6.340	7.400	358,000	2,502,160	6.9893	7.000	6.800	7.300	6.340	7.400	358,000	6.9893	-5.91%
2017-08-21	0	7.440	7.300	7.440	6.810	7.440	50,000	356,680	7.1336	7.440	7.300	7.440	6.810	7.440	50,000	7.1336	5.38%
2017-08-18	0	7.060	6.880	7.190	6.710	7.440	160,000	1,173,880	7.3368	7.060	6.880	7.190	6.710	7.440	160,000	7.3368	-1.94%
2017-08-17	0	7.200	7.000	7.210	7.000	7.440	470,000	3,388,700	7.2100	7.200	7.000	7.210	7.000	7.440	470,000	7.2100	0.00%
2017-08-16	0	7.200	6.700	7.390	-	-	0	0	-	7.200	6.700	7.390	-	-	0	-	0.00%
2017-08-15	0	7.200	6.700	7.370	7.200	7.200	4,000	28,800	7.2000	7.200	6.700	7.370	7.200	7.200	4,000	7.2000	0.00%
2017-08-14	0	7.200	7.210	7.280	6.310	7.210	580,000	3,999,060	6.8949	7.200	7.210	7.280	6.310	7.210	580,000	6.8949	5.88%
2017-08-11	0	6.800	7.130	7.180	6.710	7.080	50,000	346,120	6.9224	6.800	7.130	7.180	6.710	7.080	50,000	6.9224	-6.85%
2017-08-10	0	7.300	7.030	7.300	-	-	0	0	-	7.300	7.030	7.300	-	-	0	-	-2.41%
2017-08-09	0	7.480	7.480	7.490	7.000	7.200	14,000	100,000	7.1429	7.480	7.480	7.490	7.000	7.200	14,000	7.1429	3.89%
2017-08-08	0	7.200	7.100	7.210	7.000	7.210	96,000	687,940	7.1660	7.200	7.100	7.210	7.000	7.210	96,000	7.1660	0.70%
2017-08-07	0	7.150	7.150	7.300	7.020	7.250	24,000	171,680	7.1533	7.150	7.150	7.300	7.020	7.250	24,000	7.1533	-4.67%
2017-08-04	0	7.500	7.260	7.690	7.010	7.500	30,286	220,144	7.2688	7.500	7.260	7.690	7.010	7.500	30,286	7.2688	-0.92%
2017-08-03	0	7.570	7.320	7.600	7.200	7.700	142,000	1,047,620	7.3776	7.570	7.320	7.600	7.200	7.700	142,000	7.3776	-1.69%
2017-08-02	0	7.700	7.700	7.790	-	-	0	0	-	7.700	7.700	7.790	-	-	0	-	0.00%
2017-08-01	0	7.700	7.700	7.950	7.600	8.000	59,000	456,940	7.7447	7.700	7.700	7.950	7.600	8.000	59,000	7.7447	-0.90%
2017-07-31	0	7.770	7.770	7.780	7.200	7.730	16,000	119,060	7.4413	7.770	7.770	7.780	7.200	7.730	16,000	7.4413	2.51%
2017-07-28	0	7.580	7.580	7.680	7.500	7.500	2,000	15,000	7.5000	7.580	7.580	7.680	7.500	7.500	2,000	7.5000	-0.52%
2017-07-27	0	7.620	7.620	7.800	7.000	7.000	2,000	14,000	7.0000	7.620	7.620	7.800	7.000	7.000	2,000	7.0000	-2.31%
2017-07-26	0	7.800	7.670	8.260	7.510	8.290	158,000	1,270,560	8.0415	7.800	7.670	8.260	7.510	8.290	158,000	8.0415	-0.38%
2017-07-25	0	7.830	7.810	7.830	7.800	8.280	118,000	954,260	8.0869	7.830	7.810	7.830	7.800	8.280	118,000	8.0869	-6.34%
2017-07-24	0	8.360	8.360	8.390	8.100	8.200	24,000	195,300	8.1375	8.360	8.360	8.390	8.100	8.200	24,000	8.1375	-1.18%
2017-07-21	0	8.460	8.160	8.460	8.200	8.470	28,000	234,460	8.3736	8.460	8.160	8.460	8.200	8.470	28,000	8.3736	0.48%
2017-07-20	0	8.420	8.160	8.440	-	-	0	0	-	8.420	8.160	8.440	-	-	0	-	0.00%
2017-07-19	0	8.420	8.190	8.420	8.490	8.490	32,000	271,680	8.4900	8.420	8.190	8.420	8.490	8.490	32,000	8.4900	0.24%
2017-07-18	0	8.400	8.220	8.400	8.580	8.590	26,000	223,280	8.5877	8.400	8.220	8.400	8.580	8.590	26,000	8.5877	0.60%
2017-07-17	0	8.350	8.330	8.350	8.120	8.350	44,000	363,240	8.2555	8.350	8.330	8.350	8.120	8.350	44,000	8.2555	-1.18%
2017-07-14	0	8.450	8.400	8.440	8.340	8.450	52,000	435,100	8.3673	8.450	8.400	8.440	8.340	8.450	52,000	8.3673	1.20%
2017-07-13	0	8.350	8.360	8.370	7.800	8.600	292,000	2,447,100	8.3805	8.350	8.360	8.370	7.800	8.600	292,000	8.3805	1.09%
2017-07-12	0	8.260	8.050	8.260	-	-	0	0	-	8.260	8.050	8.260	-	-	0	-	-0.36%
2017-07-11	0	8.290	8.290	8.300	8.150	8.300	30,000	247,020	8.2340	8.290	8.290	8.300	8.150	8.300	30,000	8.2340	-2.47%
2017-07-10	0	8.500	8.450	8.500	8.200	8.500	138,000	1,156,720	8.3820	8.500	8.450	8.500	8.200	8.500	138,000	8.3820	1.43%
2017-07-07	0	8.380	8.370	8.400	8.000	8.440	502,000	4,166,240	8.2993	8.380	8.370	8.400	8.000	8.440	502,000	8.2993	4.88%
2017-07-06	0	7.990	7.990	8.000	7.600	7.840	30,000	231,500	7.7167	7.990	7.990	8.000	7.600	7.840	30,000	7.7167	5.13%
2017-07-05	0	7.600	7.540	7.990	6.980	7.800	64,000	472,620	7.3847	7.600	7.540	7.990	6.980	7.800	64,000	7.3847	8.73%
2017-07-04	0	6.990	6.990	7.400	6.990	6.990	6,000	41,940	6.9900	6.990	6.990	7.400	6.990	6.990	6,000	6.9900	0.00%
2017-07-03	0	6.990	6.800	7.000	6.800	7.010	46,000	320,060	6.9578	6.990	6.800	7.000	6.800	7.010	46,000	6.9578	-0.71%
2017-06-30	0	7.040	7.030	7.480	7.040	7.040	8,000	56,320	7.0400	7.040	7.030	7.480	7.040	7.040	8,000	7.0400	0.57%
2017-06-29	0	7.000	6.540	7.100	7.000	7.250	14,000	100,700	7.1929	7.000	6.540	7.100	7.000	7.250	14,000	7.1929	-2.64%
2017-06-28	0	7.190	7.120	7.190	6.750	7.900	264,000	1,898,920	7.1929	7.190	7.120	7.190	6.750	7.900	264,000	7.1929	-11.12%
2017-06-27	0	8.090	6.900	8.090	8.100	8.100	6,000	48,600	8.1000	8.090	6.900	8.090	8.100	8.100	6,000	8.1000	-1.34%
2017-06-26	0	8.200	8.000	8.200	-	-	0	0	-	8.200	8.000	8.200	-	-	0	-	0.00%
2017-06-23	0	8.200	8.000	8.200	-	-	0	0	-	8.200	8.000	8.200	-	-	0	-	0.00%
2017-06-22	0	8.200	8.000	8.200	-	-	0	0	-	8.200	8.000	8.200	-	-	0	-	0.00%
2017-06-21	0	8.200	8.000	8.200	8.200	8.300	12,000	99,400	8.2833	8.200	8.000	8.200	8.200	8.300	12,000	8.2833	-2.96%
2017-06-20	0	8.450	8.300	8.450	-	-	0	0	-	8.450	8.300	8.450	-	-	0	-	-0.24%
2017-06-19	0	8.470	8.470	8.480	8.200	8.430	52,000	434,780	8.3612	8.470	8.470	8.480	8.200	8.430	52,000	8.3612	-0.35%
2017-06-16	0	8.500	8.480	8.500	8.200	8.500	272,000	2,291,960	8.4263	8.500	8.480	8.500	8.200	8.500	272,000	8.4263	2.53%
2017-06-15	0	8.290	8.200	8.490	8.290	8.290	2,000	16,580	8.2900	8.290	8.200	8.490	8.290	8.290	2,000	8.2900	0.00%
2017-06-14	0	8.290	8.290	8.520	8.290	8.580	8,000	68,060	8.5075	8.290	8.290	8.520	8.290	8.580	8,000	8.5075	-3.49%
2017-06-13	0	8.590	8.250	8.640	-	-	0	0	-	8.590	8.250	8.640	-	-	0	-	0.00%
2017-06-12	0	8.590	8.130	8.590	8.400	8.600	90,000	768,840	8.5427	8.590	8.130	8.590	8.400	8.600	90,000	8.5427	1.06%
2017-06-09	0	8.500	8.490	8.500	8.220	8.500	273,000	2,298,880	8.4208	8.500	8.490	8.500	8.220	8.500	273,000	8.4208	3.03%
2017-06-08	0	8.250	7.880	8.260	8.250	8.320	36,000	299,040	8.3067	8.250	7.880	8.260	8.250	8.320	36,000	8.3067	-5.61%
2017-06-07	0	8.740	8.400	8.740	8.750	8.790	30,000	263,380	8.7793	8.740	8.400	8.740	8.750	8.790	30,000	8.7793	-0.68%
2017-06-06	0	8.800	8.510	8.800	8.400	8.800	130,000	1,128,900	8.6838	8.800	8.510	8.800	8.400	8.800	130,000	8.6838	7.32%
2017-06-05	0	8.200	8.200	8.290	8.200	8.300	64,000	529,760	8.2775	8.200	8.200	8.290	8.200	8.300	64,000	8.2775	0.00%
2017-06-02	0	8.200	8.100	8.230	8.190	8.200	100,000	819,340	8.1934	8.200	8.100	8.230	8.190	8.200	100,000	8.1934	0.12%
2017-06-01	0	8.190	8.000	8.190	8.200	8.250	50,000	411,400	8.2280	8.190	8.000	8.190	8.200	8.250	50,000	8.2280	1.11%
2017-05-31	0	8.100	8.100	8.200	7.800	8.200	114,000	914,280	8.0200	8.100	8.100	8.200	7.800	8.200	114,000	8.0200	8.00%
2017-05-29	0	7.500	7.300	7.600	-	-	0	0	-	7.500	7.300	7.600	-	-	0	-	0.00%
2017-05-26	0	7.500	7.500	7.650	7.500	7.650	110,000	839,280	7.6298	7.500	7.500	7.650	7.500	7.650	110,000	7.6298	-1.32%
2017-05-25	0	7.600	7.530	7.680	7.350	7.600	34,000	256,920	7.5565	7.600	7.530	7.680	7.350	7.600	34,000	7.5565	2.70%
2017-05-24	0	7.400	5.780	7.500	7.400	7.500	14,000	104,700	7.4786	7.400	5.780	7.500	7.400	7.500	14,000	7.4786	-1.33%
2017-05-23	0	7.500	5.630	7.500	7.500	7.500	8,000	60,000	7.5000	7.500	5.630	7.500	7.500	7.500	8,000	7.5000	0.00%
2017-05-22	0	7.500	5.730	7.600	7.500	7.500	2,000	15,000	7.5000	7.500	5.730	7.600	7.500	7.500	2,000	7.5000	0.00%
2017-05-19	0	7.500	6.900	7.500	7.200	7.500	16,000	117,800	7.3625	7.500	6.900	7.500	7.200	7.500	16,000	7.3625	2.74%
2017-05-18	0	7.300	5.890	7.300	-	-	0	0	-	7.300	5.890	7.300	-	-	0	-	-2.67%
2017-05-17	0	7.500	6.620	7.500	-	-	0	0	-	7.500	6.620	7.500	-	-	0	-	0.00%
2017-05-16	0	7.500	7.280	8.990	-	-	0	0	-	7.500	7.280	8.990	-	-	0	-	0.00%
2017-05-15	0	7.500	7.000	7.600	-	-	0	0	-	7.500	7.000	7.600	-	-	0	-	0.00%
2017-05-12	0	7.500	6.300	7.500	-	-	0	0	-	7.500	6.300	7.500	-	-	0	-	-0.66%
2017-05-11	0	7.550	6.260	7.580	7.550	7.550	40,000	302,000	7.5500	7.550	6.260	7.580	7.550	7.550	40,000	7.5500	0.00%
2017-05-10	0	7.550	7.300	7.550	7.490	7.550	294,000	2,205,040	7.5001	7.550	7.300	7.550	7.490	7.550	294,000	7.5001	-0.66%
2017-05-09	0	7.600	7.000	7.600	7.500	7.600	150,000	1,125,600	7.5040	7.600	7.000	7.600	7.500	7.600	150,000	7.5040	1.33%
2017-05-08	0	7.500	6.190	7.500	-	-	0	0	-	7.500	6.190	7.500	-	-	0	-	0.00%
2017-05-05	0	7.500	6.190	7.500	-	-	0	0	-	7.500	6.190	7.500	-	-	0	-	-1.06%
2017-05-04	0	7.580	7.000	7.650	-	-	0	0	-	7.580	7.000	7.650	-	-	0	-	0.00%
2017-05-02	0	7.580	7.500	7.650	7.370	7.580	48,000	357,720	7.4525	7.580	7.500	7.650	7.370	7.580	48,000	7.4525	1.07%
2017-04-28	0	7.500	7.440	7.650	6.810	7.500	136,000	953,680	7.0124	7.500	7.440	7.650	6.810	7.500	136,000	7.0124	4.17%
2017-04-27	0	7.200	7.200	7.250	6.110	7.050	10,000	67,100	6.7100	7.200	7.200	7.250	6.110	7.050	10,000	6.7100	-4.51%
2017-04-26	0	7.540	7.300	7.540	-	-	0	0	-	7.540	7.300	7.540	-	-	0	-	-2.08%
2017-04-25	0	7.700	7.280	7.700	-	-	0	0	-	7.700	7.280	7.700	-	-	0	-	0.00%
2017-04-24	0	7.700	8.000	8.400	7.400	7.500	58,000	431,900	7.4466	7.700	8.000	8.400	7.400	7.500	58,000	7.4466	4.05%
2017-04-21	0	7.400	7.310	7.400	7.390	7.600	202,000	1,495,700	7.4045	7.400	7.310	7.400	7.390	7.600	202,000	7.4045	-0.27%
2017-04-20	0	7.420	7.300	7.450	7.300	7.580	126,000	929,020	7.3732	7.420	7.300	7.450	7.300	7.580	126,000	7.3732	0.95%
2017-04-19	0	7.350	6.600	7.350	-	-	0	0	-	7.350	6.600	7.350	-	-	0	-	-1.61%
2017-04-18	0	7.470	6.560	7.500	-	-	0	0	-	7.470	6.560	7.500	-	-	0	-	0.00%
2017-04-13	0	7.470	6.600	7.470	-	-	0	0	-	7.470	6.600	7.470	-	-	0	-	-0.40%
2017-04-12	0	7.500	7.000	7.530	-	-	0	0	-	7.500	7.000	7.530	-	-	0	-	0.00%
2017-04-11	0	7.500	7.000	7.500	7.390	7.500	54,000	400,300	7.4130	7.500	7.000	7.500	7.390	7.500	54,000	7.4130	1.35%
2017-04-10	0	7.400	7.300	7.540	7.400	7.800	326,000	2,474,580	7.5907	7.400	7.300	7.540	7.400	7.800	326,000	7.5907	-2.63%
2017-04-07	0	7.600	7.350	7.700	7.450	7.900	238,000	1,800,080	7.5634	7.600	7.350	7.700	7.450	7.900	238,000	7.5634	-3.68%
2017-04-06	0	7.890	7.850	8.080	7.890	7.890	20,000	157,800	7.8900	7.890	7.850	8.080	7.890	7.890	20,000	7.8900	-2.47%
2017-04-05	0	8.090	7.950	8.090	8.090	8.090	10,000	80,900	8.0900	8.090	7.950	8.090	8.090	8.090	10,000	8.0900	1.13%
2017-04-03	0	8.000	7.900	8.100	8.000	8.000	60,000	480,000	8.0000	8.000	7.900	8.100	8.000	8.000	60,000	8.0000	2.56%
2017-03-31	0	7.800	7.690	7.990	7.790	8.010	58,000	455,320	7.8503	7.800	7.690	7.990	7.790	8.010	58,000	7.8503	-2.62%
2017-03-30	0	8.010	7.900	8.200	-	-	0	0	-	8.010	7.900	8.200	-	-	0	-	0.00%
2017-03-29	0	8.010	8.100	8.500	-	-	0	0	-	8.010	8.100	8.500	-	-	0	-	0.13%
2017-03-28	0	8.000	7.960	8.480	8.000	8.010	30,000	240,020	8.0007	8.000	7.960	8.480	8.000	8.010	30,000	8.0007	0.00%
2017-03-27	0	8.000	7.900	8.240	8.000	8.100	49,223	394,461	8.0138	8.000	7.900	8.240	8.000	8.100	49,223	8.0138	-2.44%
2017-03-24	0	8.200	8.030	8.590	8.000	8.450	36,000	294,940	8.1928	8.200	8.030	8.590	8.000	8.450	36,000	8.1928	-1.44%
2017-03-23	0	8.320	8.100	8.320	8.100	8.370	140,000	1,140,440	8.1460	8.320	8.100	8.320	8.100	8.370	140,000	8.1460	-0.95%
2017-03-22	0	8.400	8.020	8.400	8.100	8.550	156,000	1,290,380	8.2717	8.400	8.020	8.400	8.100	8.550	156,000	8.2717	-1.87%
2017-03-21	0	8.560	8.410	8.560	8.480	8.700	658,000	5,650,060	8.5867	8.560	8.410	8.560	8.480	8.700	658,000	8.5867	-1.95%
2017-03-20	0	8.730	8.620	8.730	8.700	8.740	6,000	52,360	8.7267	8.730	8.620	8.730	8.700	8.740	6,000	8.7267	-0.23%
2017-03-17	0	8.750	8.680	8.800	8.600	8.900	204,000	1,774,300	8.6975	8.750	8.680	8.800	8.600	8.900	204,000	8.6975	0.81%
2017-03-16	0	8.680	8.610	8.700	8.540	8.700	1,186,000	10,228,380	8.6243	8.680	8.610	8.700	8.540	8.700	1,186,000	8.6243	-0.23%
2017-03-15	0	8.700	8.700	8.800	8.690	8.900	652,000	5,676,060	8.7056	8.700	8.700	8.800	8.690	8.900	652,000	8.7056	0.00%
2017-03-14	0	8.700	8.700	8.800	8.500	8.710	250,000	2,159,560	8.6382	8.700	8.700	8.800	8.500	8.710	250,000	8.6382	2.35%
2017-03-13	0	8.500	8.500	8.570	8.400	8.560	158,000	1,338,240	8.4699	8.500	8.500	8.570	8.400	8.560	158,000	8.4699	0.24%
2017-03-10	0	8.480	8.300	8.480	8.200	8.500	542,000	4,526,760	8.3520	8.480	8.300	8.480	8.200	8.500	542,000	8.3520	2.79%
2017-03-09	0	8.250	8.200	8.300	7.760	8.250	642,000	5,178,640	8.0664	8.250	8.200	8.300	7.760	8.250	642,000	8.0664	2.48%
2017-03-08	0	8.050	8.050	8.100	8.000	8.080	20,000	160,740	8.0370	8.050	8.050	8.100	8.000	8.080	20,000	8.0370	-1.83%
2017-03-07	0	8.200	8.130	8.200	8.150	8.410	114,000	946,100	8.2991	8.200	8.130	8.200	8.150	8.410	114,000	8.2991	-1.20%
2017-03-06	0	8.300	8.150	8.440	8.300	8.630	256,000	2,168,100	8.4691	8.300	8.150	8.440	8.300	8.630	256,000	8.4691	-6.43%
2017-03-03	0	8.870	8.770	8.880	8.650	8.870	140,000	1,230,480	8.7891	8.870	8.770	8.880	8.650	8.870	140,000	8.7891	-1.11%
2017-03-02	0	8.970	8.920	9.000	8.970	9.100	68,000	614,100	9.0309	8.970	8.920	9.000	8.970	9.100	68,000	9.0309	-1.54%
