SFund International Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01367	2014-07-11	2021-02-05	2022-09-20	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2022-09-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2021-02-05	0	0.510	0.510	0.530	0.510	0.510	4,000	2,040	0.5100	0.510	0.510	0.530	0.510	0.510	4,000	0.5100	4.08%
2021-02-04	0	0.490	0.465	0.510	0.490	0.490	12,000	5,880	0.4900	0.490	0.465	0.510	0.490	0.490	12,000	0.4900	-2.00%
2021-02-03	0	0.500	0.480	0.520	0.500	0.500	12,000	6,000	0.5000	0.500	0.480	0.520	0.500	0.500	12,000	0.5000	-1.96%
2021-02-02	0	0.510	0.510	0.520	0.495	0.495	36,000	17,820	0.4950	0.510	0.510	0.520	0.495	0.495	36,000	0.4950	0.00%
2021-02-01	0	0.510	0.510	0.530	0.500	0.550	20,000	10,800	0.5400	0.510	0.510	0.530	0.500	0.550	20,000	0.5400	-7.27%
2021-01-29	0	0.550	0.540	0.630	0.550	0.550	12,000	6,600	0.5500	0.550	0.540	0.630	0.550	0.550	12,000	0.5500	3.77%
2021-01-28	0	0.530	0.530	0.610	0.480	0.680	232,000	125,680	0.5417	0.530	0.530	0.610	0.480	0.680	232,000	0.5417	6.00%
2021-01-27	0	0.500	0.500	0.530	0.495	0.570	432,000	226,940	0.5253	0.500	0.500	0.530	0.495	0.570	432,000	0.5253	-10.71%
2021-01-26	0	0.560	0.560	0.590	0.560	0.600	196,000	111,400	0.5684	0.560	0.560	0.590	0.560	0.600	196,000	0.5684	-6.67%
2021-01-25	0	0.600	0.600	0.650	0.550	0.740	696,000	420,720	0.6045	0.600	0.600	0.650	0.550	0.740	696,000	0.6045	-16.67%
2021-01-22	0	0.720	0.700	0.720	0.570	0.810	2,000,000	1,475,280	0.7376	0.720	0.700	0.720	0.570	0.810	2,000,000	0.7376	26.32%
2021-01-21	0	0.570	0.510	0.570	0.450	0.810	832,000	505,280	0.6073	0.570	0.510	0.570	0.450	0.810	832,000	0.6073	50.00%
2021-01-20	0	0.380	0.380	0.430	-	-	0	0	-	0.380	0.380	0.430	-	-	0	-	1.33%
2021-01-19	0	0.375	0.380	0.450	0.375	0.400	40,000	15,600	0.3900	0.375	0.380	0.450	0.375	0.400	40,000	0.3900	-16.67%
2021-01-18	0	0.450	0.330	0.450	-	-	0	0	-	0.450	0.330	0.450	-	-	0	-	0.00%
2021-01-15	0	0.450	0.330	0.450	0.445	0.450	48,000	21,380	0.4454	0.450	0.330	0.450	0.445	0.450	48,000	0.4454	0.00%
2021-01-14	0	0.450	0.450	0.540	0.440	0.450	112,000	49,940	0.4459	0.450	0.450	0.540	0.440	0.450	112,000	0.4459	4.65%
2021-01-13	0	0.430	0.360	0.450	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2021-01-12	0	0.430	0.360	0.450	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2021-01-11	0	0.430	0.380	0.430	0.415	0.490	136,000	58,980	0.4337	0.430	0.380	0.430	0.415	0.490	136,000	0.4337	-3.37%
2021-01-08	0	0.445	0.400	0.445	0.385	0.490	148,000	66,420	0.4488	0.445	0.400	0.445	0.385	0.490	148,000	0.4488	20.27%
2021-01-07	0	0.370	0.370	-	0.355	0.370	12,000	4,340	0.3617	0.370	0.370	-	0.355	0.370	12,000	0.3617	-7.50%
2021-01-06	0	0.400	0.300	0.405	-	-	0	0	-	0.400	0.300	0.405	-	-	0	-	0.00%
2021-01-05	0	0.400	0.400	0.500	-	-	0	0	-	0.400	0.400	0.500	-	-	0	-	0.00%
2021-01-04	0	0.400	0.300	-	0.400	0.400	12,000	4,800	0.4000	0.400	0.300	-	0.400	0.400	12,000	0.4000	0.00%
2020-12-31	0	0.400	0.300	0.420	0.400	0.420	80,000	32,720	0.4090	0.400	0.300	0.420	0.400	0.420	80,000	0.4090	-4.76%
2020-12-30	0	0.420	0.415	0.420	0.420	0.420	52,000	21,840	0.4200	0.420	0.415	0.420	0.420	0.420	52,000	0.4200	10.53%
2020-12-29	0	0.380	0.350	0.400	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2020-12-28	0	0.380	0.335	-	-	-	0	0	-	0.380	0.335	-	-	-	0	-	0.00%
2020-12-24	0	0.380	0.335	0.450	-	-	0	0	-	0.380	0.335	0.450	-	-	0	-	0.00%
2020-12-23	0	0.380	0.300	0.500	-	-	0	0	-	0.380	0.300	0.500	-	-	0	-	0.00%
2020-12-22	0	0.380	0.330	-	-	-	0	0	-	0.380	0.330	-	-	-	0	-	0.00%
2020-12-21	0	0.380	0.365	0.490	0.380	0.450	36,000	15,920	0.4422	0.380	0.365	0.490	0.380	0.450	36,000	0.4422	-7.32%