2017-03-01	0	9.110	8.970	9.120	9.110	9.110	10,000	91,100	9.1100	9.110	8.970	9.120	9.110	9.110	10,000	9.1100	-0.11%
2017-02-28	0	9.120	9.010	9.200	9.120	9.200	114,000	1,042,540	9.1451	9.120	9.010	9.200	9.120	9.200	114,000	9.1451	-1.41%
2017-02-27	0	9.250	9.100	9.250	9.250	9.250	30,000	277,500	9.2500	9.250	9.100	9.250	9.250	9.250	30,000	9.2500	-0.11%
2017-02-24	0	9.260	9.150	9.440	9.150	9.260	64,000	588,940	9.2022	9.260	9.150	9.440	9.150	9.260	64,000	9.2022	1.20%
2017-02-23	0	9.150	9.100	9.370	9.150	9.550	198,000	1,832,180	9.2534	9.150	9.100	9.370	9.150	9.550	198,000	9.2534	-3.28%
2017-02-22	0	9.460	9.410	9.490	9.080	9.540	228,000	2,111,640	9.2616	9.460	9.410	9.490	9.080	9.540	228,000	9.2616	3.39%
2017-02-21	0	9.150	9.080	9.150	9.000	9.150	260,000	2,363,740	9.0913	9.150	9.080	9.150	9.000	9.150	260,000	9.0913	0.44%
2017-02-20	0	9.110	9.110	9.160	9.110	9.110	24,000	218,640	9.1100	9.110	9.110	9.160	9.110	9.110	24,000	9.1100	0.11%
2017-02-17	0	9.100	9.100	9.160	9.040	9.100	167,516	1,521,464	9.0825	9.100	9.100	9.160	9.040	9.100	167,516	9.0825	0.44%
2017-02-16	0	9.060	9.060	9.070	8.900	9.080	546,000	4,879,520	8.9368	9.060	9.060	9.070	8.900	9.080	546,000	8.9368	0.11%
2017-02-15	0	9.050	8.900	9.050	9.000	9.100	12,000	108,060	9.0050	9.050	8.900	9.050	9.000	9.100	12,000	9.0050	0.56%
2017-02-14	0	9.000	8.830	9.050	8.800	9.100	1,146,000	10,222,300	8.9200	9.000	8.830	9.050	8.800	9.100	1,146,000	8.9200	-1.42%
2017-02-13	0	9.130	9.000	9.130	9.150	9.150	10,000	91,500	9.1500	9.130	9.000	9.130	9.150	9.150	10,000	9.1500	1.44%
2017-02-10	0	9.000	9.000	9.050	8.820	9.050	1,264,000	11,334,640	8.9673	9.000	9.000	9.050	8.820	9.050	1,264,000	8.9673	0.00%
2017-02-09	0	9.000	8.820	9.000	8.950	9.110	198,000	1,788,700	9.0338	9.000	8.820	9.000	8.950	9.110	198,000	9.0338	1.12%
2017-02-08	0	8.900	8.880	8.900	8.800	8.990	90,000	798,660	8.8740	8.900	8.880	8.900	8.800	8.990	90,000	8.8740	1.48%
2017-02-07	0	8.770	8.740	8.770	8.670	8.980	36,000	317,200	8.8111	8.770	8.740	8.770	8.670	8.980	36,000	8.8111	0.00%
2017-02-06	0	8.770	8.770	9.000	8.750	8.810	30,000	263,040	8.7680	8.770	8.770	9.000	8.750	8.810	30,000	8.7680	-0.68%
2017-02-03	0	8.830	8.820	9.000	8.730	9.090	8,000	72,000	9.0000	8.830	8.820	9.000	8.730	9.090	8,000	9.0000	-2.65%
2017-02-02	0	9.070	8.810	9.090	8.520	9.070	128,000	1,148,520	8.9728	9.070	8.810	9.090	8.520	9.070	128,000	8.9728	1.80%
2017-02-01	0	8.910	8.610	8.910	8.910	8.910	2,000	17,820	8.9100	8.910	8.610	8.910	8.910	8.910	2,000	8.9100	-1.11%
2017-01-27	0	9.010	9.000	9.170	8.790	9.010	364,000	3,243,660	8.9112	9.010	9.000	9.170	8.790	9.010	364,000	8.9112	2.50%
2017-01-26	0	8.790	8.510	8.790	8.500	8.930	98,000	840,600	8.5776	8.790	8.510	8.790	8.500	8.930	98,000	8.5776	0.80%
2017-01-25	0	8.720	8.410	8.760	8.620	8.720	88,000	761,880	8.6577	8.720	8.410	8.760	8.620	8.720	88,000	8.6577	-2.02%
2017-01-24	0	8.900	8.520	8.900	8.840	9.030	42,000	375,860	8.9490	8.900	8.520	8.900	8.840	9.030	42,000	8.9490	1.14%
2017-01-23	0	8.800	8.520	8.980	-	-	20,000	177,000	8.8500	8.800	8.520	8.980	-	-	20,000	8.8500	0.00%
2017-01-20	0	8.800	8.800	8.980	8.800	9.290	1,108,000	9,994,120	9.0200	8.800	8.800	8.980	8.800	9.290	1,108,000	9.0200	-3.40%
2017-01-19	0	9.110	8.910	9.150	8.730	9.350	384,000	3,456,340	9.0009	9.110	8.910	9.150	8.730	9.350	384,000	9.0009	1.79%
2017-01-18	0	8.950	8.990	9.000	8.470	9.000	228,000	2,018,920	8.8549	8.950	8.990	9.000	8.470	9.000	228,000	8.8549	1.70%
2017-01-17	0	8.800	8.730	8.990	8.800	9.090	84,000	742,480	8.8390	8.800	8.730	8.990	8.800	9.090	84,000	8.8390	-3.30%
2017-01-16	0	9.100	9.040	9.500	8.800	9.100	786,000	6,984,020	8.8855	9.100	9.040	9.500	8.800	9.100	786,000	8.8855	1.00%
2017-01-13	0	9.010	8.810	9.100	8.780	9.040	750,000	6,681,740	8.9090	9.010	8.810	9.100	8.780	9.040	750,000	8.9090	0.22%
2017-01-12	0	8.990	8.900	9.080	8.700	9.080	192,000	1,702,180	8.8655	8.990	8.900	9.080	8.700	9.080	192,000	8.8655	2.63%
2017-01-11	0	8.760	8.760	8.880	8.760	8.890	114,000	1,012,400	8.8807	8.760	8.760	8.880	8.760	8.890	114,000	8.8807	-1.35%
2017-01-10	0	8.880	8.850	9.160	8.880	9.100	618,000	5,562,180	9.0003	8.880	8.850	9.160	8.880	9.100	618,000	9.0003	-1.88%
2017-01-09	0	9.050	9.000	9.090	8.590	9.050	256,000	2,227,500	8.7012	9.050	9.000	9.090	8.590	9.050	256,000	8.7012	2.96%
2017-01-06	0	8.790	8.620	8.890	8.790	8.940	204,000	1,801,380	8.8303	8.790	8.620	8.890	8.790	8.940	204,000	8.8303	-2.01%
2017-01-05	0	8.970	8.810	8.970	8.660	8.990	188,000	1,666,340	8.8635	8.970	8.810	8.970	8.660	8.990	188,000	8.8635	1.47%
2017-01-04	0	8.840	8.700	8.850	8.780	9.000	288,000	2,556,020	8.8751	8.840	8.700	8.850	8.780	9.000	288,000	8.8751	-1.78%
2017-01-03	0	9.000	9.000	9.040	8.910	9.390	112,000	1,014,660	9.0595	9.000	9.000	9.040	8.910	9.390	112,000	9.0595	-2.17%
2016-12-30	0	9.200	9.050	9.290	9.200	9.300	22,000	204,400	9.2909	9.200	9.050	9.290	9.200	9.300	22,000	9.2909	-1.92%
2016-12-29	0	9.380	9.000	9.390	9.380	9.650	474,000	4,489,220	9.4709	9.380	9.000	9.390	9.380	9.650	474,000	9.4709	1.08%
2016-12-28	0	9.280	9.270	9.390	8.700	9.300	307,760	2,797,915	9.0912	9.280	9.270	9.390	8.700	9.300	307,760	9.0912	6.67%
2016-12-23	0	8.700	8.460	8.750	8.000	8.700	333,154	2,808,568	8.4302	8.700	8.460	8.750	8.000	8.700	333,154	8.4302	7.14%
2016-12-22	0	8.120	8.100	8.290	7.970	8.300	136,000	1,100,260	8.0901	8.120	8.100	8.290	7.970	8.300	136,000	8.0901	0.00%
2016-12-21	0	8.120	7.980	8.150	7.930	8.190	64,000	517,060	8.0791	8.120	7.980	8.150	7.930	8.190	64,000	8.0791	2.92%
2016-12-20	0	7.890	7.890	8.070	7.890	8.100	98,000	782,020	7.9798	7.890	7.890	8.070	7.890	8.100	98,000	7.9798	-2.71%
2016-12-19	0	8.110	7.910	8.120	8.000	8.140	38,000	305,860	8.0489	8.110	7.910	8.120	8.000	8.140	38,000	8.0489	-2.05%
2016-12-16	0	8.280	7.910	8.280	7.950	8.290	388,000	3,108,480	8.0115	8.280	7.910	8.280	7.950	8.290	388,000	8.0115	2.48%
2016-12-15	0	8.080	7.880	8.080	7.850	8.190	490,000	3,891,360	7.9416	8.080	7.880	8.080	7.850	8.190	490,000	7.9416	4.53%
2016-12-14	0	7.730	7.730	7.810	7.700	8.010	454,000	3,555,500	7.8315	7.730	7.730	7.810	7.700	8.010	454,000	7.8315	-5.85%
2016-12-13	0	8.210	7.650	8.500	7.800	8.420	734,000	5,880,020	8.0109	8.210	7.650	8.500	7.800	8.420	734,000	8.0109	2.63%
2016-12-12	0	8.000	8.000	8.180	7.710	8.200	346,000	2,775,280	8.0210	8.000	8.000	8.180	7.710	8.200	346,000	8.0210	5.96%
2016-12-09	0	7.550	7.550	7.920	7.550	7.940	184,502	1,417,895	7.6850	7.550	7.550	7.920	7.550	7.940	184,502	7.6850	0.67%
2016-12-08	0	7.500	7.150	7.700	7.500	7.850	156,000	1,178,800	7.5564	7.500	7.150	7.700	7.500	7.850	156,000	7.5564	-5.06%
2016-12-07	0	7.900	7.500	8.000	7.900	8.300	22,000	175,620	7.9827	7.900	7.500	8.000	7.900	8.300	22,000	7.9827	-1.13%
2016-12-06	0	7.990	7.880	8.000	7.990	8.390	142,000	1,145,220	8.0649	7.990	7.880	8.000	7.990	8.390	142,000	8.0649	-5.78%
2016-12-05	0	8.480	8.200	8.490	8.100	8.700	34,000	282,860	8.3194	8.480	8.200	8.490	8.100	8.700	34,000	8.3194	2.17%
2016-12-02	0	8.300	8.150	8.500	8.290	8.520	20,000	166,640	8.3320	8.300	8.150	8.500	8.290	8.520	20,000	8.3320	3.49%
2016-12-01	0	8.020	8.030	8.200	8.000	8.650	138,000	1,154,940	8.3691	8.020	8.030	8.200	8.000	8.650	138,000	8.3691	-5.20%
2016-11-30	0	8.460	8.460	8.500	8.450	8.700	210,000	1,788,800	8.5181	8.460	8.460	8.500	8.450	8.700	210,000	8.5181	-1.40%
2016-11-29	0	8.580	8.480	8.580	8.350	8.730	554,999	4,714,621	8.4948	8.580	8.480	8.580	8.350	8.730	554,999	8.4948	0.70%
2016-11-28	0	8.520	8.520	8.530	8.000	8.800	1,574,000	13,431,640	8.5334	8.520	8.520	8.530	8.000	8.800	1,574,000	8.5334	10.65%
2016-11-25	0	7.700	7.690	7.700	7.600	7.700	76,000	582,300	7.6618	7.700	7.690	7.700	7.600	7.700	76,000	7.6618	2.53%
2016-11-24	0	7.510	7.650	7.990	7.160	7.890	130,000	967,880	7.4452	7.510	7.650	7.990	7.160	7.890	130,000	7.4452	-1.83%
2016-11-23	0	7.650	7.650	7.890	7.290	8.800	272,000	2,095,400	7.7037	7.650	7.650	7.890	7.290	8.800	272,000	7.7037	2.27%
2016-11-22	0	7.480	7.450	7.480	7.480	8.100	204,000	1,592,720	7.8075	7.480	7.450	7.480	7.480	8.100	204,000	7.8075	-9.88%
2016-11-21	0	8.300	8.300	8.360	8.100	8.790	726,000	6,128,440	8.4414	8.300	8.300	8.360	8.100	8.790	726,000	8.4414	0.97%
2016-11-18	0	8.220	8.010	8.300	7.400	8.450	1,238,000	9,791,480	7.9091	8.220	8.010	8.300	7.400	8.450	1,238,000	7.9091	11.08%
2016-11-17	0	7.400	7.400	7.600	6.740	7.400	410,000	2,876,240	7.0152	7.400	7.400	7.600	6.740	7.400	410,000	7.0152	10.45%
2016-11-16	0	6.700	6.700	6.740	6.500	6.700	266,000	1,760,960	6.6202	6.700	6.700	6.740	6.500	6.700	266,000	6.6202	5.51%
2016-11-15	0	6.350	6.250	6.420	5.820	6.470	832,000	5,186,140	6.2333	6.350	6.250	6.420	5.820	6.470	832,000	6.2333	9.11%
2016-11-14	0	5.820	5.710	5.840	5.550	5.840	556,000	3,177,160	5.7143	5.820	5.710	5.840	5.550	5.840	556,000	5.7143	8.18%
2016-11-11	0	5.380	5.220	5.390	5.280	5.380	262,000	1,392,700	5.3156	5.380	5.220	5.390	5.280	5.380	262,000	5.3156	5.28%
2016-11-10	0	5.110	4.980	5.110	4.900	5.120	74,000	373,720	5.0503	5.110	4.980	5.110	4.900	5.120	74,000	5.0503	5.14%
2016-11-09	0	4.860	4.760	4.990	4.730	4.860	50,000	241,980	4.8396	4.860	4.760	4.990	4.730	4.860	50,000	4.8396	0.00%
2016-11-08	0	4.860	4.860	4.870	4.860	4.870	16,000	77,880	4.8675	4.860	4.860	4.870	4.860	4.870	16,000	4.8675	0.00%
2016-11-07	0	4.860	4.750	4.860	4.860	4.910	18,000	87,860	4.8811	4.860	4.750	4.860	4.860	4.910	18,000	4.8811	-0.82%
2016-11-04	0	4.900	4.900	4.960	4.880	4.880	2,000	9,760	4.8800	4.900	4.900	4.960	4.880	4.880	2,000	4.8800	0.41%
2016-11-03	0	4.880	4.710	4.880	-	-	0	0	-	4.880	4.710	4.880	-	-	0	-	-0.41%
2016-11-02	0	4.900	4.780	4.900	4.900	4.900	2,000	9,800	4.9000	4.900	4.780	4.900	4.900	4.900	2,000	4.9000	0.41%
2016-11-01	0	4.880	4.810	4.880	4.720	4.950	38,000	186,240	4.9011	4.880	4.810	4.880	4.720	4.950	38,000	4.9011	-1.21%
2016-10-31	0	4.940	4.730	4.940	-	-	0	0	-	4.940	4.730	4.940	-	-	0	-	0.00%
2016-10-28	0	4.940	4.750	4.940	4.950	4.950	50,000	247,500	4.9500	4.940	4.750	4.940	4.950	4.950	50,000	4.9500	-0.20%
2016-10-27	0	4.950	4.950	4.980	4.800	4.950	424,000	2,065,280	4.8709	4.950	4.950	4.980	4.800	4.950	424,000	4.8709	4.21%
2016-10-26	0	4.750	4.700	4.840	4.750	4.750	20,000	95,000	4.7500	4.750	4.700	4.840	4.750	4.750	20,000	4.7500	0.00%
2016-10-25	0	4.750	4.750	4.790	4.750	4.800	136,000	652,200	4.7956	4.750	4.750	4.790	4.750	4.800	136,000	4.7956	2.81%
2016-10-24	0	4.620	4.620	4.850	4.610	4.610	4,000	18,440	4.6100	4.620	4.620	4.850	4.610	4.610	4,000	4.6100	-2.53%
2016-10-20	0	4.740	4.690	4.740	4.630	4.790	320,000	1,514,120	4.7316	4.740	4.690	4.740	4.630	4.790	320,000	4.7316	0.64%
2016-10-19	0	4.710	4.620	4.890	4.710	4.710	24,000	113,040	4.7100	4.710	4.620	4.890	4.710	4.710	24,000	4.7100	-1.05%
2016-10-18	0	4.760	4.610	4.890	4.610	4.760	30,000	142,020	4.7340	4.760	4.610	4.890	4.610	4.760	30,000	4.7340	1.06%
2016-10-17	0	4.710	4.510	4.720	4.710	4.710	12,000	56,520	4.7100	4.710	4.510	4.720	4.710	4.710	12,000	4.7100	4.20%
2016-10-14	0	4.520	4.510	4.640	4.520	4.650	12,000	54,500	4.5417	4.520	4.510	4.640	4.520	4.650	12,000	4.5417	-1.74%
2016-10-13	0	4.600	4.600	4.740	4.590	4.610	52,000	239,300	4.6019	4.600	4.600	4.740	4.590	4.610	52,000	4.6019	1.10%
2016-10-12	0	4.550	4.550	4.720	4.510	4.600	35,000	159,850	4.5671	4.550	4.550	4.720	4.510	4.600	35,000	4.5671	0.22%
2016-10-11	0	4.540	4.510	4.800	-	-	0	0	-	4.540	4.510	4.800	-	-	0	-	0.00%
2016-10-07	0	4.540	4.530	4.720	4.540	4.720	60,000	281,200	4.6867	4.540	4.530	4.720	4.540	4.720	60,000	4.6867	-2.99%
2016-10-06	0	4.680	4.520	4.680	4.650	4.690	52,000	243,520	4.6831	4.680	4.520	4.680	4.650	4.690	52,000	4.6831	3.77%
2016-10-05	0	4.510	4.510	4.640	4.510	4.510	2,000	9,020	4.5100	4.510	4.510	4.640	4.510	4.510	2,000	4.5100	-3.84%
2016-10-04	0	4.690	4.510	4.690	4.630	4.690	6,068	28,203	4.6478	4.690	4.510	4.690	4.630	4.690	6,068	4.6478	1.30%
2016-10-03	0	4.630	4.500	4.630	4.660	4.690	12,000	56,220	4.6850	4.630	4.500	4.630	4.660	4.690	12,000	4.6850	0.65%
2016-09-30	0	4.600	4.600	4.620	4.500	4.520	46,000	207,380	4.5083	4.600	4.600	4.620	4.500	4.520	46,000	4.5083	-2.13%
2016-09-29	0	4.700	4.520	4.700	4.740	4.740	16,000	74,960	4.6850	4.700	4.520	4.700	4.740	4.740	16,000	4.6850	0.00%
2016-09-28	0	4.700	4.510	4.700	-	-	0	0	-	4.700	4.510	4.700	-	-	0	-	0.00%
2016-09-27	0	4.700	4.580	4.750	-	-	285	1,273	4.4667	4.700	4.580	4.750	-	-	285	4.4667	0.00%
2016-09-26	0	4.700	4.510	4.800	4.700	4.700	6,000	28,200	4.7000	4.700	4.510	4.800	4.700	4.700	6,000	4.7000	0.43%
2016-09-23	0	4.680	4.560	4.760	4.550	4.680	30,000	139,480	4.6493	4.680	4.560	4.760	4.550	4.680	30,000	4.6493	1.74%
2016-09-22	0	4.600	4.600	4.710	4.600	4.600	2,000	9,200	4.6000	4.600	4.600	4.710	4.600	4.600	2,000	4.6000	0.00%
2016-09-21	0	4.600	4.600	4.740	4.600	4.620	6,000	27,680	4.6133	4.600	4.600	4.740	4.600	4.620	6,000	4.6133	0.88%