2020-12-18	0	0.410	0.390	0.430	-	-	0	0	-	0.410	0.390	0.430	-	-	0	-	0.00%
2020-12-17	0	0.410	0.365	0.450	0.405	0.410	172,000	70,400	0.4093	0.410	0.365	0.450	0.405	0.410	172,000	0.4093	5.13%
2020-12-16	0	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	-1.27%
2020-12-15	0	0.395	0.335	0.400	0.395	0.400	124,000	49,460	0.3989	0.395	0.335	0.400	0.395	0.400	124,000	0.3989	1.28%
2020-12-14	0	0.390	0.335	0.420	-	-	0	0	-	0.390	0.335	0.420	-	-	0	-	0.00%
2020-12-11	0	0.390	0.335	0.450	0.390	0.390	40,000	15,600	0.3900	0.390	0.335	0.450	0.390	0.390	40,000	0.3900	0.00%
2020-12-10	0	0.390	0.390	0.440	0.390	0.400	288,000	113,640	0.3946	0.390	0.390	0.440	0.390	0.400	288,000	0.3946	11.43%
2020-12-09	0	0.350	0.350	0.375	0.350	0.350	12,000	4,200	0.3500	0.350	0.350	0.375	0.350	0.350	12,000	0.3500	0.00%
2020-12-08	0	0.350	0.330	0.375	-	-	0	0	-	0.350	0.330	0.375	-	-	0	-	0.00%
2020-12-07	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	-1.41%
2020-12-04	0	0.355	0.320	0.375	0.350	0.360	172,000	61,040	0.3549	0.355	0.320	0.375	0.350	0.360	172,000	0.3549	1.43%
2020-12-03	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2020-12-02	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2020-12-01	0	0.350	0.335	0.360	0.350	0.350	12,000	4,200	0.3500	0.350	0.335	0.360	0.350	0.350	12,000	0.3500	6.06%
2020-11-30	0	0.330	0.320	0.350	-	-	0	0	-	0.330	0.320	0.350	-	-	0	-	0.00%
2020-11-27	0	0.330	0.330	0.350	0.315	0.330	100,000	32,220	0.3222	0.330	0.330	0.350	0.315	0.330	100,000	0.3222	-1.49%
2020-11-26	0	0.335	0.320	0.335	0.335	0.335	36,000	12,060	0.3350	0.335	0.320	0.335	0.335	0.335	36,000	0.3350	1.52%
2020-11-25	0	0.330	0.320	0.340	0.330	0.375	200,000	71,080	0.3554	0.330	0.320	0.340	0.330	0.375	200,000	0.3554	-4.35%
2020-11-24	0	0.345	0.310	0.345	0.310	0.345	120,000	37,520	0.3127	0.345	0.310	0.345	0.310	0.345	120,000	0.3127	4.55%
2020-11-23	0	0.330	0.330	0.340	0.330	0.370	56,000	19,200	0.3429	0.330	0.330	0.340	0.330	0.370	56,000	0.3429	-8.33%
2020-11-20	0	0.360	0.310	0.360	0.310	0.360	120,000	39,920	0.3327	0.360	0.310	0.360	0.310	0.360	120,000	0.3327	-2.70%
2020-11-19	0	0.370	0.330	0.370	0.340	0.370	44,000	15,200	0.3455	0.370	0.330	0.370	0.340	0.370	44,000	0.3455	2.78%
2020-11-18	0	0.360	0.335	0.370	-	-	0	0	-	0.360	0.335	0.370	-	-	0	-	0.00%
2020-11-17	0	0.360	0.340	0.360	0.340	0.360	16,000	5,540	0.3463	0.360	0.340	0.360	0.340	0.360	16,000	0.3463	0.00%
2020-11-16	0	0.360	0.345	0.360	0.345	0.365	76,000	27,020	0.3555	0.360	0.345	0.360	0.345	0.365	76,000	0.3555	-1.37%
2020-11-13	0	0.365	0.340	0.365	0.350	0.370	132,000	46,720	0.3539	0.365	0.340	0.365	0.350	0.370	132,000	0.3539	2.82%
2020-11-12	0	0.355	0.355	0.360	0.355	0.375	72,000	26,280	0.3650	0.355	0.355	0.360	0.355	0.375	72,000	0.3650	-4.05%
2020-11-11	0	0.370	0.360	0.375	0.350	0.395	244,000	89,620	0.3673	0.370	0.360	0.375	0.350	0.395	244,000	0.3673	-2.63%
2020-11-10	0	0.380	0.375	0.400	0.375	0.400	44,000	16,800	0.3818	0.380	0.375	0.400	0.375	0.400	44,000	0.3818	-2.56%
2020-11-09	0	0.390	0.385	0.395	0.375	0.410	544,000	212,980	0.3915	0.390	0.385	0.395	0.375	0.410	544,000	0.3915	-13.33%
2020-11-06	0	0.450	0.400	0.450	0.380	0.480	604,000	272,820	0.4517	0.450	0.400	0.450	0.380	0.480	604,000	0.4517	18.42%
2020-11-05	0	0.380	0.380	0.410	-	-	0	0	-	0.380	0.380	0.410	-	-	0	-	0.00%
2020-11-04	0	0.380	0.380	0.405	0.360	0.380	56,000	21,200	0.3786	0.380	0.380	0.405	0.360	0.380	56,000	0.3786	-5.00%
2020-11-03	0	0.400	0.400	0.415	0.400	0.400	48,000	19,200	0.4000	0.400	0.400	0.415	0.400	0.400	48,000	0.4000	0.00%
2020-11-02	0	0.400	0.350	0.400	0.370	0.400	72,000	26,860	0.3731	0.400	0.350	0.400	0.370	0.400	72,000	0.3731	5.26%