2016-09-20	0	4.560	4.550	4.650	4.560	4.780	12,000	55,600	4.6333	4.560	4.550	4.650	4.560	4.780	12,000	4.6333	-2.77%
2016-09-19	0	4.690	4.550	4.830	-	-	0	0	-	4.690	4.550	4.830	-	-	0	-	0.00%
2016-09-15	0	4.690	4.530	4.880	4.580	4.690	20,000	92,700	4.6350	4.690	4.530	4.880	4.580	4.690	20,000	4.6350	2.40%
2016-09-14	0	4.580	4.580	4.800	-	-	0	0	-	4.580	4.580	4.800	-	-	0	-	0.00%
2016-09-13	0	4.580	4.580	4.800	-	-	0	0	-	4.580	4.580	4.800	-	-	0	-	0.00%
2016-09-12	0	4.580	4.580	4.900	4.580	4.580	10,000	45,800	4.5800	4.580	4.580	4.900	4.580	4.580	10,000	4.5800	0.66%
2016-09-09	0	4.550	4.550	4.800	4.520	4.520	6,000	27,120	4.5200	4.550	4.550	4.800	4.520	4.520	6,000	4.5200	-4.01%
2016-09-08	0	4.740	4.530	4.740	-	-	0	0	-	4.740	4.530	4.740	-	-	0	-	-0.42%
2016-09-07	0	4.760	4.560	4.760	4.510	4.790	4,000	18,600	4.6500	4.760	4.560	4.760	4.510	4.790	4,000	4.6500	0.00%
2016-09-06	0	4.760	4.510	4.760	-	-	0	0	-	4.760	4.510	4.760	-	-	0	-	-0.21%
2016-09-05	0	4.770	4.510	4.900	-	-	0	0	-	4.770	4.510	4.900	-	-	0	-	0.00%
2016-09-02	0	4.770	4.510	4.770	-	-	0	0	-	4.770	4.510	4.770	-	-	0	-	-0.42%
2016-09-01	0	4.790	4.510	4.800	4.500	4.790	28,000	128,000	4.5714	4.790	4.510	4.800	4.500	4.790	28,000	4.5714	6.44%
2016-08-31	0	4.500	4.500	4.510	4.500	4.510	180,000	810,820	4.5046	4.500	4.500	4.510	4.500	4.510	180,000	4.5046	-0.22%
2016-08-30	0	4.510	4.510	4.890	4.510	4.520	112,000	505,440	4.5129	4.510	4.510	4.890	4.510	4.520	112,000	4.5129	0.22%
2016-08-29	0	4.500	4.350	4.720	4.500	4.500	26,000	117,000	4.5000	4.500	4.350	4.720	4.500	4.500	26,000	4.5000	0.00%
2016-08-26	0	4.500	4.500	4.600	4.500	4.500	6,000	27,000	4.5000	4.500	4.500	4.600	4.500	4.500	6,000	4.5000	-1.32%
2016-08-25	0	4.560	4.410	4.600	4.560	4.560	2,000	9,120	4.5600	4.560	4.410	4.600	4.560	4.560	2,000	4.5600	0.22%
2016-08-24	0	4.550	4.410	4.840	4.510	4.670	26,000	118,460	4.5562	4.550	4.410	4.840	4.510	4.670	26,000	4.5562	-3.19%
2016-08-23	0	4.700	4.420	4.700	-	-	742	3,405	4.5889	4.700	4.420	4.700	-	-	742	4.5889	-0.63%
2016-08-22	0	4.730	4.500	4.920	-	-	0	0	-	4.730	4.500	4.920	-	-	0	-	0.00%
2016-08-19	0	4.730	4.530	4.920	-	-	749	3,445	4.5995	4.730	4.530	4.920	-	-	749	4.5995	0.00%
2016-08-18	0	4.730	4.630	4.940	-	-	0	0	-	4.730	4.630	4.940	-	-	0	-	0.00%
2016-08-17	0	4.730	4.720	4.920	4.730	4.730	6,000	28,380	4.7300	4.730	4.720	4.920	4.730	4.730	6,000	4.7300	-1.46%
2016-08-16	0	4.800	4.650	4.800	4.850	4.850	20,000	97,000	4.8500	4.800	4.650	4.800	4.850	4.850	20,000	4.8500	-1.44%
2016-08-15	0	4.870	4.410	4.870	4.870	4.880	40,000	195,180	4.8795	4.870	4.410	4.870	4.870	4.880	40,000	4.8795	4.06%
2016-08-12	0	4.680	4.680	4.980	4.670	4.670	2,000	9,340	4.6700	4.680	4.680	4.980	4.670	4.670	2,000	4.6700	-2.50%
2016-08-11	0	4.800	4.430	4.850	-	-	0	0	-	4.800	4.430	4.850	-	-	0	-	0.00%
2016-08-10	0	4.800	4.410	4.850	-	-	0	0	-	4.800	4.410	4.850	-	-	0	-	0.00%
2016-08-09	0	4.800	4.510	4.800	-	-	0	0	-	4.800	4.510	4.800	-	-	0	-	-2.44%
2016-08-08	0	4.920	4.830	4.920	4.800	4.920	44,000	212,800	4.8364	4.920	4.830	4.920	4.800	4.920	44,000	4.8364	0.41%
2016-08-05	0	4.900	4.620	4.900	4.700	4.900	292,000	1,421,500	4.8682	4.900	4.620	4.900	4.700	4.900	292,000	4.8682	2.08%
2016-08-04	0	4.800	4.600	4.800	4.640	4.880	129,675	616,922	4.7574	4.800	4.600	4.800	4.640	4.880	129,675	4.7574	6.19%
2016-08-03	0	4.520	4.210	4.600	-	-	0	0	-	4.520	4.210	4.600	-	-	0	-	0.00%
2016-08-01	0	4.520	4.500	4.620	4.410	4.700	42,000	191,920	4.5695	4.520	4.500	4.620	4.410	4.700	42,000	4.5695	0.89%
2016-07-29	0	4.480	4.300	4.640	-	-	0	0	-	4.480	4.300	4.640	-	-	0	-	0.00%
2016-07-28	0	4.480	4.300	4.660	-	-	0	0	-	4.480	4.300	4.660	-	-	0	-	0.00%
2016-07-27	0	4.480	4.270	4.670	-	-	0	0	-	4.480	4.270	4.670	-	-	0	-	0.00%
2016-07-26	0	4.480	4.380	4.690	-	-	0	0	-	4.480	4.380	4.690	-	-	0	-	0.00%
2016-07-25	0	4.480	4.480	4.600	4.340	4.350	84,000	365,180	4.3474	4.480	4.480	4.600	4.340	4.350	84,000	4.3474	0.67%
2016-07-22	0	4.450	4.450	4.600	4.370	4.450	140,000	618,280	4.4163	4.450	4.450	4.600	4.370	4.450	140,000	4.4163	-3.89%
2016-07-21	0	4.630	4.320	4.630	-	-	0	0	-	4.630	4.320	4.630	-	-	0	-	-0.43%
2016-07-20	0	4.650	4.420	4.700	-	-	0	0	-	4.650	4.420	4.700	-	-	0	-	0.00%
2016-07-19	0	4.650	4.450	4.660	4.650	4.660	4,000	18,620	4.6550	4.650	4.450	4.660	4.650	4.660	4,000	4.6550	-1.06%
2016-07-18	0	4.700	4.400	4.700	-	-	0	0	-	4.700	4.400	4.700	-	-	0	-	-0.63%
2016-07-15	0	4.730	4.340	4.770	-	-	0	0	-	4.730	4.340	4.770	-	-	0	-	0.00%
2016-07-14	0	4.730	4.360	4.780	4.730	4.760	14,000	66,400	4.7429	4.730	4.360	4.780	4.730	4.760	14,000	4.7429	-1.05%
2016-07-13	0	4.780	4.600	4.780	4.780	4.780	40,000	191,200	4.7800	4.780	4.600	4.780	4.780	4.780	40,000	4.7800	-0.21%
2016-07-12	0	4.790	4.670	4.800	-	-	0	0	-	4.790	4.670	4.800	-	-	0	-	0.00%
2016-07-11	0	4.790	4.570	4.790	4.750	4.800	138,000	660,800	4.7884	4.790	4.570	4.790	4.750	4.800	138,000	4.7884	1.48%
2016-07-08	0	4.720	4.720	4.730	4.600	4.770	18,000	84,980	4.7211	4.720	4.720	4.730	4.600	4.770	18,000	4.7211	2.61%
2016-07-07	0	4.600	4.670	4.700	4.500	4.750	30,000	140,280	4.6760	4.600	4.670	4.700	4.500	4.750	30,000	4.6760	2.22%
2016-07-06	0	4.500	4.300	4.500	4.680	4.680	12,000	56,160	4.6800	4.500	4.300	4.500	4.680	4.680	12,000	4.6800	-2.17%
2016-07-05	0	4.600	4.260	4.600	4.600	4.600	24,000	110,400	4.6000	4.600	4.260	4.600	4.600	4.600	24,000	4.6000	0.00%
2016-07-04	0	4.600	4.210	4.600	4.200	4.600	46,000	209,380	4.5517	4.600	4.210	4.600	4.200	4.600	46,000	4.5517	7.48%
2016-06-30	0	4.280	4.280	4.440	4.190	4.220	100,000	420,500	4.2050	4.280	4.280	4.440	4.190	4.220	100,000	4.2050	1.66%
2016-06-29	0	4.210	4.210	4.500	4.200	4.400	40,000	175,400	4.3850	4.210	4.210	4.500	4.200	4.400	40,000	4.3850	0.48%
2016-06-28	0	4.190	4.180	4.590	4.190	4.300	12,000	51,380	4.2817	4.190	4.180	4.590	4.190	4.300	12,000	4.2817	-2.56%
2016-06-27	0	4.300	4.150	4.390	4.300	4.300	2,000	8,600	4.3000	4.300	4.150	4.390	4.300	4.300	2,000	4.3000	-2.27%
2016-06-24	0	4.400	4.400	4.570	4.360	4.550	74,000	330,460	4.4657	4.400	4.400	4.570	4.360	4.550	74,000	4.4657	-1.35%
2016-06-23	0	4.460	4.460	4.680	4.460	4.730	178,000	832,360	4.6762	4.460	4.460	4.680	4.460	4.730	178,000	4.6762	-1.76%
2016-06-22	0	4.540	4.540	4.650	4.530	4.900	212,000	995,200	4.6943	4.540	4.540	4.650	4.530	4.900	212,000	4.6943	-5.61%
2016-06-21	0	4.810	4.680	4.820	4.490	4.820	478,000	2,224,000	4.6527	4.810	4.680	4.820	4.490	4.820	478,000	4.6527	9.32%
2016-06-20	0	4.400	4.090	4.490	4.050	4.400	72,000	303,240	4.2117	4.400	4.090	4.490	4.050	4.400	72,000	4.2117	5.77%
2016-06-17	0	4.160	4.160	4.220	4.060	4.310	396,000	1,654,560	4.1782	4.160	4.160	4.220	4.060	4.310	396,000	4.1782	2.72%
2016-06-16	0	4.050	3.810	4.240	4.040	4.050	276,000	1,116,780	4.0463	4.050	3.810	4.240	4.040	4.050	276,000	4.0463	0.25%
2016-06-15	0	4.040	3.920	4.070	4.000	4.050	20,000	80,460	4.0230	4.040	3.920	4.070	4.000	4.050	20,000	4.0230	-1.94%
2016-06-14	0	4.120	3.810	4.120	3.930	4.200	60,000	244,240	4.0707	4.120	3.810	4.120	3.930	4.200	60,000	4.0707	-3.96%
2016-06-13	0	4.290	3.880	4.290	-	-	0	0	-	4.290	3.880	4.290	-	-	0	-	-1.83%
2016-06-10	0	4.370	4.060	4.370	4.380	4.380	20,000	87,600	4.3800	4.370	4.060	4.370	4.380	4.380	20,000	4.3800	2.58%
2016-06-08	0	4.260	4.010	4.260	-	-	0	0	-	4.260	4.010	4.260	-	-	0	-	0.00%
2016-06-07	0	4.260	4.010	4.360	4.240	4.260	24,000	102,060	4.2525	4.260	4.010	4.360	4.240	4.260	24,000	4.2525	1.43%
2016-06-06	0	4.200	3.860	4.250	4.200	4.200	4,000	16,800	4.2000	4.200	3.860	4.250	4.200	4.200	4,000	4.2000	2.44%
2016-06-03	0	4.100	3.920	4.240	4.100	4.100	10,000	41,000	4.1000	4.100	3.920	4.240	4.100	4.100	10,000	4.1000	-2.38%
2016-06-02	0	4.200	3.740	4.240	4.200	4.200	2,000	8,400	4.2000	4.200	3.740	4.240	4.200	4.200	2,000	4.2000	2.44%
2016-06-01	0	4.100	4.100	4.240	-	-	0	0	-	4.100	4.100	4.240	-	-	0	-	1.23%
2016-05-31	0	4.050	4.050	4.170	4.050	4.100	12,000	48,800	4.0667	4.050	4.050	4.170	4.050	4.100	12,000	4.0667	-1.22%
2016-05-30	0	4.100	4.100	4.230	-	-	0	0	-	4.100	4.100	4.230	-	-	0	-	1.23%
2016-05-27	0	4.050	4.050	4.180	4.050	4.370	146,000	604,880	4.1430	4.050	4.050	4.180	4.050	4.370	146,000	4.1430	-7.11%
2016-05-26	0	4.360	4.050	4.370	4.270	4.360	22,000	94,680	4.3036	4.360	4.050	4.370	4.270	4.360	22,000	4.3036	5.83%
2016-05-25	0	4.120	4.010	4.320	4.010	4.260	154,000	626,700	4.0695	4.120	4.010	4.320	4.010	4.260	154,000	4.0695	-0.72%
2016-05-24	0	4.150	4.080	4.200	4.090	4.240	54,000	225,700	4.1796	4.150	4.080	4.200	4.090	4.240	54,000	4.1796	-2.12%
2016-05-23	0	4.240	4.140	4.260	4.130	4.420	190,000	797,560	4.1977	4.240	4.140	4.260	4.130	4.420	190,000	4.1977	-0.24%
2016-05-20	0	4.250	4.250	4.400	4.200	4.260	10,000	42,460	4.2460	4.250	4.250	4.400	4.200	4.260	10,000	4.2460	-3.41%
2016-05-19	0	4.400	4.400	4.590	4.200	4.400	56,000	236,440	4.2221	4.400	4.400	4.590	4.200	4.400	56,000	4.2221	0.46%
2016-05-18	0	4.380	4.210	4.660	4.300	4.440	22,000	96,560	4.3891	4.380	4.210	4.660	4.300	4.440	22,000	4.3891	4.29%
2016-05-17	0	4.200	4.200	4.370	4.200	4.300	40,000	169,460	4.2365	4.200	4.200	4.370	4.200	4.300	40,000	4.2365	-4.55%
2016-05-16	0	4.400	4.400	4.690	4.300	4.300	60,000	258,000	4.3000	4.400	4.400	4.690	4.300	4.300	60,000	4.3000	-2.22%
2016-05-13	0	4.500	4.500	4.600	4.450	4.750	402,000	1,843,800	4.5866	4.500	4.500	4.600	4.450	4.750	402,000	4.5866	-5.86%
2016-05-12	0	4.780	4.320	4.780	4.200	4.800	120,000	531,240	4.4270	4.780	4.320	4.780	4.200	4.800	120,000	4.4270	14.63%
2016-05-11	0	4.170	4.160	4.420	4.170	4.600	146,000	629,000	4.3082	4.170	4.160	4.420	4.170	4.600	146,000	4.3082	-5.23%
2016-05-10	0	4.400	4.160	4.400	4.470	4.490	24,000	107,520	4.4800	4.400	4.160	4.400	4.470	4.490	24,000	4.4800	-2.00%
2016-05-09	0	4.490	4.210	4.490	4.490	4.500	4,000	17,980	4.4950	4.490	4.210	4.490	4.490	4.500	4,000	4.4950	0.45%
2016-05-06	0	4.470	4.210	4.490	-	-	0	0	-	4.470	4.210	4.490	-	-	0	-	0.00%
2016-05-05	0	4.470	4.190	4.490	-	-	0	0	-	4.470	4.190	4.490	-	-	0	-	0.00%
2016-05-04	0	4.470	4.320	4.470	-	-	0	0	-	4.470	4.320	4.470	-	-	0	-	-0.67%
2016-05-03	0	4.500	4.500	4.580	4.190	4.190	6,000	25,140	4.1900	4.500	4.500	4.580	4.190	4.190	6,000	4.1900	-3.23%
2016-04-29	0	4.650	4.160	4.650	-	-	0	0	-	4.650	4.160	4.650	-	-	0	-	0.00%
2016-04-28	0	4.650	4.210	4.650	-	-	0	0	-	4.650	4.210	4.650	-	-	0	-	0.00%
2016-04-27	0	4.650	4.350	4.650	4.740	4.740	4,000	18,960	4.7400	4.650	4.350	4.650	4.740	4.740	4,000	4.7400	3.33%
2016-04-26	0	4.500	4.160	4.600	4.110	4.500	28,000	122,040	4.3586	4.500	4.160	4.600	4.110	4.500	28,000	4.3586	4.65%
2016-04-25	0	4.300	4.110	4.390	-	-	0	0	-	4.300	4.110	4.390	-	-	0	-	0.00%
2016-04-22	0	4.300	4.110	4.450	-	-	0	0	-	4.300	4.110	4.450	-	-	0	-	0.00%
2016-04-21	0	4.300	4.110	4.450	-	-	0	0	-	4.300	4.110	4.450	-	-	0	-	0.00%
2016-04-20	0	4.300	4.100	4.390	-	-	0	0	-	4.300	4.100	4.390	-	-	0	-	0.00%
2016-04-19	0	4.300	4.100	4.440	4.240	4.300	22,000	93,720	4.2600	4.300	4.100	4.440	4.240	4.300	22,000	4.2600	1.65%
2016-04-18	0	4.230	4.110	4.230	-	-	0	0	-	4.230	4.110	4.230	-	-	0	-	-1.63%
2016-04-15	0	4.300	4.250	4.340	4.090	4.400	82,000	348,120	4.2454	4.300	4.250	4.340	4.090	4.400	82,000	4.2454	-6.52%
2016-04-14	0	4.600	4.090	4.630	-	-	0	0	-	4.600	4.090	4.630	-	-	0	-	0.00%
2016-04-13	0	4.600	4.600	4.690	4.450	4.600	24,000	107,600	4.4833	4.600	4.600	4.690	4.450	4.600	24,000	4.4833	2.22%
2016-04-12	0	4.500	4.230	4.500	-	-	0	0	-	4.500	4.230	4.500	-	-	0	-	0.00%
2016-04-11	0	4.500	3.820	4.500	-	-	0	0	-	4.500	3.820	4.500	-	-	0	-	0.00%
2016-04-08	0	4.500	4.300	4.750	-	-	0	0	-	4.500	4.300	4.750	-	-	0	-	0.00%
2016-04-07	0	4.500	4.220	4.500	-	-	0	0	-	4.500	4.220	4.500	-	-	0	-	-1.96%
2016-04-06	0	4.590	4.360	4.740	-	-	0	0	-	4.590	4.360	4.740	-	-	0	-	0.00%
2016-04-05	0	4.590	4.270	4.700	-	-	0	0	-	4.590	4.270	4.700	-	-	0	-	0.00%
2016-04-01	0	4.590	4.320	4.650	-	-	0	0	-	4.590	4.320	4.650	-	-	0	-	0.00%
2016-03-31	0	4.590	4.400	4.690	-	-	0	0	-	4.590	4.400	4.690	-	-	0	-	0.00%
2016-03-30	0	4.590	4.300	4.590	-	-	0	0	-	4.590	4.300	4.590	-	-	0	-	-0.22%
2016-03-29	0	4.600	4.300	4.720	4.460	4.600	4,000	18,120	4.5300	4.600	4.300	4.720	4.460	4.600	4,000	4.5300	2.22%
2016-03-24	0	4.500	4.460	4.810	4.500	4.500	2,000	9,000	4.5000	4.500	4.460	4.810	4.500	4.500	2,000	4.5000	0.00%
2016-03-23	0	4.500	4.420	4.730	4.410	4.500	4,000	17,820	4.4550	4.500	4.420	4.730	4.410	4.500	4,000	4.4550	-6.64%
2016-03-22	0	4.820	4.790	4.820	4.400	4.820	34,000	151,320	4.4506	4.820	4.790	4.820	4.400	4.820	34,000	4.4506	7.11%
2016-03-21	0	4.500	4.440	4.700	4.420	4.790	34,000	154,880	4.5553	4.500	4.440	4.700	4.420	4.790	34,000	4.5553	-2.39%
2016-03-18	0	4.610	4.600	4.710	4.410	4.610	8,000	36,480	4.5600	4.610	4.600	4.710	4.410	4.610	8,000	4.5600	2.44%
2016-03-17	0	4.500	4.500	4.690	4.400	4.400	4,000	17,600	4.4000	4.500	4.500	4.690	4.400	4.400	4,000	4.4000	2.27%