2020-10-30	0	0.380	0.380	0.410	0.365	0.410	48,000	18,660	0.3888	0.380	0.380	0.410	0.365	0.410	48,000	0.3888	-5.00%
2020-10-29	0	0.400	0.380	0.410	0.360	0.405	252,000	98,080	0.3892	0.400	0.380	0.410	0.360	0.405	252,000	0.3892	-4.76%
2020-10-28	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2020-10-27	0	0.420	0.415	0.465	0.420	0.420	24,000	10,080	0.4200	0.420	0.415	0.465	0.420	0.420	24,000	0.4200	0.00%
2020-10-23	0	0.420	0.415	0.430	0.420	0.445	156,000	68,160	0.4369	0.420	0.415	0.430	0.420	0.445	156,000	0.4369	5.00%
2020-10-22	0	0.400	0.400	0.420	0.395	0.400	24,000	9,540	0.3975	0.400	0.400	0.420	0.395	0.400	24,000	0.3975	-3.61%
2020-10-21	0	0.415	0.415	0.420	0.390	0.485	848,000	367,100	0.4329	0.415	0.415	0.420	0.390	0.485	848,000	0.4329	6.41%
2020-10-20	0	0.390	0.390	0.400	0.375	0.425	212,000	83,780	0.3952	0.390	0.390	0.400	0.375	0.425	212,000	0.3952	0.00%
2020-10-19	0	0.390	0.390	0.405	0.390	0.550	2,304,000	957,280	0.4155	0.390	0.390	0.405	0.390	0.550	2,304,000	0.4155	-22.00%
2020-10-16	0	0.500	0.460	0.500	0.455	0.500	80,000	39,300	0.4913	0.500	0.460	0.500	0.455	0.500	80,000	0.4913	4.17%
2020-10-15	0	0.480	0.460	0.490	0.440	0.480	272,000	124,860	0.4590	0.480	0.460	0.490	0.440	0.480	272,000	0.4590	1.05%
2020-10-14	0	0.475	0.465	0.475	0.440	0.510	1,252,000	583,840	0.4663	0.475	0.465	0.475	0.440	0.510	1,252,000	0.4663	-6.86%
2020-10-12	0	0.510	0.510	0.560	0.490	0.700	1,384,000	725,780	0.5244	0.510	0.510	0.560	0.490	0.700	1,384,000	0.5244	-27.14%
2020-10-09	0	0.700	0.700	0.760	0.690	0.760	8,000	5,800	0.7250	0.700	0.700	0.760	0.690	0.760	8,000	0.7250	-7.89%
2020-10-08	0	0.760	0.720	0.850	0.760	0.760	4,000	3,040	0.7600	0.760	0.720	0.850	0.760	0.760	4,000	0.7600	-5.00%
2020-10-07	0	0.800	0.660	0.850	0.800	0.810	32,000	25,720	0.8038	0.800	0.660	0.850	0.800	0.810	32,000	0.8038	0.00%
2020-10-06	0	0.800	0.680	0.900	0.730	0.800	48,000	37,960	0.7908	0.800	0.680	0.900	0.730	0.800	48,000	0.7908	9.59%
2020-10-05	0	0.730	0.730	0.830	0.720	0.840	168,000	135,040	0.8038	0.730	0.730	0.830	0.720	0.840	168,000	0.8038	-5.19%
2020-09-30	0	0.770	0.700	0.780	0.740	0.790	12,000	9,080	0.7567	0.770	0.700	0.780	0.740	0.790	12,000	0.7567	16.67%
2020-09-29	0	0.660	0.660	0.740	-	-	0	0	-	0.660	0.660	0.740	-	-	0	-	0.00%
2020-09-28	0	0.660	0.660	0.800	0.660	0.660	12,000	7,920	0.6600	0.660	0.660	0.800	0.660	0.660	12,000	0.6600	4.76%
2020-09-25	0	0.630	0.630	0.710	0.630	0.630	44,000	28,240	0.6418	0.630	0.630	0.710	0.630	0.630	44,000	0.6418	0.00%
2020-09-24	0	0.630	0.610	0.750	-	-	0	0	-	0.630	0.610	0.750	-	-	0	-	0.00%
2020-09-23	0	0.630	0.610	0.750	0.630	0.630	12,000	7,560	0.6300	0.630	0.610	0.750	0.630	0.630	12,000	0.6300	-1.56%
2020-09-22	0	0.640	0.620	0.700	-	-	0	0	-	0.640	0.620	0.700	-	-	0	-	0.00%
2020-09-21	0	0.640	0.620	0.750	0.640	0.650	16,000	10,320	0.6450	0.640	0.620	0.750	0.640	0.650	16,000	0.6450	0.00%
2020-09-18	0	0.640	0.620	0.750	-	-	0	0	-	0.640	0.620	0.750	-	-	0	-	0.00%
2020-09-17	0	0.640	0.640	0.750	0.630	0.630	4,000	2,520	0.6300	0.640	0.640	0.750	0.630	0.630	4,000	0.6300	1.59%
2020-09-16	0	0.630	0.630	0.750	-	-	0	0	-	0.630	0.630	0.750	-	-	0	-	0.00%
2020-09-15	0	0.630	0.630	0.750	0.630	0.690	68,000	44,720	0.6576	0.630	0.630	0.750	0.630	0.690	68,000	0.6576	-4.55%
2020-09-14	0	0.660	0.660	0.800	-	-	0	0	-	0.660	0.660	0.800	-	-	0	-	0.00%
2020-09-11	0	0.660	0.660	0.780	0.650	0.660	384,000	252,440	0.6574	0.660	0.660	0.780	0.650	0.660	384,000	0.6574	-7.04%
2020-09-10	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2020-09-09	0	0.710	0.660	0.710	0.620	0.730	68,000	46,680	0.6865	0.710	0.660	0.710	0.620	0.730	68,000	0.6865	1.43%