2016-03-16	0	4.400	4.400	4.530	4.340	4.400	8,000	35,080	4.3850	4.400	4.400	4.530	4.340	4.400	8,000	4.3850	-4.76%
2016-03-15	0	4.620	4.350	4.790	-	-	0	0	-	4.620	4.350	4.790	-	-	0	-	0.00%
2016-03-14	0	4.620	4.340	4.650	-	-	0	0	-	4.620	4.340	4.650	-	-	0	-	0.00%
2016-03-11	0	4.620	4.340	4.790	-	-	0	0	-	4.620	4.340	4.790	-	-	0	-	0.00%
2016-03-10	0	4.620	4.340	4.830	-	-	0	0	-	4.620	4.340	4.830	-	-	0	-	0.00%
2016-03-09	0	4.620	4.330	4.780	-	-	0	0	-	4.620	4.330	4.780	-	-	0	-	0.00%
2016-03-08	0	4.620	4.620	4.770	-	-	0	0	-	4.620	4.620	4.770	-	-	0	-	0.43%
2016-03-07	0	4.600	4.600	4.750	4.600	4.800	24,025	112,819	4.6959	4.600	4.600	4.750	4.600	4.800	24,025	4.6959	-4.17%
2016-03-04	0	4.800	4.460	4.800	4.700	4.800	156,000	747,500	4.7917	4.800	4.460	4.800	4.700	4.800	156,000	4.7917	2.56%
2016-03-03	0	4.680	4.180	4.690	4.680	4.680	50,000	234,000	4.6800	4.680	4.180	4.690	4.680	4.680	50,000	4.6800	-0.43%
2016-03-02	0	4.700	4.190	4.700	-	-	0	0	-	4.700	4.190	4.700	-	-	0	-	-0.21%
2016-03-01	0	4.710	4.710	4.730	4.130	4.640	48,000	221,580	4.6163	4.710	4.710	4.730	4.130	4.640	48,000	4.6163	3.29%
2016-02-29	0	4.560	4.170	4.740	-	-	0	0	-	4.560	4.170	4.740	-	-	0	-	0.00%
2016-02-26	0	4.560	4.560	4.730	4.550	4.550	100,000	455,000	4.5500	4.560	4.560	4.730	4.550	4.550	100,000	4.5500	1.11%
2016-02-25	0	4.510	4.510	4.760	4.300	4.300	2,000	8,600	4.3000	4.510	4.510	4.760	4.300	4.300	2,000	4.3000	0.22%
2016-02-24	0	4.500	4.300	4.800	-	-	0	0	-	4.500	4.300	4.800	-	-	0	-	0.00%
2016-02-23	0	4.500	4.740	4.750	4.500	4.740	148,000	669,560	4.5241	4.500	4.740	4.750	4.500	4.740	148,000	4.5241	-7.22%
2016-02-22	0	4.850	4.510	4.900	-	-	0	0	-	4.850	4.510	4.900	-	-	0	-	0.00%
2016-02-19	0	4.850	4.550	4.950	-	-	0	0	-	4.850	4.550	4.950	-	-	0	-	0.00%
2016-02-18	0	4.850	4.770	4.990	4.790	4.850	32,000	154,020	4.8131	4.850	4.770	4.990	4.790	4.850	32,000	4.8131	-3.00%
2016-02-17	0	5.000	4.800	5.000	5.000	5.000	6,000	30,000	5.0000	5.000	4.800	5.000	5.000	5.000	6,000	5.0000	0.00%
2016-02-16	0	5.000	4.770	5.000	4.740	5.000	94,000	457,400	4.8660	5.000	4.770	5.000	4.740	5.000	94,000	4.8660	5.93%
2016-02-15	0	4.720	4.450	4.720	4.790	5.000	36,000	174,800	4.8556	4.720	4.450	4.720	4.790	5.000	36,000	4.8556	-1.67%
2016-02-12	0	4.800	4.400	4.800	4.700	4.800	18,000	85,800	4.7667	4.800	4.400	4.800	4.700	4.800	18,000	4.7667	-1.64%
2016-02-11	0	4.880	4.700	5.000	4.880	4.880	10,000	48,800	4.8800	4.880	4.700	5.000	4.880	4.880	10,000	4.8800	-0.20%
2016-02-05	0	4.890	4.700	4.890	-	-	0	0	-	4.890	4.700	4.890	-	-	0	-	-0.20%
2016-02-04	0	4.900	4.700	4.900	4.900	4.950	6,000	29,600	4.9333	4.900	4.700	4.900	4.900	4.950	6,000	4.9333	-1.01%
2016-02-03	0	4.950	4.700	4.950	4.950	4.950	2,000	9,900	4.9500	4.950	4.700	4.950	4.950	4.950	2,000	4.9500	-0.20%
2016-02-02	0	4.960	4.860	4.960	4.500	5.000	28,000	136,820	4.8864	4.960	4.860	4.960	4.500	5.000	28,000	4.8864	2.27%
2016-02-01	0	4.850	4.750	4.850	4.800	4.850	30,000	144,800	4.8267	4.850	4.750	4.850	4.800	4.850	30,000	4.8267	0.00%
2016-01-29	0	4.850	4.830	4.850	4.710	4.860	26,000	124,920	4.8046	4.850	4.830	4.850	4.710	4.860	26,000	4.8046	0.00%
2016-01-28	0	4.850	4.600	4.890	4.650	4.850	118,000	567,540	4.8097	4.850	4.600	4.890	4.650	4.850	118,000	4.8097	7.78%
2016-01-27	0	4.500	4.500	4.600	4.500	4.760	72,000	340,620	4.7308	4.500	4.500	4.600	4.500	4.760	72,000	4.7308	-2.17%
2016-01-26	0	4.600	4.500	4.600	4.500	4.600	170,000	767,140	4.5126	4.600	4.500	4.600	4.500	4.600	170,000	4.5126	0.00%
2016-01-25	0	4.600	4.360	4.770	4.450	4.600	70,000	316,220	4.5174	4.600	4.360	4.770	4.450	4.600	70,000	4.5174	6.73%
2016-01-22	0	4.310	4.310	4.500	4.280	4.280	218,000	933,040	4.2800	4.310	4.310	4.500	4.280	4.280	218,000	4.2800	1.41%
2016-01-21	0	4.250	4.050	4.280	4.200	4.250	182,000	771,860	4.2410	4.250	4.050	4.280	4.200	4.250	182,000	4.2410	-1.16%
2016-01-20	0	4.300	4.060	4.490	4.290	4.500	98,000	430,600	4.3939	4.300	4.060	4.490	4.290	4.500	98,000	4.3939	-2.27%
2016-01-19	0	4.400	4.260	4.400	3.990	4.500	366,000	1,516,740	4.1441	4.400	4.260	4.400	3.990	4.500	366,000	4.1441	6.80%
2016-01-18	0	4.120	4.120	4.370	4.030	4.460	42,000	184,860	4.4014	4.120	4.120	4.370	4.030	4.460	42,000	4.4014	-3.06%
2016-01-15	0	4.250	4.210	4.300	4.010	4.370	600,000	2,520,240	4.2004	4.250	4.210	4.300	4.010	4.370	600,000	4.2004	6.25%
2016-01-14	0	4.000	3.760	4.000	-	-	0	0	-	4.000	3.760	4.000	-	-	0	-	-0.25%
2016-01-13	0	4.010	4.000	4.380	3.950	4.010	430,000	1,719,940	3.9999	4.010	4.000	4.380	3.950	4.010	430,000	3.9999	0.25%
2016-01-12	0	4.000	3.800	4.000	4.010	4.020	178,000	713,840	4.0103	4.000	3.800	4.000	4.010	4.020	178,000	4.0103	-0.25%
2016-01-11	0	4.010	4.010	4.380	4.000	4.000	30,000	120,000	4.0000	4.010	4.010	4.380	4.000	4.000	30,000	4.0000	0.25%
2016-01-08	0	4.000	3.850	4.000	-	-	0	0	-	4.000	3.850	4.000	-	-	0	-	0.00%
2016-01-07	0	4.000	3.840	4.000	4.000	4.000	60,000	240,000	4.0000	4.000	3.840	4.000	4.000	4.000	60,000	4.0000	-2.20%
2016-01-06	0	4.090	4.000	4.100	3.830	4.100	58,000	228,780	3.9445	4.090	4.000	4.100	3.830	4.100	58,000	3.9445	-2.39%
2016-01-05	0	4.190	3.890	4.190	-	-	0	0	-	4.190	3.890	4.190	-	-	0	-	0.00%
2016-01-04	0	4.190	3.860	4.190	-	-	0	0	-	4.190	3.860	4.190	-	-	0	-	-0.24%
2015-12-31	0	4.200	3.970	4.200	4.200	4.250	48,000	203,100	4.2313	4.200	3.970	4.200	4.200	4.250	48,000	4.2313	-1.18%
2015-12-30	0	4.250	4.060	4.250	-	-	0	0	-	4.250	4.060	4.250	-	-	0	-	-0.70%
2015-12-29	0	4.280	4.180	4.350	4.280	4.280	26,000	111,280	4.2800	4.280	4.180	4.350	4.280	4.280	26,000	4.2800	-1.61%
2015-12-28	0	4.350	4.300	4.400	4.300	4.450	8,000	34,900	4.3625	4.350	4.300	4.400	4.300	4.450	8,000	4.3625	3.57%
2015-12-24	0	4.200	4.060	4.290	4.200	4.290	6,000	25,380	4.2300	4.200	4.060	4.290	4.200	4.290	6,000	4.2300	-2.10%
2015-12-23	0	4.290	4.290	4.300	4.010	4.290	62,000	262,000	4.2258	4.290	4.290	4.300	4.010	4.290	62,000	4.2258	2.14%
2015-12-22	0	4.200	4.000	4.280	-	-	0	0	-	4.200	4.000	4.280	-	-	0	-	0.00%
2015-12-21	0	4.200	4.200	4.280	4.200	4.280	58,000	246,720	4.2538	4.200	4.200	4.280	4.200	4.280	58,000	4.2538	-2.10%
2015-12-18	0	4.290	4.100	4.290	-	-	0	0	-	4.290	4.100	4.290	-	-	0	-	0.00%
2015-12-17	0	4.290	4.200	4.300	-	-	0	0	-	4.290	4.200	4.300	-	-	0	-	0.00%
2015-12-16	0	4.290	4.290	4.300	4.200	4.290	60,000	254,100	4.2350	4.290	4.290	4.300	4.200	4.290	60,000	4.2350	2.14%
2015-12-15	0	4.200	4.200	4.300	4.200	4.200	36,000	153,600	4.2667	4.200	4.200	4.300	4.200	4.200	36,000	4.2667	-2.33%
2015-12-14	0	4.300	4.290	4.300	4.230	4.300	162,000	692,100	4.2722	4.300	4.290	4.300	4.230	4.300	162,000	4.2722	1.18%
2015-12-11	0	4.250	4.150	4.250	4.120	4.250	54,000	228,080	4.2237	4.250	4.150	4.250	4.120	4.250	54,000	4.2237	1.19%
2015-12-10	0	4.200	4.150	4.200	4.150	4.200	50,000	208,700	4.1740	4.200	4.150	4.200	4.150	4.200	50,000	4.1740	1.20%
2015-12-09	0	4.150	4.150	4.280	4.090	4.300	44,000	187,280	4.2564	4.150	4.150	4.280	4.090	4.300	44,000	4.2564	-3.49%
2015-12-08	0	4.300	4.130	4.300	4.200	4.300	82,000	350,700	4.2768	4.300	4.130	4.300	4.200	4.300	82,000	4.2768	0.47%
2015-12-07	0	4.280	4.090	4.280	3.890	4.280	74,000	306,740	4.1451	4.280	4.090	4.280	3.890	4.280	74,000	4.1451	-0.47%
2015-12-04	0	4.300	4.120	4.300	4.120	4.300	66,000	275,500	4.1742	4.300	4.120	4.300	4.120	4.300	66,000	4.1742	0.23%
2015-12-03	0	4.290	4.060	4.290	4.200	4.320	94,000	400,020	4.2555	4.290	4.060	4.290	4.200	4.320	94,000	4.2555	0.23%
2015-12-02	0	4.280	4.020	4.300	4.280	4.280	10,000	42,800	4.2800	4.280	4.020	4.300	4.280	4.280	10,000	4.2800	-0.47%
2015-12-01	0	4.300	4.180	4.300	4.280	4.300	46,000	197,300	4.2891	4.300	4.180	4.300	4.280	4.300	46,000	4.2891	3.12%
2015-11-30	0	4.170	4.150	4.350	4.150	4.350	38,000	160,380	4.2205	4.170	4.150	4.350	4.150	4.350	38,000	4.2205	-4.14%
2015-11-27	0	4.350	4.060	4.350	4.100	4.350	48,000	201,880	4.2058	4.350	4.060	4.350	4.100	4.350	48,000	4.2058	3.82%
2015-11-26	0	4.190	4.180	4.360	4.180	4.380	42,000	181,260	4.3157	4.190	4.180	4.360	4.180	4.380	42,000	4.3157	-3.90%
2015-11-25	0	4.360	4.200	4.360	4.300	4.390	40,000	173,860	4.3465	4.360	4.200	4.360	4.300	4.390	40,000	4.3465	1.40%
2015-11-24	0	4.300	4.150	4.300	4.100	4.300	8,000	33,600	4.2000	4.300	4.150	4.300	4.100	4.300	8,000	4.2000	3.61%
2015-11-23	0	4.150	4.050	4.150	3.930	4.200	162,000	657,840	4.0607	4.150	4.050	4.150	3.930	4.200	162,000	4.0607	-3.49%
2015-11-20	0	4.300	4.200	4.300	4.300	4.300	14,000	60,200	4.3000	4.300	4.200	4.300	4.300	4.300	14,000	4.3000	2.87%
2015-11-19	0	4.180	4.180	4.280	4.180	4.180	6,000	25,080	4.1800	4.180	4.180	4.280	4.180	4.180	6,000	4.1800	-2.79%
2015-11-18	0	4.300	4.050	4.300	-	-	0	0	-	4.300	4.050	4.300	-	-	0	-	0.00%
2015-11-17	0	4.300	4.050	4.300	4.300	4.300	14,000	60,200	4.3000	4.300	4.050	4.300	4.300	4.300	14,000	4.3000	0.23%
2015-11-16	0	4.290	4.040	4.300	-	-	0	0	-	4.290	4.040	4.300	-	-	0	-	0.00%
2015-11-13	0	4.290	4.220	4.290	4.200	4.620	42,000	185,120	4.4076	4.290	4.220	4.290	4.200	4.620	42,000	4.4076	-8.72%
2015-11-12	0	4.700	4.300	4.740	4.290	4.700	36,000	158,860	4.4128	4.700	4.300	4.740	4.290	4.700	36,000	4.4128	9.30%
2015-11-11	0	4.300	4.300	4.330	4.290	4.350	454,000	1,952,160	4.2999	4.300	4.300	4.330	4.290	4.350	454,000	4.2999	-1.15%
2015-11-10	0	4.350	4.350	4.400	4.270	4.300	188,000	805,060	4.2822	4.350	4.350	4.400	4.270	4.300	188,000	4.2822	1.16%
2015-11-09	0	4.300	4.300	4.320	4.290	4.330	84,000	361,300	4.3012	4.300	4.300	4.320	4.290	4.330	84,000	4.3012	-0.92%
2015-11-06	0	4.340	4.340	4.350	4.300	4.400	146,000	629,420	4.3111	4.340	4.340	4.350	4.300	4.400	146,000	4.3111	-1.14%
2015-11-05	0	4.390	4.050	4.390	4.390	4.500	18,000	79,340	4.4078	4.390	4.050	4.390	4.390	4.500	18,000	4.4078	-0.23%
2015-11-04	0	4.400	4.280	4.400	4.270	4.400	30,000	129,680	4.3227	4.400	4.280	4.400	4.270	4.400	30,000	4.3227	0.46%
2015-11-03	0	4.380	4.110	4.380	4.380	4.380	4,000	17,520	4.3800	4.380	4.110	4.380	4.380	4.380	4,000	4.3800	1.62%
2015-11-02	0	4.310	4.310	4.390	4.260	4.310	72,000	309,460	4.2981	4.310	4.310	4.390	4.260	4.310	72,000	4.2981	0.23%
2015-10-30	0	4.300	4.300	4.310	4.210	4.210	2,000	8,420	4.2100	4.300	4.300	4.310	4.210	4.210	2,000	4.2100	0.00%
2015-10-29	0	4.300	4.000	4.300	4.300	4.300	12,000	51,600	4.3000	4.300	4.000	4.300	4.300	4.300	12,000	4.3000	0.00%
2015-10-28	0	4.300	4.080	4.310	3.990	4.180	164,000	662,420	4.0391	4.300	4.080	4.310	3.990	4.180	164,000	4.0391	0.47%
2015-10-27	0	4.280	4.100	4.450	4.070	4.330	34,000	140,120	4.1212	4.280	4.100	4.450	4.070	4.330	34,000	4.1212	-2.73%
2015-10-26	0	4.400	4.190	4.450	3.870	4.500	786,000	3,367,600	4.2845	4.400	4.190	4.450	3.870	4.500	786,000	4.2845	-3.30%
2015-10-23	0	4.550	4.550	4.600	4.500	4.600	32,000	146,600	4.5813	4.550	4.550	4.600	4.500	4.600	32,000	4.5813	-3.19%
2015-10-22	0	4.700	4.500	4.700	4.730	4.730	4,000	18,920	4.7300	4.700	4.500	4.700	4.730	4.730	4,000	4.7300	3.07%
2015-10-20	0	4.560	4.560	4.590	4.460	4.620	166,000	747,080	4.5005	4.560	4.560	4.590	4.460	4.620	166,000	4.5005	4.83%
2015-10-19	0	4.350	4.350	4.360	4.300	4.600	110,000	485,100	4.4100	4.350	4.350	4.360	4.300	4.600	110,000	4.4100	-6.85%
2015-10-16	0	4.670	4.510	4.680	4.500	5.150	206,000	968,720	4.7025	4.670	4.510	4.680	4.500	5.150	206,000	4.7025	-1.68%
2015-10-15	0	4.750	4.600	4.750	4.600	5.440	300,000	1,463,980	4.8799	4.750	4.600	4.750	4.600	5.440	300,000	4.8799	-8.83%
2015-10-14	0	5.210	5.070	5.210	5.000	5.500	156,000	793,880	5.0890	5.210	5.070	5.210	5.000	5.500	156,000	5.0890	-1.70%
2015-10-13	0	5.300	5.100	5.300	5.100	5.690	938,000	5,014,040	5.3455	5.300	5.100	5.300	5.100	5.690	938,000	5.3455	3.92%
2015-10-12	0	5.100	5.100	5.190	4.850	5.190	928,000	4,629,000	4.9881	5.100	5.100	5.190	4.850	5.190	928,000	4.9881	5.15%
2015-10-09	0	4.850	4.820	4.850	4.650	5.190	238,000	1,185,640	4.9817	4.850	4.820	4.850	4.650	5.190	238,000	4.9817	5.43%
2015-10-08	0	4.600	4.600	4.700	4.430	4.860	70,000	331,280	4.7326	4.600	4.600	4.700	4.430	4.860	70,000	4.7326	-4.56%
2015-10-07	0	4.820	4.600	4.820	4.450	4.850	116,000	542,160	4.6738	4.820	4.600	4.820	4.450	4.850	116,000	4.6738	-0.82%
2015-10-06	0	4.860	4.400	4.860	4.880	4.900	98,000	479,480	4.8927	4.860	4.400	4.860	4.880	4.900	98,000	4.8927	-0.82%
2015-10-05	0	4.900	4.580	5.000	4.650	5.000	228,000	1,083,560	4.7525	4.900	4.580	5.000	4.650	5.000	228,000	4.7525	9.13%
2015-10-02	0	4.490	4.400	4.470	4.400	4.500	30,000	132,520	4.4173	4.490	4.400	4.470	4.400	4.500	30,000	4.4173	2.28%
2015-09-30	0	4.390	4.150	4.390	4.250	4.400	28,000	121,120	4.3257	4.390	4.150	4.390	4.250	4.400	28,000	4.3257	3.29%
2015-09-29	0	4.250	4.070	4.290	3.800	4.250	90,000	356,760	3.9640	4.250	4.070	4.290	3.800	4.250	90,000	3.9640	0.00%
2015-09-25	0	4.250	4.130	4.350	4.130	4.250	18,000	74,600	4.1444	4.250	4.130	4.350	4.130	4.250	18,000	4.1444	-1.85%