2020-09-08	0	0.700	0.690	0.770	0.690	0.700	28,000	19,360	0.6914	0.700	0.690	0.770	0.690	0.700	28,000	0.6914	-6.67%
2020-09-07	0	0.750	0.680	0.760	0.760	0.760	20,000	15,200	0.7600	0.750	0.680	0.760	0.760	0.760	20,000	0.7600	-1.32%
2020-09-04	0	0.760	0.760	0.830	0.740	0.770	60,000	45,440	0.7573	0.760	0.760	0.830	0.740	0.770	60,000	0.7573	-5.00%
2020-09-03	0	0.800	0.770	0.830	0.680	1.000	908,000	764,720	0.8422	0.800	0.770	0.830	0.680	1.000	908,000	0.8422	17.65%
2020-09-02	0	0.680	0.630	0.680	0.610	0.680	124,000	80,600	0.6500	0.680	0.630	0.680	0.610	0.680	124,000	0.6500	17.24%
2020-09-01	0	0.580	0.570	0.640	0.570	0.590	28,000	16,120	0.5757	0.580	0.570	0.640	0.570	0.590	28,000	0.5757	-1.69%
2020-08-31	0	0.590	0.580	0.690	0.580	0.640	112,000	69,560	0.6211	0.590	0.580	0.690	0.580	0.640	112,000	0.6211	-7.81%
2020-08-28	0	0.640	0.640	0.670	0.510	0.810	420,000	271,480	0.6464	0.640	0.640	0.670	0.510	0.810	420,000	0.6464	-4.48%
2020-08-27	0	0.670	0.630	0.750	-	-	0	0	-	0.670	0.630	0.750	-	-	0	-	0.00%
2020-08-26	0	0.670	0.640	0.820	0.600	0.670	140,000	89,200	0.6371	0.670	0.640	0.820	0.600	0.670	140,000	0.6371	3.08%
2020-08-25	0	0.650	0.650	0.690	0.650	0.690	176,000	120,080	0.6823	0.650	0.650	0.690	0.650	0.690	176,000	0.6823	-5.80%
2020-08-24	0	0.690	0.650	0.700	0.690	0.700	44,000	30,480	0.6927	0.690	0.650	0.700	0.690	0.700	44,000	0.6927	-1.43%
2020-08-21	0	0.700	0.680	0.750	0.700	0.700	16,000	11,200	0.7000	0.700	0.680	0.750	0.700	0.700	16,000	0.7000	0.00%
2020-08-20	0	0.700	0.690	0.720	0.630	0.740	212,000	146,240	0.6898	0.700	0.690	0.720	0.630	0.740	212,000	0.6898	0.00%
2020-08-19	0	0.700	0.670	0.700	0.640	0.720	100,000	68,320	0.6832	0.700	0.670	0.700	0.640	0.720	100,000	0.6832	-4.11%
2020-08-18	0	0.730	0.700	0.730	0.650	0.800	712,000	504,480	0.7085	0.730	0.700	0.730	0.650	0.800	712,000	0.7085	-13.10%
2020-08-17	0	0.840	0.820	0.860	0.500	1.380	5,340,000	5,084,560	0.9522	0.840	0.820	0.860	0.500	1.380	5,340,000	0.9522	69.70%
2020-08-14	0	0.495	0.480	0.530	0.450	0.495	108,000	51,480	0.4767	0.495	0.480	0.530	0.450	0.495	108,000	0.4767	0.00%
2020-08-13	0	0.495	0.480	0.500	0.495	0.495	8,000	3,900	0.4875	0.495	0.480	0.500	0.495	0.495	8,000	0.4875	3.13%
2020-08-12	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	1.05%
2020-08-11	0	0.475	0.475	0.495	0.470	0.650	124,000	61,900	0.4992	0.475	0.475	0.495	0.470	0.650	124,000	0.4992	1.06%
2020-08-10	0	0.470	0.470	0.520	0.470	0.500	24,000	11,880	0.4950	0.470	0.470	0.520	0.470	0.500	24,000	0.4950	-6.00%
2020-08-07	0	0.500	0.500	0.540	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.540	0.500	0.500	20,000	0.5000	-9.09%
2020-08-06	0	0.550	0.510	0.550	0.540	0.550	12,000	6,520	0.5433	0.550	0.510	0.550	0.540	0.550	12,000	0.5433	10.00%
2020-08-05	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.530	0.500	0.500	20,000	0.5000	0.00%
2020-08-04	0	0.500	0.490	0.500	0.500	0.500	20,000	10,000	0.5000	0.500	0.490	0.500	0.500	0.500	20,000	0.5000	-1.96%
2020-08-03	0	0.510	0.500	0.520	0.510	0.520	52,000	26,880	0.5169	0.510	0.500	0.520	0.510	0.520	52,000	0.5169	2.00%
2020-07-31	0	0.500	0.490	0.530	0.500	0.520	20,000	10,280	0.5140	0.500	0.490	0.530	0.500	0.520	20,000	0.5140	-3.85%
2020-07-30	0	0.520	0.495	0.560	0.520	0.520	28,000	14,560	0.5200	0.520	0.495	0.560	0.520	0.520	28,000	0.5200	0.00%
2020-07-29	0	0.520	0.510	0.520	0.520	0.530	96,000	50,720	0.5283	0.520	0.510	0.520	0.520	0.530	96,000	0.5283	-8.77%
2020-07-28	0	0.570	0.520	0.620	-	-	0	0	-	0.570	0.520	0.620	-	-	0	-	0.00%
2020-07-27	0	0.570	0.520	0.650	-	-	0	0	-	0.570	0.520	0.650	-	-	0	-	0.00%
2020-07-24	0	0.570	0.540	0.680	-	-	0	0	-	0.570	0.540	0.680	-	-	0	-	0.00%