2015-09-24	0	4.330	4.180	4.340	4.330	4.340	24,000	104,140	4.3392	4.330	4.180	4.340	4.330	4.340	24,000	4.3392	-1.59%
2015-09-23	0	4.400	4.170	4.400	4.400	4.420	36,000	158,580	4.4050	4.400	4.170	4.400	4.400	4.420	36,000	4.4050	-2.65%
2015-09-22	0	4.520	4.520	4.540	4.420	4.600	94,000	421,440	4.4834	4.520	4.520	4.540	4.420	4.600	94,000	4.4834	0.22%
2015-09-21	0	4.510	4.510	4.590	4.510	4.590	98,000	445,120	4.5420	4.510	4.510	4.590	4.510	4.590	98,000	4.5420	-1.96%
2015-09-18	0	4.600	4.530	4.650	4.530	4.680	142,749	657,935	4.6090	4.600	4.530	4.650	4.530	4.680	142,749	4.6090	0.88%
2015-09-17	0	4.560	4.410	4.590	4.540	4.710	188,000	872,620	4.6416	4.560	4.410	4.590	4.540	4.710	188,000	4.6416	-0.87%
2015-09-16	0	4.600	4.450	4.600	4.190	4.650	202,000	911,880	4.5143	4.600	4.450	4.600	4.190	4.650	202,000	4.5143	3.37%
2015-09-15	0	4.450	4.300	4.450	4.270	4.470	138,000	600,420	4.3509	4.450	4.300	4.450	4.270	4.470	138,000	4.3509	3.73%
2015-09-14	0	4.290	4.000	4.290	4.180	4.300	88,000	375,400	4.2659	4.290	4.000	4.290	4.180	4.300	88,000	4.2659	3.37%
2015-09-11	0	4.150	4.020	4.280	-	-	0	0	-	4.150	4.020	4.280	-	-	0	-	0.00%
2015-09-10	0	4.150	3.990	4.170	4.140	4.150	36,000	149,380	4.1494	4.150	3.990	4.170	4.140	4.150	36,000	4.1494	1.22%
2015-09-09	0	4.100	4.100	4.200	4.000	4.230	92,000	379,200	4.1217	4.100	4.100	4.200	4.000	4.230	92,000	4.1217	6.49%
2015-09-08	0	3.850	3.750	3.850	3.820	3.850	110,000	422,960	3.8451	3.850	3.750	3.850	3.820	3.850	110,000	3.8451	1.32%
2015-09-07	0	3.800	3.600	3.800	3.770	3.850	60,000	227,760	3.7960	3.800	3.600	3.800	3.770	3.850	60,000	3.7960	5.85%
2015-09-04	0	3.590	3.500	3.800	-	-	8,000	28,720	3.5900	3.590	3.500	3.800	-	-	8,000	3.5900	0.00%
2015-09-02	0	3.590	3.500	3.600	3.500	3.680	50,000	178,980	3.5796	3.590	3.500	3.600	3.500	3.680	50,000	3.5796	-6.02%
2015-09-01	0	3.820	3.680	3.820	3.840	3.850	10,000	38,480	3.8480	3.820	3.680	3.820	3.840	3.850	10,000	3.8480	-0.78%
2015-08-31	0	3.850	3.850	3.900	3.820	3.850	32,000	122,960	3.8425	3.850	3.850	3.900	3.820	3.850	32,000	3.8425	0.00%
2015-08-28	0	3.850	3.750	3.850	3.940	3.940	12,000	47,280	3.9400	3.850	3.750	3.850	3.940	3.940	12,000	3.9400	0.26%
2015-08-27	0	3.840	3.760	3.840	3.790	3.950	268,000	1,020,020	3.8060	3.840	3.760	3.840	3.790	3.950	268,000	3.8060	4.35%
2015-08-26	0	3.680	3.650	3.680	3.650	3.800	324,000	1,208,880	3.7311	3.680	3.650	3.680	3.650	3.800	324,000	3.7311	-1.87%
2015-08-25	0	3.750	3.620	3.780	3.500	3.800	262,000	968,920	3.6982	3.750	3.620	3.780	3.500	3.800	262,000	3.6982	4.17%
2015-08-24	0	3.600	3.600	3.800	3.600	3.910	128,000	467,040	3.6488	3.600	3.600	3.800	3.600	3.910	128,000	3.6488	-13.67%
2015-08-21	0	4.170	4.100	4.170	3.890	4.190	92,000	369,960	4.0213	4.170	4.100	4.170	3.890	4.190	92,000	4.0213	-0.48%
2015-08-20	0	4.190	4.100	4.190	4.190	4.290	94,000	395,900	4.2117	4.190	4.100	4.190	4.190	4.290	94,000	4.2117	-4.56%
2015-08-19	0	4.390	4.170	4.400	4.100	4.390	250,000	1,064,200	4.2568	4.390	4.170	4.400	4.100	4.390	250,000	4.2568	-2.01%
2015-08-18	0	4.480	4.400	4.500	4.400	4.700	500,000	2,246,480	4.4930	4.480	4.400	4.500	4.400	4.700	500,000	4.4930	-2.18%
2015-08-17	0	4.580	4.650	4.660	4.250	4.780	410,000	1,810,160	4.4150	4.580	4.650	4.660	4.250	4.780	410,000	4.4150	-1.51%
2015-08-14	0	4.650	4.640	4.650	4.020	4.890	1,628,000	7,377,540	4.5317	4.650	4.640	4.650	4.020	4.890	1,628,000	4.5317	16.25%
2015-08-13	0	4.000	4.000	4.120	3.850	4.250	500,228	1,976,725	3.9516	4.000	4.000	4.120	3.850	4.250	500,228	3.9516	5.26%
2015-08-12	0	4.050	4.000	4.100	3.950	4.160	160,000	649,680	4.0605	3.800	3.753	3.847	3.706	3.903	170,526	3.8099	-4.71%
2015-08-11	0	4.250	4.100	4.250	4.020	4.290	70,000	296,640	4.2377	3.988	3.847	3.988	3.772	4.025	74,605	3.9761	-1.16%
2015-08-10	0	4.300	4.120	4.310	3.960	4.380	150,000	634,560	4.2304	4.035	3.866	4.044	3.716	4.110	159,868	3.9693	2.63%
2015-08-07	0	4.190	4.120	4.200	4.000	4.200	210,000	866,580	4.1266	3.931	3.866	3.941	3.753	3.941	223,816	3.8718	2.20%
2015-08-06	0	4.100	4.050	4.150	3.880	4.500	767,302	3,151,709	4.1075	3.847	3.800	3.894	3.640	4.222	817,782	3.8540	-2.61%
2015-08-05	0	4.210	4.210	4.250	4.150	5.300	1,493,700	6,605,145	4.4220	3.950	3.950	3.988	3.894	4.973	1,591,970	4.1490	-12.29%
2015-08-04	0	4.800	4.700	4.800	4.700	4.930	686,000	3,272,160	4.7699	4.504	4.410	4.504	4.410	4.626	731,132	4.4755	2.13%
2015-08-03	0	4.700	4.700	4.970	4.700	5.050	190,000	944,500	4.9711	4.410	4.410	4.663	4.410	4.738	202,500	4.6642	-7.84%
2015-07-31	0	5.100	5.000	5.100	4.950	5.140	92,000	470,320	5.1122	4.785	4.691	4.785	4.644	4.823	98,053	4.7966	0.00%
2015-07-30	0	5.100	5.010	5.150	5.000	5.150	122,000	625,980	5.1310	4.785	4.701	4.832	4.691	4.832	130,026	4.8143	-0.58%
2015-07-29	0	5.130	4.960	5.150	5.080	5.130	12,000	61,060	5.0883	4.813	4.654	4.832	4.766	4.813	12,789	4.7742	0.98%
2015-07-28	0	5.080	5.000	5.080	4.750	5.130	218,000	1,088,600	4.9936	4.766	4.691	4.766	4.457	4.813	232,342	4.6853	2.83%
2015-07-27	0	4.940	4.870	4.950	4.800	5.250	579,367	2,894,072	4.9952	4.635	4.569	4.644	4.504	4.926	617,483	4.6869	-6.26%
2015-07-24	0	5.270	5.190	5.290	5.030	5.310	206,000	1,069,940	5.1939	4.945	4.870	4.963	4.720	4.982	219,553	4.8733	2.33%
2015-07-23	0	5.150	5.110	5.160	5.050	5.180	190,000	962,220	5.0643	4.832	4.795	4.841	4.738	4.860	202,500	4.7517	-0.58%
2015-07-22	0	5.180	5.150	5.200	5.180	5.380	408,029	2,148,432	5.2654	4.860	4.832	4.879	4.860	5.048	434,873	4.9404	-3.72%
2015-07-21	0	5.380	5.200	5.400	5.150	5.400	294,285	1,571,322	5.3395	5.048	4.879	5.067	4.832	5.067	313,646	5.0099	2.09%
2015-07-20	0	5.270	5.180	5.270	4.970	5.750	614,000	3,283,700	5.3480	4.945	4.860	4.945	4.663	5.395	654,395	5.0179	-5.89%
2015-07-17	0	5.600	5.550	5.760	5.520	6.200	452,000	2,614,680	5.7847	5.254	5.207	5.404	5.179	5.817	481,737	5.4276	-8.20%
2015-07-16	0	6.100	6.050	6.170	5.020	6.390	2,198,228	12,882,369	5.8603	5.723	5.677	5.789	4.710	5.996	2,342,848	5.4986	24.49%
2015-07-15	0	4.900	4.880	4.900	4.650	5.200	790,000	3,904,320	4.9422	4.598	4.579	4.598	4.363	4.879	841,974	4.6371	5.83%
2015-07-14	0	4.630	4.550	4.630	4.100	4.690	448,000	2,035,040	4.5425	4.344	4.269	4.344	3.847	4.400	477,474	4.2621	10.24%
2015-07-13	0	4.200	4.190	4.320	4.110	4.350	2,050,000	8,754,500	4.2705	3.941	3.931	4.053	3.856	4.081	2,184,868	4.0069	-0.47%
2015-07-10	0	4.220	4.300	4.350	3.600	4.320	3,080,000	12,555,740	4.0765	3.960	4.035	4.081	3.378	4.053	3,282,632	3.8249	17.22%
2015-07-09	0	3.600	3.520	3.670	3.180	3.740	3,392,000	11,544,200	3.4034	3.378	3.303	3.443	2.984	3.509	3,615,158	3.1933	11.46%
2015-07-08	0	3.230	3.200	3.230	3.120	3.350	3,330,000	10,638,840	3.1948	3.031	3.002	3.031	2.927	3.143	3,549,079	2.9976	-3.58%
2015-07-07	0	3.350	3.350	3.390	3.300	3.540	1,036,000	3,490,240	3.3690	3.143	3.143	3.181	3.096	3.321	1,104,158	3.1610	-5.63%
2015-07-06	0	3.550	3.520	3.670	3.150	4.200	1,880,000	6,442,460	3.4268	3.331	3.303	3.443	2.956	3.941	2,003,684	3.2153	-15.27%
2015-07-03	0	4.190	4.010	4.240	3.990	4.300	352,000	1,437,900	4.0849	3.931	3.762	3.978	3.744	4.035	375,158	3.8328	-4.99%
2015-07-02	0	4.410	4.400	4.600	4.350	4.660	589,000	2,675,060	4.5417	4.138	4.128	4.316	4.081	4.372	627,750	4.2613	-5.16%
2015-06-30	0	4.650	4.500	4.660	4.050	4.670	386,000	1,701,220	4.4073	4.363	4.222	4.372	3.800	4.382	411,395	4.1352	-2.52%
2015-06-29	0	4.770	4.650	4.780	4.600	5.190	157,068	743,863	4.7359	4.476	4.363	4.485	4.316	4.870	167,401	4.4436	-5.36%
2015-06-26	0	5.040	4.990	5.060	4.950	5.200	462,000	2,333,800	5.0515	4.729	4.682	4.748	4.644	4.879	492,395	4.7397	-5.97%
2015-06-25	0	5.360	5.300	5.360	5.190	5.430	212,000	1,108,720	5.2298	5.029	4.973	5.029	4.870	5.095	225,947	4.9070	0.56%
2015-06-24	0	5.330	5.280	5.330	5.030	5.340	478,056	2,469,501	5.1657	5.001	4.954	5.001	4.720	5.010	509,507	4.8468	1.33%
2015-06-23	0	5.260	5.250	5.260	5.020	5.760	1,666,000	8,944,840	5.3691	4.935	4.926	4.935	4.710	5.404	1,775,605	5.0376	-9.62%
2015-06-22	0	5.820	5.760	5.830	5.690	5.940	444,000	2,568,880	5.7858	5.461	5.404	5.470	5.339	5.573	473,211	5.4286	-1.36%
2015-06-19	0	5.900	5.770	5.900	5.660	6.290	1,664,000	9,793,360	5.8854	5.536	5.414	5.536	5.311	5.902	1,773,474	5.5221	-4.99%
2015-06-18	0	6.210	6.210	6.300	5.820	6.600	1,220,000	7,558,680	6.1956	5.827	5.827	5.911	5.461	6.193	1,300,263	5.8132	-1.90%
2015-06-17	0	6.330	6.280	6.320	6.100	6.600	1,646,000	10,459,980	6.3548	5.939	5.892	5.930	5.723	6.193	1,754,289	5.9625	2.93%
2015-06-16	0	6.150	6.150	6.280	5.600	7.100	7,381,000	47,605,260	6.4497	5.770	5.770	5.892	5.254	6.662	7,866,592	6.0516	-5.38%
2015-06-15	1	-	-	-	-	-	0	0	-	6.099	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	6.099	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	6.099	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	6.099	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	6.099	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	6.099	-	-	-	-	0	-	0.00%
2015-06-05	1	6.500	6.420	6.590	6.000	6.500	704,000	4,460,300	6.3357	6.099	6.024	6.183	5.630	6.099	750,316	5.9446	3.67%
2015-06-04	0	6.270	6.300	6.620	6.210	6.950	1,968,000	12,967,400	6.5891	5.883	5.911	6.211	5.827	6.521	2,097,474	6.1824	-7.25%
2015-06-03	0	6.760	6.760	6.870	6.260	7.040	2,010,000	13,498,860	6.7159	6.343	6.343	6.446	5.874	6.605	2,142,237	6.3013	3.84%
2015-06-02	0	6.510	6.440	6.510	6.000	6.870	1,836,400	12,087,120	6.5820	6.108	6.042	6.108	5.630	6.446	1,957,216	6.1757	9.60%
2015-06-01	0	5.940	5.940	5.950	5.250	5.950	5,867,460	32,743,757	5.5806	5.573	5.573	5.583	4.926	5.583	6,253,477	5.2361	14.23%
2015-05-29	0	5.200	5.110	5.150	4.960	5.230	1,740,000	8,915,340	5.1238	4.879	4.795	4.832	4.654	4.907	1,854,474	4.8075	0.97%
2015-05-28	0	5.150	5.160	5.220	5.050	5.610	2,030,000	11,018,900	5.4280	4.832	4.841	4.898	4.738	5.264	2,163,553	5.0930	1.38%
2015-05-27	0	5.080	5.080	5.110	4.830	5.250	1,610,000	8,249,100	5.1237	4.766	4.766	4.795	4.532	4.926	1,715,921	4.8074	4.96%
2015-05-26	0	4.840	4.830	4.870	4.590	4.890	612,000	2,912,260	4.7586	4.541	4.532	4.569	4.307	4.588	652,263	4.4649	2.98%
2015-05-22	0	4.700	4.620	4.880	4.600	5.160	1,100,000	5,334,740	4.8498	4.410	4.335	4.579	4.316	4.841	1,172,368	4.5504	-2.89%
2015-05-21	0	4.840	4.710	4.850	4.710	5.480	1,218,457	6,178,045	5.0704	4.541	4.419	4.551	4.419	5.142	1,298,619	4.7574	-11.03%
2015-05-20	0	5.440	5.380	5.440	4.740	5.440	3,738,000	19,867,900	5.3151	5.104	5.048	5.104	4.447	5.104	3,983,921	4.9870	9.68%
2015-05-19	0	4.960	4.900	4.980	4.660	5.440	1,116,000	5,738,800	5.1423	4.654	4.598	4.673	4.372	5.104	1,189,421	4.8249	-7.64%
2015-05-18	0	5.370	5.240	5.380	4.900	5.700	3,670,502	19,552,022	5.3268	5.039	4.917	5.048	4.598	5.348	3,911,982	4.9980	11.41%
2015-05-15	0	4.820	4.740	4.820	3.710	4.820	8,326,000	34,566,340	4.1516	4.522	4.447	4.522	3.481	4.522	8,873,763	3.8953	28.53%
2015-05-14	0	3.750	3.730	3.770	3.490	4.500	5,543,454	21,356,848	3.8526	3.519	3.500	3.537	3.275	4.222	5,908,155	3.6148	5.63%
2015-05-13	0	3.550	3.490	3.540	3.490	3.800	1,068,000	3,880,700	3.6336	3.331	3.275	3.321	3.275	3.565	1,138,263	3.4093	-5.33%
2015-05-12	0	3.750	3.640	3.750	3.640	3.850	1,595,271	6,000,326	3.7613	3.519	3.415	3.519	3.415	3.612	1,700,223	3.5291	-0.53%
2015-05-11	0	3.770	3.700	3.770	3.500	3.990	2,370,000	8,971,220	3.7853	3.537	3.472	3.537	3.284	3.744	2,525,921	3.5517	5.60%
2015-05-08	0	3.570	3.560	3.640	3.500	4.160	3,686,000	14,110,860	3.8282	3.350	3.340	3.415	3.284	3.903	3,928,500	3.5919	-14.18%
2015-05-07	0	4.160	4.200	4.260	3.300	4.270	6,556,745	24,542,027	3.7430	3.903	3.941	3.997	3.096	4.006	6,988,110	3.5120	28.00%
2015-05-06	0	3.250	3.210	3.250	2.980	3.250	2,402,000	7,627,820	3.1756	3.049	3.012	3.049	2.796	3.049	2,560,026	2.9796	8.33%
2015-05-05	0	3.000	2.950	3.000	2.900	3.120	1,460,000	4,419,860	3.0273	2.815	2.768	2.815	2.721	2.927	1,556,053	2.8404	2.39%
2015-05-04	0	2.930	2.900	2.930	2.880	2.950	370,000	1,076,640	2.9098	2.749	2.721	2.749	2.702	2.768	394,342	2.7302	-1.35%
2015-04-30	0	2.970	2.890	2.980	2.860	3.050	380,000	1,115,880	2.9365	2.787	2.712	2.796	2.683	2.862	405,000	2.7553	-1.66%
2015-04-29	0	3.020	2.950	3.020	2.870	3.050	526,000	1,571,020	2.9867	2.834	2.768	2.834	2.693	2.862	560,605	2.8024	2.03%
2015-04-28	0	2.960	2.950	2.960	2.900	3.190	836,000	2,533,260	3.0302	2.777	2.768	2.777	2.721	2.993	891,000	2.8432	-7.50%
2015-04-27	0	3.200	3.160	3.200	2.950	3.300	1,894,000	5,993,940	3.1647	3.002	2.965	3.002	2.768	3.096	2,018,605	2.9693	7.02%
2015-04-24	0	2.990	2.960	2.990	2.920	3.130	628,000	1,893,080	3.0145	2.805	2.777	2.805	2.740	2.937	669,316	2.8284	-1.64%
2015-04-23	0	3.040	3.020	3.040	3.020	3.130	946,000	2,919,020	3.0856	2.852	2.834	2.852	2.834	2.937	1,008,237	2.8952	-3.80%
2015-04-22	0	3.160	3.140	3.160	3.050	3.250	2,276,526	7,199,141	3.1623	2.965	2.946	2.965	2.862	3.049	2,426,297	2.9671	1.94%