2020-07-23	0	0.570	0.550	0.690	0.570	0.570	8,000	4,560	0.5700	0.570	0.550	0.690	0.570	0.570	8,000	0.5700	-8.06%
2020-07-22	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	0.00%
2020-07-21	0	0.620	0.560	0.620	-	-	20,000	12,000	0.6000	0.620	0.560	0.620	-	-	20,000	0.6000	0.00%
2020-07-20	0	0.620	0.620	0.730	-	-	0	0	-	0.620	0.620	0.730	-	-	0	-	1.64%
2020-07-17	0	0.610	0.610	0.630	0.610	0.610	4,000	2,440	0.6100	0.610	0.610	0.630	0.610	0.610	4,000	0.6100	-3.17%
2020-07-16	0	0.630	0.600	0.630	0.630	0.630	8,000	5,040	0.6300	0.630	0.600	0.630	0.630	0.630	8,000	0.6300	0.00%
2020-07-15	0	0.630	0.630	0.730	-	-	0	0	-	0.630	0.630	0.730	-	-	0	-	3.28%
2020-07-14	0	0.610	0.570	0.640	0.610	0.610	12,000	7,320	0.6100	0.610	0.570	0.640	0.610	0.610	12,000	0.6100	-3.17%
2020-07-13	0	0.630	0.630	0.680	0.600	0.630	60,000	36,560	0.6093	0.630	0.630	0.680	0.600	0.630	60,000	0.6093	5.00%
2020-07-10	0	0.600	0.560	0.600	0.570	0.680	136,000	80,520	0.5921	0.600	0.560	0.600	0.570	0.680	136,000	0.5921	-11.76%
2020-07-09	0	0.680	0.680	0.700	0.640	0.680	32,000	20,800	0.6500	0.680	0.680	0.700	0.640	0.680	32,000	0.6500	7.94%
2020-07-08	0	0.630	0.630	0.690	0.620	0.630	12,000	7,480	0.6233	0.630	0.630	0.690	0.620	0.630	12,000	0.6233	0.00%
2020-07-07	0	0.630	0.620	0.680	0.630	0.630	4,000	2,520	0.6300	0.630	0.620	0.680	0.630	0.630	4,000	0.6300	-7.35%
2020-07-06	0	0.680	0.660	0.680	0.640	0.720	100,000	69,520	0.6952	0.680	0.660	0.680	0.640	0.720	100,000	0.6952	4.62%
2020-07-03	0	0.650	0.560	0.670	0.650	0.670	8,000	5,280	0.6600	0.650	0.560	0.670	0.650	0.670	8,000	0.6600	-4.41%
2020-07-02	0	0.680	0.560	0.700	0.660	0.680	8,000	5,360	0.6700	0.680	0.560	0.700	0.660	0.680	8,000	0.6700	0.00%
2020-06-30	0	0.680	0.680	0.770	0.610	0.680	68,000	45,640	0.6712	0.680	0.680	0.770	0.610	0.680	68,000	0.6712	19.30%
2020-06-29	0	0.570	0.520	0.770	-	-	0	0	-	0.570	0.520	0.770	-	-	0	-	0.00%
2020-06-26	0	0.570	0.510	0.640	0.560	0.570	8,000	4,520	0.5650	0.570	0.510	0.640	0.560	0.570	8,000	0.5650	-1.72%
2020-06-24	0	0.580	0.550	0.700	0.580	0.580	4,000	2,320	0.5800	0.580	0.550	0.700	0.580	0.580	4,000	0.5800	5.45%
2020-06-23	0	0.550	0.550	0.620	0.550	0.560	80,000	44,360	0.5545	0.550	0.550	0.620	0.550	0.560	80,000	0.5545	-5.17%
2020-06-22	0	0.580	0.550	0.580	0.590	0.590	28,000	16,520	0.5900	0.580	0.550	0.580	0.590	0.590	28,000	0.5900	3.57%
2020-06-19	0	0.560	0.550	0.560	0.560	0.580	16,000	9,120	0.5700	0.560	0.550	0.560	0.560	0.580	16,000	0.5700	1.82%
2020-06-18	0	0.550	0.550	0.600	0.550	0.560	16,000	8,840	0.5525	0.550	0.550	0.600	0.550	0.560	16,000	0.5525	-8.33%
2020-06-17	0	0.600	0.600	0.650	0.550	0.600	76,000	43,760	0.5758	0.600	0.600	0.650	0.550	0.600	76,000	0.5758	5.26%
2020-06-16	0	0.570	0.520	0.700	-	-	0	0	-	0.570	0.520	0.700	-	-	0	-	0.00%
2020-06-15	0	0.570	0.570	0.670	-	-	0	0	-	0.570	0.570	0.670	-	-	0	-	0.00%
2020-06-12	0	0.570	0.510	0.570	0.570	0.570	4,000	2,280	0.5700	0.570	0.510	0.570	0.570	0.570	4,000	0.5700	-1.72%
2020-06-11	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	-1.69%
2020-06-10	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
2020-06-09	0	0.590	0.530	0.610	0.520	0.590	88,000	48,880	0.5555	0.590	0.530	0.610	0.520	0.590	88,000	0.5555	13.46%
2020-06-08	0	0.520	0.510	0.540	0.520	0.540	36,000	18,800	0.5222	0.520	0.510	0.540	0.520	0.540	36,000	0.5222	1.96%
2020-06-05	0	0.510	0.510	0.580	0.510	0.520	20,000	10,280	0.5140	0.510	0.510	0.580	0.510	0.520	20,000	0.5140	-1.92%
2020-06-04	0	0.520	0.500	0.570	-	-	0	0	-	0.520	0.500	0.570	-	-	0	-	0.00%
2020-06-03	0	0.520	0.490	0.540	0.520	0.520	24,000	12,480	0.5200	0.520	0.490	0.540	0.520	0.520	24,000	0.5200	6.12%
2020-06-02	0	0.490	0.485	0.540	0.490	0.490	8,000	3,920	0.4900	0.490	0.485	0.540	0.490	0.490	8,000	0.4900	-1.01%
2020-06-01	0	0.495	0.490	0.495	0.490	0.500	96,000	47,260	0.4923	0.495	0.490	0.495	0.490	0.500	96,000	0.4923	4.21%
2020-05-29	0	0.475	0.460	0.475	0.475	0.480	80,000	38,360	0.4795	0.475	0.460	0.475	0.475	0.480	80,000	0.4795	2.15%
2020-05-28	0	0.465	0.425	0.470	0.465	0.475	108,000	50,960	0.4719	0.465	0.425	0.470	0.465	0.475	108,000	0.4719	1.09%
2020-05-27	0	0.460	0.445	0.475	0.410	0.475	108,000	48,860	0.4524	0.460	0.445	0.475	0.410	0.475	108,000	0.4524	-8.00%
2020-05-26	0	0.500	0.475	0.520	0.450	0.500	28,000	13,000	0.4643	0.500	0.475	0.520	0.450	0.500	28,000	0.4643	6.38%
2020-05-25	0	0.470	0.445	0.530	0.470	0.470	44,000	20,680	0.4700	0.470	0.445	0.530	0.470	0.470	44,000	0.4700	0.00%
2020-05-22	0	0.470	0.445	0.495	0.430	0.470	144,000	63,440	0.4406	0.470	0.445	0.495	0.430	0.470	144,000	0.4406	1.08%
2020-05-21	0	0.465	0.435	0.470	0.460	0.520	136,000	66,520	0.4891	0.465	0.435	0.470	0.460	0.520	136,000	0.4891	-7.00%
2020-05-20	0	0.500	0.485	0.530	-	-	0	0	-	0.500	0.485	0.530	-	-	0	-	0.00%
2020-05-19	0	0.500	0.510	0.520	0.500	0.520	96,000	48,320	0.5033	0.500	0.510	0.520	0.500	0.520	96,000	0.5033	-1.96%
2020-05-18	0	0.510	0.500	0.530	0.510	0.530	64,000	33,120	0.5175	0.510	0.500	0.530	0.510	0.530	64,000	0.5175	-3.77%
2020-05-15	0	0.530	0.530	0.580	0.500	0.520	52,000	26,400	0.5077	0.530	0.530	0.580	0.500	0.520	52,000	0.5077	1.92%
2020-05-14	0	0.520	0.520	0.590	0.520	0.540	24,000	12,880	0.5367	0.520	0.520	0.590	0.520	0.540	24,000	0.5367	1.96%
2020-05-13	0	0.510	0.500	0.540	0.500	0.560	80,000	41,840	0.5230	0.510	0.500	0.540	0.500	0.560	80,000	0.5230	-10.53%
2020-05-12	0	0.570	0.530	0.570	0.520	0.600	304,000	172,240	0.5666	0.570	0.530	0.570	0.520	0.600	304,000	0.5666	0.00%
2020-05-11	0	0.570	0.570	0.610	0.570	0.670	188,000	113,760	0.6051	0.570	0.570	0.610	0.570	0.670	188,000	0.6051	0.00%
2020-05-08	0	0.570	0.540	0.610	0.550	0.690	232,000	143,720	0.6195	0.570	0.540	0.610	0.550	0.690	232,000	0.6195	-14.93%
2020-05-07	0	0.670	0.670	0.700	0.560	0.700	376,000	248,120	0.6599	0.670	0.670	0.700	0.560	0.700	376,000	0.6599	4.69%
2020-05-06	0	0.640	0.640	0.690	0.610	0.900	1,680,000	1,264,640	0.7528	0.640	0.640	0.690	0.610	0.900	1,680,000	0.7528	-13.51%
2020-05-05	0	0.740	0.730	0.740	0.500	0.740	680,000	430,960	0.6338	0.740	0.730	0.740	0.500	0.740	680,000	0.6338	57.45%
2020-05-04	0	0.470	0.455	0.485	0.470	0.480	28,000	13,380	0.4779	0.470	0.455	0.485	0.470	0.480	28,000	0.4779	-2.08%
2020-04-29	0	0.480	0.480	0.495	0.470	0.495	136,000	65,540	0.4819	0.480	0.480	0.495	0.470	0.495	136,000	0.4819	-1.03%
2020-04-28	0	0.485	0.480	0.520	0.470	0.540	912,000	449,540	0.4929	0.485	0.480	0.520	0.470	0.540	912,000	0.4929	-11.82%
2020-04-27	0	0.550	0.550	0.560	0.430	0.720	4,148,000	2,114,760	0.5098	0.550	0.550	0.560	0.430	0.720	4,148,000	0.5098	-33.73%
2020-04-24	0	0.830	0.730	0.830	-	-	0	0	-	0.830	0.730	0.830	-	-	0	-	0.00%
2020-04-23	0	0.830	0.750	0.830	0.830	0.830	40,000	33,200	0.8300	0.830	0.750	0.830	0.830	0.830	40,000	0.8300	0.00%
2020-04-22	0	0.830	0.760	0.830	0.820	0.870	104,000	87,000	0.8365	0.830	0.760	0.830	0.820	0.870	104,000	0.8365	-1.19%
2020-04-21	0	0.840	0.760	0.890	-	-	0	0	-	0.840	0.760	0.890	-	-	0	-	0.00%
2020-04-20	0	0.840	0.780	0.990	0.760	0.840	36,000	29,360	0.8156	0.840	0.780	0.990	0.760	0.840	36,000	0.8156	10.53%
2020-04-17	0	0.760	0.660	0.760	-	-	0	0	-	0.760	0.660	0.760	-	-	0	-	0.00%
2020-04-16	0	0.760	0.680	0.760	-	-	0	0	-	0.760	0.680	0.760	-	-	0	-	0.00%
2020-04-15	0	0.760	0.700	0.760	0.660	0.760	24,000	16,280	0.6783	0.760	0.700	0.760	0.660	0.760	24,000	0.6783	5.56%