2015-04-21	0	3.100	3.070	3.100	2.990	3.800	5,471,874	17,297,118	3.1611	2.909	2.880	2.909	2.805	3.565	5,831,866	2.9660	25.00%
2015-04-20	1	-	-	-	-	-	0	0	-	2.327	-	-	-	-	0	-	0.00%
2015-04-17	0	2.480	2.420	2.490	2.320	2.480	500,000	1,202,860	2.4057	2.327	2.271	2.336	2.177	2.327	532,895	2.2572	2.06%
2015-04-16	0	2.430	2.430	2.480	2.430	2.580	316,000	792,920	2.5092	2.280	2.280	2.327	2.280	2.421	336,789	2.3543	-2.02%
2015-04-15	0	2.480	2.470	2.480	2.100	2.550	632,000	1,538,060	2.4336	2.327	2.318	2.327	1.970	2.393	673,579	2.2834	18.10%
2015-04-14	0	2.100	2.060	2.100	2.100	2.170	92,000	197,380	2.1454	1.970	1.933	1.970	1.970	2.036	98,053	2.0130	-4.55%
2015-04-13	0	2.200	2.170	2.230	2.110	2.240	522,000	1,119,940	2.1455	2.064	2.036	2.092	1.980	2.102	556,342	2.0130	2.33%
2015-04-10	0	2.150	2.150	2.190	1.800	2.190	372,000	755,400	2.0306	2.017	2.017	2.055	1.689	2.055	396,474	1.9053	14.36%
2015-04-09	0	1.880	1.860	1.900	1.880	1.880	44,000	82,720	1.8800	1.764	1.745	1.783	1.764	1.764	46,895	1.7640	0.00%
2015-04-08	0	1.880	1.850	1.880	1.880	1.900	38,000	71,780	1.8889	1.764	1.736	1.764	1.764	1.783	40,500	1.7723	-0.53%
2015-04-02	0	1.890	1.870	1.890	-	-	0	0	-	1.773	1.755	1.773	-	-	0	-	-0.53%
2015-04-01	0	1.900	1.880	1.900	1.870	1.900	146,000	276,340	1.8927	1.783	1.764	1.783	1.755	1.783	155,605	1.7759	2.70%
2015-03-31	0	1.850	1.850	1.880	1.840	1.900	116,000	215,320	1.8562	1.736	1.736	1.764	1.726	1.783	123,632	1.7416	-2.63%
2015-03-30	0	1.900	1.850	1.990	1.840	1.900	188,000	347,840	1.8502	1.783	1.736	1.867	1.726	1.783	200,368	1.7360	0.00%
2015-03-27	0	1.900	1.850	1.990	1.850	1.910	28,000	53,120	1.8971	1.783	1.736	1.867	1.736	1.792	29,842	1.7800	-0.52%
2015-03-26	0	1.910	1.910	1.990	1.910	1.910	32,000	61,020	1.9069	1.792	1.792	1.867	1.792	1.792	34,105	1.7892	0.53%
2015-03-25	0	1.900	1.850	1.950	1.840	1.900	86,000	159,560	1.8553	1.783	1.736	1.830	1.726	1.783	91,658	1.7408	0.00%
2015-03-24	0	1.900	1.810	1.990	1.900	1.900	4,000	7,600	1.9000	1.783	1.698	1.867	1.783	1.783	4,263	1.7827	-0.52%
2015-03-23	0	1.910	1.850	2.000	1.910	1.910	2,000	3,820	1.9100	1.792	1.736	1.877	1.792	1.792	2,132	1.7921	-1.04%
2015-03-20	0	1.930	1.910	1.960	1.930	1.930	12,000	23,120	1.9267	1.811	1.792	1.839	1.811	1.811	12,789	1.8077	0.00%
2015-03-19	0	1.930	1.910	1.940	1.930	1.940	18,000	34,760	1.9311	1.811	1.792	1.820	1.811	1.820	19,184	1.8119	-1.03%
2015-03-18	0	1.950	1.920	2.030	1.950	1.950	2,000	3,900	1.9500	1.830	1.801	1.905	1.830	1.830	2,132	1.8296	-1.02%
2015-03-17	0	1.970	1.920	1.970	1.910	2.000	72,000	140,320	1.9489	1.848	1.801	1.848	1.792	1.877	76,737	1.8286	-1.50%
2015-03-16	0	2.000	1.920	2.010	1.940	2.000	6,000	11,880	1.9800	1.877	1.801	1.886	1.820	1.877	6,395	1.8578	-1.48%
2015-03-13	0	2.030	1.920	2.030	2.000	2.030	18,000	36,180	2.0100	1.905	1.801	1.905	1.877	1.905	19,184	1.8859	0.00%
2015-03-12	0	2.030	1.910	2.040	2.030	2.030	2,000	4,060	2.0300	1.905	1.792	1.914	1.905	1.905	2,132	1.9047	-0.98%
2015-03-11	0	2.050	1.800	2.050	2.050	2.050	6,000	12,300	2.0500	1.923	1.689	1.923	1.923	1.923	6,395	1.9235	2.50%
2015-03-10	0	2.000	1.600	2.090	2.000	2.000	8,000	15,920	1.9900	1.877	1.501	1.961	1.877	1.877	8,526	1.8672	0.00%
2015-03-09	0	2.000	1.980	2.030	2.000	2.010	78,000	156,120	2.0015	1.877	1.858	1.905	1.877	1.886	83,132	1.8780	-0.99%
2015-03-06	0	2.020	1.980	2.050	1.980	2.020	42,000	83,360	1.9848	1.895	1.858	1.923	1.858	1.895	44,763	1.8622	0.00%
2015-03-05	0	2.020	1.970	2.040	1.960	2.040	66,000	131,500	1.9924	1.895	1.848	1.914	1.839	1.914	70,342	1.8694	-4.27%
2015-03-04	0	2.110	2.040	2.110	2.000	2.110	54,000	110,400	2.0444	1.980	1.914	1.980	1.877	1.980	57,553	1.9182	6.03%
2015-03-03	0	1.990	1.970	2.000	1.940	2.000	84,000	164,780	1.9617	1.867	1.848	1.877	1.820	1.877	89,526	1.8406	2.05%
2015-03-02	0	1.950	1.940	1.980	1.940	1.990	37,296	72,955	1.9561	1.830	1.820	1.858	1.820	1.867	39,750	1.8354	-2.50%
2015-02-27	0	2.000	1.940	2.000	1.950	2.000	202,000	398,480	1.9727	1.877	1.820	1.877	1.830	1.877	215,289	1.8509	0.50%
2015-02-26	0	1.990	1.980	2.000	1.950	2.000	38,571	76,433	1.9816	1.867	1.858	1.877	1.830	1.877	41,109	1.8593	-0.50%
2015-02-25	0	2.000	1.980	2.010	1.930	2.040	194,867	383,624	1.9686	1.877	1.858	1.886	1.811	1.914	207,687	1.8471	-1.96%
2015-02-24	0	2.040	2.000	2.040	2.040	2.040	10,000	20,400	2.0400	1.914	1.877	1.914	1.914	1.914	10,658	1.9141	-0.97%
2015-02-23	0	2.060	2.010	2.060	1.900	2.060	78,000	152,420	1.9541	1.933	1.886	1.933	1.783	1.933	83,132	1.8335	-1.90%
2015-02-18	0	2.100	2.030	2.120	1.900	2.100	132,000	261,720	1.9827	1.970	1.905	1.989	1.783	1.970	140,684	1.8603	0.96%
2015-02-17	0	2.080	2.030	2.090	2.030	2.080	24,000	48,920	2.0383	1.952	1.905	1.961	1.905	1.952	25,579	1.9125	-0.48%
2015-02-16	0	2.090	2.030	2.100	2.000	2.090	96,000	196,620	2.0481	1.961	1.905	1.970	1.877	1.961	102,316	1.9217	0.00%
2015-02-13	0	2.090	1.970	2.090	2.090	2.090	4,000	8,360	2.0900	1.961	1.848	1.961	1.961	1.961	4,263	1.9610	2.96%
2015-02-12	0	2.030	2.030	2.100	2.030	2.080	56,000	115,180	2.0568	1.905	1.905	1.970	1.905	1.952	59,684	1.9298	-3.79%
2015-02-11	0	2.110	1.930	2.130	2.020	2.110	8,000	16,620	2.0775	1.980	1.811	1.999	1.895	1.980	8,526	1.9493	2.43%
2015-02-10	0	2.060	2.030	2.090	2.010	2.130	244,000	506,440	2.0756	1.933	1.905	1.961	1.886	1.999	260,053	1.9475	-2.37%
2015-02-09	0	2.110	2.060	2.120	2.080	2.130	144,000	303,600	2.1083	1.980	1.933	1.989	1.952	1.999	153,474	1.9782	-4.09%
2015-02-06	0	2.200	2.020	2.200	2.300	2.300	2,000	4,600	2.3000	2.064	1.895	2.064	2.158	2.158	2,132	2.1580	2.33%
2015-02-05	0	2.150	2.100	2.150	2.060	2.220	264,000	563,560	2.1347	2.017	1.970	2.017	1.933	2.083	281,368	2.0029	-1.38%
2015-02-04	0	2.180	2.070	2.180	2.060	2.390	120,000	259,040	2.1587	2.045	1.942	2.045	1.933	2.242	127,895	2.0254	-0.46%
2015-02-03	0	2.190	2.190	2.200	2.100	2.250	124,000	268,060	2.1618	2.055	2.055	2.064	1.970	2.111	132,158	2.0283	3.79%
2015-02-02	0	2.110	2.110	2.120	2.020	2.100	32,000	67,040	2.0950	1.980	1.980	1.989	1.895	1.970	34,105	1.9657	1.93%
2015-01-30	0	2.070	2.020	2.070	2.070	2.100	86,000	179,180	2.0835	1.942	1.895	1.942	1.942	1.970	91,658	1.9549	0.49%
2015-01-29	0	2.060	1.960	2.090	2.000	2.090	88,000	178,520	2.0286	1.933	1.839	1.961	1.877	1.961	93,789	1.9034	-0.48%
2015-01-28	0	2.070	1.920	2.070	2.040	2.070	16,000	33,100	2.0688	1.942	1.801	1.942	1.914	1.942	17,053	1.9410	0.49%
2015-01-27	0	2.060	2.000	2.070	2.030	2.090	90,000	184,400	2.0489	1.933	1.877	1.942	1.905	1.961	95,921	1.9224	1.48%
2015-01-26	0	2.030	1.960	2.060	1.960	2.030	24,000	47,860	1.9942	1.905	1.839	1.933	1.839	1.905	25,579	1.8711	0.00%
2015-01-23	0	2.030	1.950	2.040	2.000	2.040	24,000	48,540	2.0225	1.905	1.830	1.914	1.877	1.914	25,579	1.8977	-1.93%
2015-01-22	0	2.070	1.880	2.070	-	-	0	0	-	1.942	1.764	1.942	-	-	0	-	0.00%
2015-01-21	0	2.070	2.020	2.070	2.030	2.080	30,000	61,580	2.0527	1.942	1.895	1.942	1.905	1.952	31,974	1.9260	-0.96%
2015-01-20	0	2.090	1.870	2.090	2.100	2.100	2,000	4,200	2.1000	1.961	1.755	1.961	1.970	1.970	2,132	1.9704	0.48%
2015-01-19	0	2.080	1.920	2.080	2.090	2.090	2,000	4,180	2.0900	1.952	1.801	1.952	1.961	1.961	2,132	1.9610	0.97%
2015-01-16	0	2.060	1.960	2.060	1.980	2.100	296,000	595,000	2.0101	1.933	1.839	1.933	1.858	1.970	315,474	1.8861	-1.90%
2015-01-15	0	2.100	2.070	2.100	2.070	2.120	70,000	146,460	2.0923	1.970	1.942	1.970	1.942	1.989	74,605	1.9631	-0.94%
2015-01-14	0	2.120	2.060	2.140	2.060	2.170	232,000	489,620	2.1104	1.989	1.933	2.008	1.933	2.036	247,263	1.9802	-3.20%
2015-01-13	0	2.190	2.100	2.190	2.130	2.200	14,000	30,300	2.1643	2.055	1.970	2.055	1.999	2.064	14,921	2.0307	2.82%
2015-01-12	0	2.130	2.050	2.140	2.050	2.130	84,000	174,960	2.0829	1.999	1.923	2.008	1.923	1.999	89,526	1.9543	-1.39%
2015-01-09	0	2.160	2.090	2.190	2.090	2.160	70,000	147,540	2.1077	2.027	1.961	2.055	1.961	2.027	74,605	1.9776	0.47%
2015-01-08	0	2.150	2.100	2.160	2.070	2.200	40,000	85,900	2.1475	2.017	1.970	2.027	1.942	2.064	42,632	2.0149	-1.38%
2015-01-07	0	2.180	2.080	2.150	2.080	2.260	96,000	208,800	2.1750	2.045	1.952	2.017	1.952	2.120	102,316	2.0407	3.81%
2015-01-06	0	2.100	2.060	2.120	2.020	2.150	138,000	288,600	2.0913	1.970	1.933	1.989	1.895	2.017	147,079	1.9622	-2.33%
2015-01-05	0	2.150	2.010	2.150	2.110	2.240	22,000	47,240	2.1473	2.017	1.886	2.017	1.980	2.102	23,447	2.0147	3.86%
2015-01-02	0	2.070	2.070	2.140	2.060	2.260	68,000	147,560	2.1700	1.942	1.942	2.008	1.933	2.120	72,474	2.0360	-4.17%
2014-12-31	0	2.160	2.000	2.160	2.120	2.180	12,000	25,560	2.1300	2.027	1.877	2.027	1.989	2.045	12,789	1.9985	1.89%
2014-12-30	0	2.120	2.000	2.120	2.090	2.120	26,000	54,400	2.0923	1.989	1.877	1.989	1.961	1.989	27,711	1.9632	2.91%
2014-12-29	0	2.060	2.060	2.070	2.060	2.150	98,000	206,160	2.1037	1.933	1.933	1.942	1.933	2.017	104,447	1.9738	0.49%
2014-12-24	0	2.050	2.010	2.050	1.870	2.060	64,000	126,400	1.9750	1.923	1.886	1.923	1.755	1.933	68,211	1.8531	0.49%
2014-12-23	0	2.040	2.000	2.040	1.990	2.060	62,000	124,980	2.0158	1.914	1.877	1.914	1.867	1.933	66,079	1.8914	-2.39%
2014-12-22	0	2.090	2.050	2.100	2.010	2.190	108,000	227,380	2.1054	1.961	1.923	1.970	1.886	2.055	115,105	1.9754	-3.69%
2014-12-19	0	2.170	2.110	2.170	2.110	2.170	12,000	25,520	2.1267	2.036	1.980	2.036	1.980	2.036	12,789	1.9954	0.00%
2014-12-18	0	2.170	2.150	2.180	2.150	2.200	60,000	130,820	2.1803	2.036	2.017	2.045	2.017	2.064	63,947	2.0457	-1.36%
2014-12-17	0	2.200	2.120	2.200	2.100	2.240	162,000	352,440	2.1756	2.064	1.989	2.064	1.970	2.102	172,658	2.0413	-3.08%
2014-12-16	0	2.270	2.200	2.280	2.110	2.320	366,000	818,780	2.2371	2.130	2.064	2.139	1.980	2.177	390,079	2.0990	4.61%
2014-12-15	0	2.170	2.170	2.180	2.020	2.170	626,000	1,323,460	2.1142	2.036	2.036	2.045	1.895	2.036	667,184	1.9837	3.33%
2014-12-12	0	2.100	2.050	2.100	1.910	2.130	162,000	339,140	2.0935	1.970	1.923	1.970	1.792	1.999	172,658	1.9642	-0.47%
2014-12-11	0	2.110	2.050	2.110	2.020	2.200	140,000	297,480	2.1249	1.980	1.923	1.980	1.895	2.064	149,211	1.9937	-3.21%
2014-12-10	0	2.180	2.100	2.220	2.100	2.260	48,000	105,140	2.1904	2.045	1.970	2.083	1.970	2.120	51,158	2.0552	-0.91%
2014-12-09	0	2.200	2.100	2.200	2.110	2.260	50,000	109,700	2.1940	2.064	1.970	2.064	1.980	2.120	53,289	2.0586	-6.78%
2014-12-08	0	2.360	2.250	2.360	2.150	2.360	147,479	330,964	2.2441	2.214	2.111	2.214	2.017	2.214	157,182	2.1056	0.00%
2014-12-05	0	2.360	2.310	2.390	2.260	2.450	258,000	603,260	2.3382	2.214	2.167	2.242	2.120	2.299	274,974	2.1939	-2.48%
2014-12-04	0	2.420	2.400	2.420	2.370	2.600	236,000	588,260	2.4926	2.271	2.252	2.271	2.224	2.440	251,526	2.3388	-5.10%
2014-12-03	0	2.550	2.490	2.550	2.440	2.660	270,000	691,120	2.5597	2.393	2.336	2.393	2.289	2.496	287,763	2.4017	-3.77%
2014-12-02	0	2.650	2.580	2.650	2.490	2.650	290,000	761,040	2.6243	2.486	2.421	2.486	2.336	2.486	309,079	2.4623	1.53%
2014-12-01	0	2.610	2.550	2.630	2.590	2.670	522,000	1,365,640	2.6162	2.449	2.393	2.468	2.430	2.505	556,342	2.4547	1.56%
2014-11-28	0	2.570	2.460	2.580	2.310	2.570	674,528	1,637,139	2.4271	2.411	2.308	2.421	2.167	2.411	718,905	2.2773	1.98%
2014-11-27	0	2.520	2.500	2.520	2.300	2.540	1,176,000	2,851,360	2.4246	2.364	2.346	2.364	2.158	2.383	1,253,368	2.2750	2.44%
2014-11-26	0	2.460	2.490	2.500	1.860	2.500	3,278,788	7,277,835	2.2197	2.308	2.336	2.346	1.745	2.346	3,494,498	2.0827	30.85%
2014-11-25	0	1.880	1.840	1.880	1.770	1.950	814,428	1,510,929	1.8552	1.764	1.726	1.764	1.661	1.830	868,009	1.7407	6.21%
2014-11-24	0	1.770	1.680	1.770	1.690	1.780	72,000	124,080	1.7233	1.661	1.576	1.661	1.586	1.670	76,737	1.6170	0.00%
2014-11-21	0	1.770	1.720	1.770	1.720	1.780	206,000	361,840	1.7565	1.661	1.614	1.661	1.614	1.670	219,553	1.6481	1.14%
2014-11-20	0	1.750	1.700	1.750	1.670	1.760	120,000	205,000	1.7083	1.642	1.595	1.642	1.567	1.651	127,895	1.6029	-1.13%
2014-11-19	0	1.770	1.720	1.770	1.720	1.780	34,000	58,760	1.7282	1.661	1.614	1.661	1.614	1.670	36,237	1.6216	1.72%
2014-11-18	0	1.740	1.670	1.740	1.700	1.750	92,000	159,340	1.7320	1.633	1.567	1.633	1.595	1.642	98,053	1.6250	-0.57%
2014-11-17	0	1.750	1.700	1.750	1.670	1.760	42,000	72,080	1.7162	1.642	1.595	1.642	1.567	1.651	44,763	1.6103	1.74%
2014-11-14	0	1.720	1.670	1.720	1.740	1.740	6,000	10,440	1.7400	1.614	1.567	1.614	1.633	1.633	6,395	1.6326	0.00%
2014-11-13	0	1.720	1.710	1.730	1.670	1.840	244,000	417,020	1.7091	1.614	1.604	1.623	1.567	1.726	260,053	1.6036	-1.15%
2014-11-12	0	1.740	1.710	1.750	1.680	1.820	290,000	498,900	1.7203	1.633	1.604	1.642	1.576	1.708	309,079	1.6142	-4.40%
2014-11-11	0	1.820	1.740	1.820	1.680	1.890	674,000	1,193,180	1.7703	1.708	1.633	1.708	1.576	1.773	718,342	1.6610	-3.70%
2014-11-10	0	1.890	1.830	1.890	1.800	2.010	359,325	672,145	1.8706	1.773	1.717	1.773	1.689	1.886	382,965	1.7551	-3.08%