2020-04-14	0	0.720	0.670	0.800	0.720	0.750	8,000	5,880	0.7350	0.720	0.670	0.800	0.720	0.750	8,000	0.7350	-4.00%
2020-04-09	0	0.750	0.740	0.850	0.750	0.750	20,000	15,000	0.7500	0.750	0.740	0.850	0.750	0.750	20,000	0.7500	-1.32%
2020-04-08	0	0.760	0.760	0.850	0.760	0.760	20,000	15,200	0.7600	0.760	0.760	0.850	0.760	0.760	20,000	0.7600	0.00%
2020-04-07	0	0.760	0.740	0.780	0.760	0.780	32,000	24,800	0.7750	0.760	0.740	0.780	0.760	0.780	32,000	0.7750	1.33%
2020-04-06	0	0.750	0.710	0.750	0.750	0.750	56,000	42,000	0.7500	0.750	0.710	0.750	0.750	0.750	56,000	0.7500	-6.25%
2020-04-03	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2020-04-02	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	-1.23%
2020-04-01	0	0.810	0.720	0.810	-	-	0	0	-	0.810	0.720	0.810	-	-	0	-	-1.22%
2020-03-31	0	0.820	0.760	0.820	0.730	0.840	24,000	18,160	0.7567	0.820	0.760	0.820	0.730	0.840	24,000	0.7567	6.49%
2020-03-30	0	0.770	0.690	0.800	-	-	0	0	-	0.770	0.690	0.800	-	-	0	-	0.00%
2020-03-27	0	0.770	0.690	0.800	-	-	0	0	-	0.770	0.690	0.800	-	-	0	-	0.00%
2020-03-26	0	0.770	0.710	0.800	0.770	0.790	16,000	12,480	0.7800	0.770	0.710	0.800	0.770	0.790	16,000	0.7800	-1.28%
2020-03-25	0	0.780	0.720	0.800	0.710	0.780	8,000	5,960	0.7450	0.780	0.720	0.800	0.710	0.780	8,000	0.7450	-2.50%
2020-03-24	0	0.800	0.690	0.830	0.740	0.800	64,000	50,720	0.7925	0.800	0.690	0.830	0.740	0.800	64,000	0.7925	8.11%
2020-03-23	0	0.740	0.660	0.740	0.740	0.740	12,000	8,960	0.7467	0.740	0.660	0.740	0.740	0.740	12,000	0.7467	-1.33%
2020-03-20	0	0.750	0.670	0.750	0.750	0.750	100,000	75,000	0.7500	0.750	0.670	0.750	0.750	0.750	100,000	0.7500	10.29%
2020-03-19	0	0.680	0.610	0.690	0.580	0.680	12,000	7,720	0.6433	0.680	0.610	0.690	0.580	0.680	12,000	0.6433	-2.86%
2020-03-18	0	0.700	0.620	0.700	0.620	0.700	88,000	59,160	0.6723	0.700	0.620	0.700	0.620	0.700	88,000	0.6723	0.00%
2020-03-17	0	0.700	0.690	0.740	0.670	0.800	208,000	144,760	0.6960	0.700	0.690	0.740	0.670	0.800	208,000	0.6960	-11.39%
2020-03-16	0	0.790	0.730	0.790	0.760	0.860	84,000	67,000	0.7976	0.790	0.730	0.790	0.760	0.860	84,000	0.7976	-8.14%
2020-03-13	0	0.860	0.840	0.860	0.730	0.910	776,000	605,120	0.7798	0.860	0.840	0.860	0.730	0.910	776,000	0.7798	-9.47%
2020-03-12	0	0.950	0.800	0.970	0.800	1.180	988,000	1,052,160	1.0649	0.950	0.800	0.970	0.800	1.180	988,000	1.0649	-7.77%
2020-03-11	0	1.030	1.000	1.050	1.000	1.100	216,000	226,080	1.0467	1.030	1.000	1.050	1.000	1.100	216,000	1.0467	-12.71%
2020-03-10	0	1.180	1.030	1.200	-	-	8,000	9,600	1.2000	1.180	1.030	1.200	-	-	8,000	1.2000	-2.48%
2020-03-09	0	1.210	1.210	1.250	1.190	1.190	4,000	4,760	1.1900	1.210	1.210	1.250	1.190	1.190	4,000	1.1900	-5.47%
2020-03-06	0	1.280	1.200	1.280	1.200	1.280	16,000	19,800	1.2375	1.280	1.200	1.280	1.200	1.280	16,000	1.2375	4.07%
2020-03-05	0	1.230	1.230	1.290	1.230	1.240	20,000	24,760	1.2380	1.230	1.230	1.290	1.230	1.240	20,000	1.2380	-2.38%
2020-03-04	0	1.260	1.210	1.270	1.260	1.340	36,000	46,640	1.2956	1.260	1.210	1.270	1.260	1.340	36,000	1.2956	-6.67%
2020-03-03	0	1.350	1.250	1.450	1.260	1.350	52,000	67,000	1.2885	1.350	1.250	1.450	1.260	1.350	52,000	1.2885	0.75%
2020-03-02	0	1.340	1.250	1.450	-	-	0	0	-	1.340	1.250	1.450	-	-	0	-	0.00%
2020-02-28	0	1.340	1.300	1.350	-	-	0	0	-	1.340	1.300	1.350	-	-	0	-	0.00%
2020-02-27	0	1.340	1.230	1.350	-	-	0	0	-	1.340	1.230	1.350	-	-	0	-	0.00%
2020-02-26	0	1.340	1.270	1.350	-	-	52,000	70,200	1.3500	1.340	1.270	1.350	-	-	52,000	1.3500	-0.74%
2020-02-25	0	1.350	1.230	1.350	-	-	0	0	-	1.350	1.230	1.350	-	-	0	-	0.00%