2014-11-07	0	1.950	1.920	1.930	1.930	2.010	344,000	672,420	1.9547	1.830	1.801	1.811	1.811	1.886	366,632	1.8340	-1.02%
2014-11-06	0	1.970	1.970	1.990	1.940	2.080	745,016	1,487,051	1.9960	1.848	1.848	1.867	1.820	1.952	794,030	1.8728	-2.96%
2014-11-05	0	2.030	1.990	2.060	1.880	2.030	593,334	1,173,903	1.9785	1.905	1.867	1.933	1.764	1.905	632,369	1.8564	4.64%
2014-11-04	0	1.940	1.920	1.950	1.840	2.080	2,611,411	5,088,211	1.9485	1.820	1.801	1.830	1.726	1.952	2,783,214	1.8282	6.59%
2014-11-03	0	1.820	1.780	1.820	1.650	1.820	768,704	1,330,210	1.7305	1.708	1.670	1.708	1.548	1.708	819,277	1.6236	10.98%
2014-10-31	0	1.640	1.600	1.650	1.590	1.670	160,000	260,320	1.6270	1.539	1.501	1.548	1.492	1.567	170,526	1.5266	-0.61%
2014-10-30	0	1.650	1.580	1.660	1.550	1.650	182,000	293,180	1.6109	1.548	1.482	1.558	1.454	1.548	193,974	1.5114	3.12%
2014-10-29	0	1.600	1.550	1.610	1.540	1.620	126,000	196,120	1.5565	1.501	1.454	1.511	1.445	1.520	134,289	1.4604	1.27%
2014-10-28	0	1.580	1.550	1.580	1.550	1.650	122,000	190,880	1.5646	1.482	1.454	1.482	1.454	1.548	130,026	1.4680	-1.86%
2014-10-27	0	1.610	1.550	1.630	1.540	1.640	74,000	115,720	1.5638	1.511	1.454	1.529	1.445	1.539	78,868	1.4673	0.62%
2014-10-24	0	1.600	1.560	1.600	1.580	1.640	74,000	118,660	1.6035	1.501	1.464	1.501	1.482	1.539	78,868	1.5045	0.00%
2014-10-23	0	1.600	1.600	1.630	1.590	1.640	110,000	176,960	1.6087	1.501	1.501	1.529	1.492	1.539	117,237	1.5094	-3.03%
2014-10-22	0	1.650	1.610	1.650	1.560	1.650	32,000	51,840	1.6200	1.548	1.511	1.548	1.464	1.548	34,105	1.5200	1.85%
2014-10-21	0	1.620	1.590	1.620	1.490	1.710	234,000	370,220	1.5821	1.520	1.492	1.520	1.398	1.604	249,395	1.4845	-2.99%
2014-10-20	0	1.670	1.620	1.670	1.630	1.750	166,000	276,680	1.6667	1.567	1.520	1.567	1.529	1.642	176,921	1.5639	0.60%
2014-10-17	0	1.660	1.620	1.660	1.570	1.690	216,000	353,240	1.6354	1.558	1.520	1.558	1.473	1.586	230,211	1.5344	2.47%
2014-10-16	0	1.620	1.560	1.630	1.530	1.630	178,000	282,100	1.5848	1.520	1.464	1.529	1.436	1.529	189,711	1.4870	-0.61%
2014-10-15	0	1.630	1.600	1.640	1.580	1.670	334,000	535,080	1.6020	1.529	1.501	1.539	1.482	1.567	355,974	1.5031	6.54%
2014-10-14	0	1.530	1.500	1.530	1.440	1.600	752,000	1,135,480	1.5099	1.436	1.407	1.436	1.351	1.501	801,474	1.4167	-4.38%
2014-10-13	0	1.600	1.560	1.600	1.560	1.650	460,000	729,340	1.5855	1.501	1.464	1.501	1.464	1.548	490,263	1.4877	-2.44%
2014-10-10	0	1.640	1.610	1.640	1.610	1.700	214,331	352,643	1.6453	1.539	1.511	1.539	1.511	1.595	228,432	1.5438	-1.20%
2014-10-09	0	1.660	1.620	1.700	1.620	1.660	392,000	642,540	1.6391	1.558	1.520	1.595	1.520	1.558	417,789	1.5380	6.41%
2014-10-08	0	1.560	1.550	1.580	1.470	1.640	552,000	866,680	1.5701	1.464	1.454	1.482	1.379	1.539	588,316	1.4732	6.12%
2014-10-07	0	1.470	1.370	1.470	1.380	1.470	44,000	63,100	1.4341	1.379	1.285	1.379	1.295	1.379	46,895	1.3456	0.00%
2014-10-06	0	1.470	1.410	1.480	1.380	1.470	119,142	170,773	1.4334	1.379	1.323	1.389	1.295	1.379	126,980	1.3449	6.52%
2014-10-03	0	1.380	1.320	1.380	1.300	1.400	180,000	242,440	1.3469	1.295	1.239	1.295	1.220	1.314	191,842	1.2637	1.47%
2014-09-30	0	1.360	1.340	1.370	1.350	1.410	598,000	824,020	1.3780	1.276	1.257	1.285	1.267	1.323	637,342	1.2929	-4.90%
2014-09-29	0	1.430	1.380	1.430	1.380	1.460	38,000	54,560	1.4358	1.342	1.295	1.342	1.295	1.370	40,500	1.3472	-3.38%
2014-09-26	0	1.480	1.480	1.500	1.420	1.520	766,000	1,139,440	1.4875	1.389	1.389	1.407	1.332	1.426	816,395	1.3957	4.23%
2014-09-25	0	1.420	1.400	1.420	1.410	1.610	1,146,000	1,702,180	1.4853	1.332	1.314	1.332	1.323	1.511	1,221,395	1.3936	-13.41%
2014-09-24	0	1.640	1.570	1.650	1.580	1.720	396,000	660,520	1.6680	1.539	1.473	1.548	1.482	1.614	422,053	1.5650	-0.61%
2014-09-23	0	1.650	1.590	1.680	1.560	1.650	234,000	379,180	1.6204	1.548	1.492	1.576	1.464	1.548	249,395	1.5204	3.77%
2014-09-22	0	1.590	1.530	1.600	1.510	1.610	226,000	355,900	1.5748	1.492	1.436	1.501	1.417	1.511	240,868	1.4776	-1.85%
2014-09-19	0	1.620	1.590	1.600	1.570	1.690	420,363	685,493	1.6307	1.520	1.492	1.501	1.473	1.586	448,018	1.5301	-2.99%
2014-09-18	0	1.670	1.650	1.690	1.550	1.680	1,098,000	1,795,460	1.6352	1.567	1.548	1.586	1.454	1.576	1,170,237	1.5343	-4.57%
2014-09-17	0	1.750	1.750	1.760	1.580	1.870	2,095,258	3,544,845	1.6918	1.642	1.642	1.651	1.482	1.755	2,233,104	1.5874	-6.42%
2014-09-16	0	1.870	1.830	1.880	1.510	1.890	4,308,000	7,351,140	1.7064	1.755	1.717	1.764	1.417	1.773	4,591,421	1.6011	23.84%
2014-09-15	0	1.510	1.500	1.530	1.240	1.530	3,548,000	5,060,840	1.4264	1.417	1.407	1.436	1.163	1.436	3,781,421	1.3383	15.27%
2014-09-12	0	1.310	1.310	1.320	1.180	1.320	768,000	984,660	1.2821	1.229	1.229	1.239	1.107	1.239	818,526	1.2030	3.15%
2014-09-11	0	1.270	1.260	1.270	1.250	1.290	637,238	808,145	1.2682	1.192	1.182	1.192	1.173	1.210	679,162	1.1899	3.25%
2014-09-10	0	1.230	1.190	1.230	1.190	1.230	278,000	335,640	1.2073	1.154	1.117	1.154	1.117	1.154	296,289	1.1328	2.50%
2014-09-08	0	1.200	1.160	1.200	1.120	1.200	72,000	83,900	1.1653	1.126	1.088	1.126	1.051	1.126	76,737	1.0933	5.26%
2014-09-05	0	1.140	1.140	1.150	1.130	1.130	56,000	63,280	1.1300	1.070	1.070	1.079	1.060	1.060	59,684	1.0602	0.88%
2014-09-04	0	1.130	1.090	1.130	1.080	1.150	60,000	67,960	1.1327	1.060	1.023	1.060	1.013	1.079	63,947	1.0627	0.00%
2014-09-03	0	1.130	1.090	1.150	-	-	0	0	-	1.060	1.023	1.079	-	-	0	-	0.00%
2014-09-02	0	1.130	1.080	1.140	-	-	0	0	-	1.060	1.013	1.070	-	-	0	-	0.00%
2014-09-01	0	1.130	1.080	1.130	-	-	0	0	-	1.060	1.013	1.060	-	-	0	-	-0.88%
2014-08-29	0	1.140	1.070	1.140	1.070	1.140	18,000	20,100	1.1167	1.070	1.004	1.070	1.004	1.070	19,184	1.0477	2.70%
2014-08-28	0	1.110	1.110	1.120	1.110	1.110	14,000	15,540	1.1100	1.041	1.041	1.051	1.041	1.041	14,921	1.0415	-2.63%
2014-08-27	0	1.140	1.110	1.150	1.100	1.150	150,000	169,400	1.1293	1.070	1.041	1.079	1.032	1.079	159,868	1.0596	0.88%
2014-08-26	0	1.130	1.090	1.130	1.100	1.130	18,000	19,900	1.1056	1.060	1.023	1.060	1.032	1.060	19,184	1.0373	0.00%
2014-08-25	0	1.130	1.100	1.130	1.110	1.150	68,000	75,980	1.1174	1.060	1.032	1.060	1.041	1.079	72,474	1.0484	-2.59%
2014-08-22	0	1.160	1.110	1.160	1.100	1.160	112,000	124,900	1.1152	1.088	1.041	1.088	1.032	1.088	119,368	1.0463	0.00%
2014-08-21	0	1.160	1.120	1.160	-	-	0	0	-	1.088	1.051	1.088	-	-	0	-	0.00%
2014-08-20	0	1.160	1.130	1.160	1.150	1.160	28,000	32,360	1.1557	1.088	1.060	1.088	1.079	1.088	29,842	1.0844	0.00%
2014-08-19	0	1.160	1.130	1.160	-	-	0	0	-	1.088	1.060	1.088	-	-	0	-	-0.85%
2014-08-18	0	1.170	1.130	1.170	1.130	1.170	32,000	37,160	1.1613	1.098	1.060	1.098	1.060	1.098	34,105	1.0896	0.00%
2014-08-15	0	1.170	1.130	1.170	1.120	1.170	30,000	34,600	1.1533	1.098	1.060	1.098	1.051	1.098	31,974	1.0821	0.00%
2014-08-14	0	1.170	1.110	1.170	1.130	1.170	40,000	46,080	1.1520	1.098	1.041	1.098	1.060	1.098	42,632	1.0809	3.54%
2014-08-13	0	1.130	1.110	1.130	1.100	1.150	266,000	298,500	1.1222	1.060	1.041	1.060	1.032	1.079	283,500	1.0529	-1.74%
2014-08-12	0	1.150	1.130	1.150	1.140	1.160	42,000	48,280	1.1495	1.079	1.060	1.079	1.070	1.088	44,763	1.0786	-2.54%
2014-08-11	0	1.180	1.150	1.180	-	-	0	0	-	1.107	1.079	1.107	-	-	0	-	0.00%
2014-08-08	0	1.180	1.150	1.180	-	-	0	0	-	1.107	1.079	1.107	-	-	0	-	0.00%
2014-08-07	0	1.180	1.160	1.180	1.160	1.210	96,000	113,740	1.1848	1.107	1.088	1.107	1.088	1.135	102,316	1.1117	0.00%
2014-08-06	0	1.180	1.150	1.180	1.150	1.180	59,137	69,270	1.1713	1.107	1.079	1.107	1.079	1.107	63,028	1.0990	0.00%
2014-08-05	0	1.180	1.160	1.180	1.180	1.180	40,000	47,200	1.1800	1.107	1.088	1.107	1.107	1.107	42,632	1.1072	0.00%
2014-08-04	0	1.180	1.170	1.190	1.180	1.200	72,000	85,380	1.1858	1.107	1.098	1.117	1.107	1.126	76,737	1.1126	-1.67%
2014-08-01	0	1.200	1.190	1.220	1.160	1.210	128,000	153,120	1.1963	1.126	1.117	1.145	1.088	1.135	136,421	1.1224	0.00%
2014-07-31	0	1.200	1.180	1.200	-	-	0	0	-	1.126	1.107	1.126	-	-	0	-	0.00%
2014-07-30	0	1.200	1.160	1.200	1.130	1.210	178,000	205,700	1.1556	1.126	1.088	1.126	1.060	1.135	189,711	1.0843	0.84%
2014-07-29	0	1.190	1.190	1.210	1.190	1.240	482,782	586,239	1.2143	1.117	1.117	1.135	1.117	1.163	514,544	1.1393	2.59%
2014-07-28	0	1.160	1.160	1.180	1.150	1.200	136,426	158,509	1.1619	1.088	1.088	1.107	1.079	1.126	145,401	1.0901	-1.69%
2014-07-25	0	1.180	1.160	1.180	1.140	1.230	108,000	128,660	1.1913	1.107	1.088	1.107	1.070	1.154	115,105	1.1178	-2.48%
2014-07-24	0	1.210	1.170	1.210	1.160	1.220	168,000	201,280	1.1981	1.135	1.098	1.135	1.088	1.145	179,053	1.1241	0.83%
2014-07-23	0	1.200	1.180	1.200	1.110	1.270	1,534,000	1,817,040	1.1845	1.126	1.107	1.126	1.041	1.192	1,634,921	1.1114	5.26%
2014-07-22	0	1.140	1.140	1.150	1.090	1.150	520,571	586,548	1.1267	1.070	1.070	1.079	1.023	1.079	554,819	1.0572	4.59%
2014-07-21	0	1.090	1.070	1.090	1.080	1.090	44,000	47,600	1.0818	1.023	1.004	1.023	1.013	1.023	46,895	1.0150	1.87%
2014-07-18	0	1.070	1.050	1.070	1.030	1.080	80,000	84,640	1.0580	1.004	0.985	1.004	0.966	1.013	85,263	0.9927	4.90%
2014-07-17	0	1.020	1.020	1.080	-	-	0	0	-	0.957	0.957	1.013	-	-	0	-	0.00%
2014-07-16	0	1.020	1.020	1.080	-	-	2,000	2,040	1.0200	0.957	0.957	1.013	-	-	2,132	0.9570	0.00%
2014-07-15	0	1.020	1.020	1.050	1.020	1.030	46,000	47,020	1.0222	0.957	0.957	0.985	0.957	0.966	49,026	0.9591	0.00%
2014-07-14	0	1.020	1.020	1.050	-	-	100	105	1.0500	0.957	0.957	0.985	-	-	107	0.9852	0.00%
2014-07-11	0	1.020	1.020	1.060	1.020	1.020	2,000	2,040	1.0200	0.957	0.957	0.995	0.957	0.957	2,132	0.9570	-1.92%
2014-07-10	0	1.040	1.030	1.060	1.040	1.040	10,000	10,400	1.0400	0.976	0.966	0.995	0.976	0.976	10,658	0.9758	0.97%
2014-07-09	0	1.030	1.020	1.050	1.010	1.040	70,000	71,260	1.0180	0.966	0.957	0.985	0.948	0.976	74,605	0.9552	-3.74%
2014-07-08	0	1.070	1.040	1.070	1.000	1.070	246,000	260,060	1.0572	1.004	0.976	1.004	0.938	1.004	262,184	0.9919	4.90%
2014-07-07	0	1.020	1.000	1.030	-	-	0	0	-	0.957	0.938	0.966	-	-	0	-	0.00%
2014-07-04	0	1.020	0.980	1.040	0.960	1.020	58,000	58,820	1.0141	0.957	0.920	0.976	0.901	0.957	61,816	0.9515	0.00%
2014-07-03	0	1.020	1.010	1.050	1.010	1.020	62,000	62,720	1.0116	0.957	0.948	0.985	0.948	0.957	66,079	0.9492	-1.92%
2014-07-02	0	1.040	1.000	1.040	0.990	1.040	108,000	108,540	1.0050	0.976	0.938	0.976	0.929	0.976	115,105	0.9430	4.00%
2014-06-30	0	1.000	0.970	1.030	0.990	1.010	134,000	134,160	1.0012	0.938	0.910	0.966	0.929	0.948	142,816	0.9394	-0.99%
2014-06-27	0	1.010	0.980	1.010	1.020	1.020	20,000	20,400	1.0200	0.948	0.920	0.948	0.957	0.957	21,316	0.9570	3.06%
2014-06-26	0	0.980	0.960	1.010	0.980	1.000	34,000	33,560	0.9871	0.920	0.901	0.948	0.920	0.938	36,237	0.9261	1.03%
2014-06-25	0	0.970	0.960	0.980	0.960	0.980	132,000	128,020	0.9698	0.910	0.901	0.920	0.901	0.920	140,684	0.9100	-3.00%
2014-06-24	0	1.000	0.980	1.000	-	-	0	0	-	0.938	0.920	0.938	-	-	0	-	0.00%
2014-06-23	0	1.000	0.980	1.010	0.970	1.020	90,000	88,700	0.9856	0.938	0.920	0.948	0.910	0.957	95,921	0.9247	-0.99%
2014-06-20	0	1.010	1.010	1.020	1.010	1.070	116,711	119,689	1.0255	0.948	0.948	0.957	0.948	1.004	124,389	0.9622	-3.81%
2014-06-19	0	1.050	1.020	1.050	1.020	1.050	278,000	286,460	1.0304	0.985	0.957	0.985	0.957	0.985	296,289	0.9668	0.96%
2014-06-18	0	1.040	1.030	1.050	1.000	1.040	34,457	35,287	1.0241	0.976	0.966	0.985	0.938	0.976	36,724	0.9609	-1.89%
2014-06-17	0	1.060	1.050	1.080	1.020	1.060	360,000	378,320	1.0509	0.995	0.985	1.013	0.957	0.995	383,684	0.9860	1.92%
2014-06-16	0	1.040	1.020	1.040	1.040	1.040	56,000	58,240	1.0400	0.976	0.957	0.976	0.976	0.976	59,684	0.9758	0.00%
2014-06-13	0	1.040	1.030	1.040	1.000	1.060	340,000	354,160	1.0416	0.976	0.966	0.976	0.938	0.995	362,368	0.9773	4.00%
2014-06-12	0	1.000	1.000	1.020	0.970	1.000	6,000	5,920	0.9867	0.938	0.938	0.957	0.910	0.938	6,395	0.9258	-0.99%
2014-06-11	0	1.010	1.010	1.030	0.990	1.000	32,572	32,323	0.9924	0.948	0.948	0.966	0.929	0.938	34,715	0.9311	2.02%
2014-06-10	0	0.990	0.990	1.040	0.990	0.990	2,000	1,980	0.9900	0.929	0.929	0.976	0.929	0.929	2,132	0.9289	-1.98%
2014-06-09	0	1.010	1.010	1.040	1.010	1.060	6,000	6,160	1.0267	0.948	0.948	0.976	0.948	0.995	6,395	0.9633	-2.88%
2014-06-06	0	1.040	1.000	1.060	0.990	1.040	116,000	118,880	1.0248	0.976	0.938	0.995	0.929	0.976	123,632	0.9616	2.97%
2014-06-05	0	1.010	0.980	1.030	1.010	1.010	10,000	10,100	1.0100	0.948	0.920	0.966	0.948	0.948	10,658	0.9477	2.02%
2014-06-04	0	0.990	0.990	1.030	0.970	1.030	106,000	106,460	1.0043	0.929	0.929	0.966	0.910	0.966	112,974	0.9423	-1.98%
2014-06-03	0	1.010	0.990	1.010	1.010	1.010	38,000	38,380	1.0100	0.948	0.929	0.948	0.948	0.948	40,500	0.9477	0.00%
2014-05-30	0	1.010	1.010	1.020	1.010	1.030	250,000	253,820	1.0153	0.948	0.948	0.957	0.948	0.966	266,447	0.9526	-0.98%
2014-05-29	0	1.020	0.990	1.030	1.020	1.020	94,000	95,880	1.0200	0.957	0.929	0.966	0.957	0.957	100,184	0.9570	0.99%
2014-05-28	0	1.010	1.000	1.050	1.010	1.010	30,000	30,300	1.0100	0.948	0.938	0.985	0.948	0.948	31,974	0.9477	0.00%
2014-05-27	0	1.010	1.000	1.030	1.010	1.020	222,000	224,440	1.0110	0.948	0.938	0.966	0.948	0.957	236,605	0.9486	-0.98%
2014-05-26	0	1.020	1.000	1.020	1.010	1.020	40,000	40,740	1.0185	0.957	0.938	0.957	0.948	0.957	42,632	0.9556	2.00%
2014-05-23	0	1.000	0.990	1.030	1.000	1.000	2,000	2,000	1.0000	0.938	0.929	0.966	0.938	0.938	2,132	0.9383	-0.99%
2014-05-22	0	1.010	0.970	1.010	0.980	1.020	44,000	44,260	1.0059	0.948	0.910	0.948	0.920	0.957	46,895	0.9438	2.02%
2014-05-21	0	0.990	0.980	1.000	0.990	0.990	32,000	31,680	0.9900	0.929	0.920	0.938	0.929	0.929	34,105	0.9289	-1.98%
2014-05-20	0	1.010	0.960	1.010	-	-	0	0	-	0.948	0.901	0.948	-	-	0	-	0.00%
2014-05-19	0	1.010	0.990	1.010	1.000	1.020	100,000	100,060	1.0006	0.948	0.929	0.948	0.938	0.957	106,579	0.9388	2.02%
2014-05-16	0	0.990	0.990	1.000	0.990	1.010	14,000	13,980	0.9986	0.929	0.929	0.938	0.929	0.948	14,921	0.9369	-2.94%
2014-05-15	0	1.020	1.000	1.010	0.980	1.020	50,000	50,600	1.0120	0.957	0.938	0.948	0.920	0.957	53,289	0.9495	0.00%
2014-05-14	0	1.020	1.000	1.030	-	-	0	0	-	0.957	0.938	0.966	-	-	0	-	0.00%
2014-05-13	0	1.020	1.010	1.020	1.000	1.020	52,000	52,120	1.0023	0.957	0.948	0.957	0.938	0.957	55,421	0.9404	4.08%
2014-05-12	0	0.980	0.980	0.990	0.970	0.970	42,000	40,740	0.9700	0.920	0.920	0.929	0.910	0.910	44,763	0.9101	0.00%
2014-05-09	0	0.980	0.970	0.980	0.980	1.010	29,041	28,758	0.9903	0.920	0.910	0.920	0.920	0.948	30,952	0.9291	-2.00%
2014-05-08	0	1.000	0.990	1.000	0.980	1.030	130,000	131,160	1.0089	0.938	0.929	0.938	0.920	0.966	138,553	0.9466	-2.91%
2014-05-07	0	1.030	1.010	1.030	1.000	1.060	38,000	38,900	1.0237	0.966	0.948	0.966	0.938	0.995	40,500	0.9605	0.98%
2014-05-05	0	1.020	1.020	1.040	1.010	1.020	42,000	42,520	1.0124	0.957	0.957	0.976	0.948	0.957	44,763	0.9499	-2.86%
2014-05-02	0	1.050	1.030	1.050	1.050	1.050	2,000	2,100	1.0500	0.985	0.966	0.985	0.985	0.985	2,132	0.9852	0.00%
2014-04-30	0	1.050	1.040	1.070	1.030	1.050	58,000	60,440	1.0421	0.985	0.976	1.004	0.966	0.985	61,816	0.9777	0.00%
2014-04-29	0	1.050	1.040	1.070	1.050	1.050	20,000	21,000	1.0500	0.985	0.976	1.004	0.985	0.985	21,316	0.9852	-2.78%
2014-04-28	0	1.080	1.060	1.080	1.030	1.100	344,000	367,060	1.0670	1.013	0.995	1.013	0.966	1.032	366,632	1.0012	0.00%
2014-04-25	0	1.080	1.020	1.080	1.010	1.080	144,197	151,335	1.0495	1.013	0.957	1.013	0.948	1.013	153,684	0.9847	0.93%
2014-04-24	0	1.070	1.040	1.070	1.030	1.070	152,000	158,700	1.0441	1.004	0.976	1.004	0.966	1.004	162,000	0.9796	5.94%
2014-04-23	0	1.010	1.010	1.050	1.010	1.010	50,000	50,500	1.0100	0.948	0.948	0.985	0.948	0.948	53,289	0.9477	0.00%
2014-04-22	0	1.010	0.980	1.030	-	-	0	0	-	0.948	0.920	0.966	-	-	0	-	0.00%
2014-04-17	0	1.010	1.000	1.010	1.010	1.040	38,000	38,820	1.0216	0.948	0.938	0.948	0.948	0.976	40,500	0.9585	-0.98%
2014-04-16	0	1.020	1.020	1.050	-	-	0	0	-	0.957	0.957	0.985	-	-	0	-	0.00%
2014-04-15	0	1.020	1.000	1.070	1.020	1.050	28,000	28,840	1.0300	0.957	0.938	1.004	0.957	0.985	29,842	0.9664	-0.97%
2014-04-14	0	1.030	1.010	1.060	-	-	0	0	-	0.966	0.948	0.995	-	-	0	-	0.00%
2014-04-11	0	1.030	1.030	1.080	1.030	1.100	16,000	17,300	1.0813	0.966	0.966	1.013	0.966	1.032	17,053	1.0145	-4.63%
2014-04-10	0	1.080	1.060	1.080	1.070	1.110	28,000	30,300	1.0821	1.013	0.995	1.013	1.004	1.041	29,842	1.0153	1.89%
2014-04-09	0	1.060	1.030	1.070	1.030	1.080	72,000	75,600	1.0500	0.995	0.966	1.004	0.966	1.013	76,737	0.9852	3.92%
2014-04-08	0	1.020	1.020	1.040	1.020	1.090	84,000	87,200	1.0381	0.957	0.957	0.976	0.957	1.023	89,526	0.9740	-4.67%
2014-04-07	0	1.070	1.060	1.090	1.020	1.200	1,532,000	1,697,380	1.1080	1.004	0.995	1.023	0.957	1.126	1,632,789	1.0396	11.46%
2014-04-04	0	0.960	0.960	1.040	0.950	1.040	100,000	101,300	1.0130	0.901	0.901	0.976	0.891	0.976	106,579	0.9505	-4.00%
2014-04-03	0	1.000	0.990	1.020	0.990	1.010	72,000	71,980	0.9997	0.938	0.929	0.957	0.929	0.948	76,737	0.9380	-1.96%
2014-04-02	0	1.020	0.980	1.020	1.000	1.030	66,000	66,840	1.0127	0.957	0.920	0.957	0.938	0.966	70,342	0.9502	4.08%
2014-04-01	0	0.980	0.960	0.990	0.940	0.980	72,000	68,300	0.9486	0.920	0.901	0.929	0.882	0.920	76,737	0.8901	3.16%
2014-03-31	0	0.950	0.930	0.950	0.950	0.950	12,000	11,400	0.9500	0.891	0.873	0.891	0.891	0.891	12,789	0.8914	2.15%
2014-03-28	0	0.930	0.930	0.940	0.910	0.950	258,000	241,240	0.9350	0.873	0.873	0.882	0.854	0.891	274,974	0.8773	-3.12%
2014-03-27	0	0.960	0.960	0.970	0.950	0.980	300,000	285,120	0.9504	0.901	0.901	0.910	0.891	0.920	319,737	0.8917	-4.00%
2014-03-26	0	1.000	0.990	1.000	0.980	1.000	10,000	9,940	0.9940	0.938	0.929	0.938	0.920	0.938	10,658	0.9326	-1.96%
2014-03-25	0	1.020	0.990	1.020	1.020	1.020	4,000	4,080	1.0200	0.957	0.929	0.957	0.957	0.957	4,263	0.9570	0.99%
2014-03-24	0	1.010	1.000	1.030	-	-	0	0	-	0.948	0.938	0.966	-	-	0	-	0.00%
2014-03-21	0	1.010	0.990	1.030	1.000	1.040	164,000	166,020	1.0123	0.948	0.929	0.966	0.938	0.976	174,789	0.9498	-0.98%
2014-03-20	0	1.020	1.000	1.020	1.000	1.020	36,451	36,897	1.0122	0.957	0.938	0.957	0.938	0.957	38,849	0.9498	-1.92%
2014-03-19	0	1.040	1.020	1.040	1.000	1.040	76,000	77,920	1.0253	0.976	0.957	0.976	0.938	0.976	81,000	0.9620	4.00%
2014-03-18	0	1.000	0.990	1.010	0.980	1.000	142,000	140,400	0.9887	0.938	0.929	0.948	0.920	0.938	151,342	0.9277	0.00%
2014-03-17	0	1.000	1.000	1.020	1.000	1.010	86,000	86,040	1.0005	0.938	0.938	0.957	0.938	0.948	91,658	0.9387	0.00%
2014-03-14	0	1.000	0.980	1.000	1.000	1.000	4,000	4,000	1.0000	0.938	0.920	0.938	0.938	0.938	4,263	0.9383	-1.96%
2014-03-13	0	1.020	1.000	1.020	1.020	1.020	30,000	30,600	1.0200	0.957	0.938	0.957	0.957	0.957	31,974	0.9570	0.00%
2014-03-12	0	1.020	1.020	1.040	1.020	1.040	72,000	74,180	1.0303	0.957	0.957	0.976	0.957	0.976	76,737	0.9667	0.00%
2014-03-11	0	1.020	1.020	1.030	1.020	1.040	122,000	125,520	1.0289	0.957	0.957	0.966	0.957	0.976	130,026	0.9653	0.00%
2014-03-10	0	1.020	1.000	1.020	1.020	1.030	54,000	55,120	1.0207	0.957	0.938	0.957	0.957	0.966	57,553	0.9577	-0.97%
2014-03-07	0	1.030	1.020	1.030	1.020	1.040	233,276	239,156	1.0252	0.966	0.957	0.966	0.957	0.976	248,623	0.9619	0.98%
2014-03-06	0	1.020	1.020	1.040	1.020	1.030	96,000	98,180	1.0227	0.957	0.957	0.976	0.957	0.966	102,316	0.9596	0.00%
2014-03-05	0	1.020	1.020	1.040	-	-	0	0	-	0.957	0.957	0.976	-	-	0	-	0.00%
2014-03-04	0	1.020	1.020	1.030	1.020	1.070	120,000	123,080	1.0257	0.957	0.957	0.966	0.957	1.004	127,895	0.9624	0.99%
2014-03-03	0	1.010	1.010	1.030	1.000	1.100	316,000	325,480	1.0300	0.948	0.948	0.966	0.938	1.032	336,789	0.9664	-1.94%
2014-02-28	0	1.030	1.020	1.030	1.010	1.100	844,000	863,120	1.0227	0.966	0.957	0.966	0.948	1.032	899,526	0.9595	-5.50%
2014-02-27	0	1.090	1.050	1.090	1.100	1.100	2,000	2,200	1.1000	1.023	0.985	1.023	1.032	1.032	2,132	1.0321	-0.91%
2014-02-26	0	1.100	1.050	1.110	1.110	1.120	20,000	22,360	1.1180	1.032	0.985	1.041	1.041	1.051	21,316	1.0490	4.76%
2014-02-25	0	1.050	1.050	1.070	1.050	1.050	32,000	33,600	1.0500	0.985	0.985	1.004	0.985	0.985	34,105	0.9852	-5.41%
2014-02-24	0	1.110	1.050	1.120	1.000	1.160	706,000	785,400	1.1125	1.041	0.985	1.051	0.938	1.088	752,447	1.0438	0.91%
2014-02-21	0	1.100	1.050	1.120	1.060	1.100	90,000	97,320	1.0813	1.032	0.985	1.051	0.995	1.032	95,921	1.0146	7.84%
2014-02-20	0	1.020	1.020	1.060	1.020	1.070	96,000	99,300	1.0344	0.957	0.957	0.995	0.957	1.004	102,316	0.9705	-1.92%
2014-02-19	0	1.040	1.020	1.050	-	-	0	0	-	0.976	0.957	0.985	-	-	0	-	-0.95%
2014-02-18	0	1.050	1.020	1.050	0.950	1.050	130,000	132,760	1.0212	0.985	0.957	0.985	0.891	0.985	138,553	0.9582	0.00%
2014-02-17	0	1.050	1.030	1.050	1.060	1.060	10,000	10,600	1.0600	0.985	0.966	0.985	0.995	0.995	10,658	0.9946	-0.94%
2014-02-14	0	1.060	1.060	1.070	1.050	1.050	8,000	8,400	1.0500	0.995	0.995	1.004	0.985	0.985	8,526	0.9852	1.92%
2014-02-13	0	1.040	1.030	1.090	1.040	1.050	136,000	142,780	1.0499	0.976	0.966	1.023	0.976	0.985	144,947	0.9850	-0.95%
2014-02-12	0	1.050	1.050	1.060	1.050	1.050	24,000	25,200	1.0500	0.985	0.985	0.995	0.985	0.985	25,579	0.9852	0.00%
2014-02-11	0	1.050	1.050	1.060	1.040	1.120	96,000	102,160	1.0642	0.985	0.985	0.995	0.976	1.051	102,316	0.9985	2.94%
2014-02-10	0	1.020	1.020	1.040	1.010	1.020	6,000	6,080	1.0133	0.957	0.957	0.976	0.948	0.957	6,395	0.9508	-2.86%
2014-02-07	0	1.050	1.040	1.050	1.010	1.050	52,000	53,960	1.0377	0.985	0.976	0.985	0.948	0.985	55,421	0.9736	0.00%
2014-02-06	0	1.050	1.050	1.060	0.990	1.050	106,000	110,700	1.0443	0.985	0.985	0.995	0.929	0.985	112,974	0.9799	2.94%
2014-02-05	0	1.020	1.020	1.030	1.020	1.050	22,000	22,820	1.0373	0.957	0.957	0.966	0.957	0.985	23,447	0.9732	-1.92%
2014-02-04	0	1.040	1.020	1.050	1.020	1.050	86,000	89,020	1.0351	0.976	0.957	0.985	0.957	0.985	91,658	0.9712	-0.95%
2014-01-30	0	1.050	1.050	1.080	1.020	1.070	34,000	35,400	1.0412	0.985	0.985	1.013	0.957	1.004	36,237	0.9769	-3.67%
2014-01-29	0	1.090	1.050	1.090	-	-	0	0	-	1.023	0.985	1.023	-	-	0	-	0.00%
2014-01-28	0	1.090	1.040	1.090	1.090	1.090	2,000	2,180	1.0900	1.023	0.976	1.023	1.023	1.023	2,132	1.0227	2.83%
2014-01-27	0	1.060	1.060	1.080	1.000	1.070	82,000	86,580	1.0559	0.995	0.995	1.013	0.938	1.004	87,395	0.9907	-0.93%
2014-01-24	0	1.070	1.050	1.100	1.040	1.070	36,000	37,760	1.0489	1.004	0.985	1.032	0.976	1.004	38,368	0.9841	0.00%
2014-01-23	0	1.070	1.070	1.100	1.050	1.080	14,000	14,980	1.0700	1.004	1.004	1.032	0.985	1.013	14,921	1.0040	-0.93%
2014-01-22	0	1.080	1.080	1.120	1.060	1.150	156,000	169,360	1.0856	1.013	1.013	1.051	0.995	1.079	166,263	1.0186	-0.92%
2014-01-21	0	1.090	1.070	1.120	1.070	1.090	132,000	141,960	1.0755	1.023	1.004	1.051	1.004	1.023	140,684	1.0091	0.93%
2014-01-20	0	1.080	1.080	1.100	1.070	1.110	68,442	74,764	1.0924	1.013	1.013	1.032	1.004	1.041	72,945	1.0249	-2.70%
2014-01-17	0	1.110	1.100	1.170	1.100	1.180	70,000	80,180	1.1454	1.041	1.032	1.098	1.032	1.107	74,605	1.0747	-0.89%
2014-01-16	0	1.120	1.120	1.130	1.100	1.140	246,239	274,775	1.1159	1.051	1.051	1.060	1.032	1.070	262,439	1.0470	-3.45%
2014-01-15	0	1.160	1.090	1.160	1.140	1.180	50,000	58,240	1.1648	1.088	1.023	1.088	1.070	1.107	53,289	1.0929	0.87%
2014-01-14	0	1.150	1.130	1.150	1.080	1.190	266,000	302,880	1.1386	1.079	1.060	1.079	1.013	1.117	283,500	1.0684	6.48%
2014-01-13	0	1.080	1.070	1.090	1.060	1.080	112,000	120,480	1.0757	1.013	1.004	1.023	0.995	1.013	119,368	1.0093	0.00%
2014-01-10	0	1.080	1.080	1.090	1.000	1.090	134,000	142,440	1.0630	1.013	1.013	1.023	0.938	1.023	142,816	0.9974	-1.82%
2014-01-09	0	1.100	1.060	1.130	1.070	1.100	84,000	90,660	1.0793	1.032	0.995	1.060	1.004	1.032	89,526	1.0127	0.00%
2014-01-08	0	1.100	1.100	1.110	1.080	1.100	168,000	184,360	1.0974	1.032	1.032	1.041	1.013	1.032	179,053	1.0296	1.85%
2014-01-07	0	1.080	1.080	1.110	1.080	1.110	138,000	150,360	1.0896	1.013	1.013	1.041	1.013	1.041	147,079	1.0223	-3.57%
2014-01-06	0	1.120	1.120	1.140	1.080	1.130	218,000	239,060	1.0966	1.051	1.051	1.070	1.013	1.060	232,342	1.0289	-0.88%
2014-01-03	0	1.130	1.120	1.150	1.080	1.200	1,902,000	2,142,840	1.1266	1.060	1.051	1.079	1.013	1.126	2,027,132	1.0571	-8.13%
2014-01-02	0	1.230	1.050	1.100	1.030	1.230	642,000	695,000	1.0826	1.154	0.985	1.032	0.966	1.154	684,237	1.0157	18.27%
2013-12-31	0	1.040	1.040	1.080	1.030	1.050	100,000	103,740	1.0374	0.976	0.976	1.013	0.966	0.985	106,579	0.9734	-3.70%
2013-12-30	0	1.080	1.070	1.080	1.060	1.100	200,000	214,700	1.0735	1.013	1.004	1.013	0.995	1.032	213,158	1.0072	1.89%
2013-12-27	0	1.060	1.050	1.100	1.000	1.100	264,000	276,280	1.0465	0.995	0.985	1.032	0.938	1.032	281,368	0.9819	0.00%
2013-12-24	0	1.060	1.040	1.080	1.020	1.060	358,000	372,700	1.0411	0.995	0.976	1.013	0.957	0.995	381,553	0.9768	-1.85%
2013-12-23	0	1.080	1.080	1.110	1.080	1.120	936,000	1,031,820	1.1024	1.013	1.013	1.041	1.013	1.051	997,579	1.0343	-5.26%
2013-12-20	0	1.140	1.140	1.180	1.080	1.160	308,000	347,580	1.1285	1.070	1.070	1.107	1.013	1.088	328,263	1.0588	-4.20%
2013-12-19	0	1.190	1.160	1.220	1.190	1.240	254,400	305,652	1.2015	1.117	1.088	1.145	1.117	1.163	271,137	1.1273	-4.03%
2013-12-18	0	1.240	1.240	1.250	1.180	1.240	354,000	428,340	1.2100	1.163	1.163	1.173	1.107	1.163	377,289	1.1353	3.33%
2013-12-17	0	1.200	1.200	1.210	1.190	1.250	1,190,000	1,458,360	1.2255	1.126	1.126	1.135	1.117	1.173	1,268,289	1.1499	-4.00%
2013-12-16	0	1.250	1.250	1.260	1.230	1.290	975,938	1,227,735	1.2580	1.173	1.173	1.182	1.154	1.210	1,040,144	1.1804	-0.79%
2013-12-13	0	1.260	1.260	1.270	1.250	1.320	564,258	717,313	1.2713	1.182	1.182	1.192	1.173	1.239	601,380	1.1928	-2.33%
2013-12-12	0	1.290	1.290	1.300	1.200	1.350	2,395,719	3,055,239	1.2753	1.210	1.210	1.220	1.126	1.267	2,553,332	1.1966	0.78%
2013-12-11	0	1.280	1.270	1.280	1.270	1.420	26,642,005	35,782,754	1.3431	1.201	1.192	1.201	1.192	1.332	28,394,768	1.2602