2020-02-24	0	1.350	1.350	1.480	1.280	1.350	16,000	20,760	1.2975	1.350	1.350	1.480	1.280	1.350	16,000	1.2975	3.05%
2020-02-21	0	1.310	1.300	1.390	1.310	1.340	8,000	10,600	1.3250	1.310	1.300	1.390	1.310	1.340	8,000	1.3250	-2.24%
2020-02-20	0	1.340	1.300	1.380	1.340	1.340	24,000	32,160	1.3400	1.340	1.300	1.380	1.340	1.340	24,000	1.3400	0.75%
2020-02-19	0	1.330	-	1.400	1.330	1.410	16,000	22,240	1.3900	1.330	-	1.400	1.330	1.410	16,000	1.3900	-6.34%
2020-02-18	0	1.420	1.360	1.440	-	-	0	0	-	1.420	1.360	1.440	-	-	0	-	-2.74%
2020-02-17	0	1.460	1.340	1.460	1.480	1.500	8,000	11,920	1.4900	1.460	1.340	1.460	1.480	1.500	8,000	1.4900	-0.68%
2020-02-14	0	1.470	1.370	1.470	1.470	1.480	12,000	17,720	1.4767	1.470	1.370	1.470	1.470	1.480	12,000	1.4767	0.68%
2020-02-13	0	1.460	1.370	1.590	-	-	8,000	11,680	1.4600	1.460	1.370	1.590	-	-	8,000	1.4600	0.00%
2020-02-12	0	1.460	1.370	1.530	1.400	1.460	24,000	34,600	1.4417	1.460	1.370	1.530	1.400	1.460	24,000	1.4417	-2.01%
2020-02-11	0	1.490	1.410	1.540	-	-	0	0	-	1.490	1.410	1.540	-	-	0	-	0.00%
2020-02-10	0	1.490	1.360	1.500	1.410	1.490	296,000	439,360	1.4843	1.490	1.360	1.500	1.410	1.490	296,000	1.4843	6.43%
2020-02-07	0	1.400	1.350	1.400	1.370	1.400	40,000	55,760	1.3940	1.400	1.350	1.400	1.370	1.400	40,000	1.3940	2.94%
2020-02-06	0	1.360	1.330	1.380	1.340	1.450	48,000	65,480	1.3642	1.360	1.330	1.380	1.340	1.450	48,000	1.3642	-1.45%
2020-02-05	0	1.380	1.360	1.470	-	-	0	0	-	1.380	1.360	1.470	-	-	0	-	0.00%
2020-02-04	0	1.380	1.380	1.500	1.290	1.380	68,000	90,960	1.3376	1.380	1.380	1.500	1.290	1.380	68,000	1.3376	-8.00%
2020-02-03	0	1.500	1.380	1.500	1.500	1.540	12,000	18,320	1.5267	1.500	1.380	1.500	1.500	1.540	12,000	1.5267	1.35%
2020-01-31	0	1.480	1.370	2.450	1.340	1.500	104,000	144,200	1.3865	1.480	1.370	2.450	1.340	1.500	104,000	1.3865	11.28%
2020-01-30	0	1.330	1.300	1.410	1.330	1.380	248,000	340,000	1.3710	1.330	1.300	1.410	1.330	1.380	248,000	1.3710	-2.92%
2020-01-29	0	1.370	1.300	1.410	1.350	1.410	56,000	76,640	1.3686	1.370	1.300	1.410	1.350	1.410	56,000	1.3686	-1.44%
2020-01-24	0	1.390	1.390	1.440	1.390	1.460	8,000	11,400	1.4250	1.390	1.390	1.440	1.390	1.460	8,000	1.4250	-6.08%
2020-01-23	0	1.480	1.300	1.480	1.380	1.490	60,000	83,960	1.3993	1.480	1.300	1.480	1.380	1.490	60,000	1.3993	1.37%
2020-01-22	0	1.460	1.440	1.490	1.440	1.500	264,000	387,760	1.4688	1.460	1.440	1.490	1.440	1.500	264,000	1.4688	-3.31%
2020-01-21	0	1.510	1.420	1.570	1.500	1.690	256,000	422,960	1.6522	1.510	1.420	1.570	1.500	1.690	256,000	1.6522	-7.93%
2020-01-20	0	1.640	1.510	1.660	-	-	0	0	-	1.640	1.510	1.660	-	-	0	-	-1.20%
2020-01-17	0	1.660	1.570	1.660	1.660	1.660	4,000	6,640	1.6600	1.660	1.570	1.660	1.660	1.660	4,000	1.6600	2.47%
2020-01-16	0	1.620	1.600	1.700	1.620	1.630	20,000	32,520	1.6260	1.620	1.600	1.700	1.620	1.630	20,000	1.6260	1.89%
2020-01-15	0	1.590	1.570	1.680	1.570	1.590	16,000	25,200	1.5750	1.590	1.570	1.680	1.570	1.590	16,000	1.5750	3.92%
2020-01-14	0	1.530	1.510	1.570	1.530	1.570	8,000	12,400	1.5500	1.530	1.510	1.570	1.530	1.570	8,000	1.5500	3.38%
2020-01-13	0	1.480	1.480	1.570	1.420	1.610	128,000	189,800	1.4828	1.480	1.480	1.570	1.420	1.610	128,000	1.4828	-8.07%
2020-01-10	0	1.610	1.610	1.650	1.600	1.620	36,000	57,960	1.6100	1.610	1.610	1.650	1.600	1.620	36,000	1.6100	0.00%
2020-01-09	0	1.610	1.520	1.640	1.610	1.650	148,000	241,880	1.6343	1.610	1.520	1.640	1.610	1.650	148,000	1.6343	-5.85%
2020-01-08	0	1.710	1.650	2.070	-	-	0	0	-	1.710	1.650	2.070	-	-	0	-	0.00%
2020-01-07	0	1.710	1.610	1.850	-	-	0	0	-	1.710	1.610	1.850	-	-	0	-	0.00%
2020-01-06	0	1.710	1.610	1.710	-	-	0	0	-	1.710	1.610	1.710	-	-	0	-	0.00%
2020-01-03	0	1.710	1.710	1.980	1.650	1.660	8,000	13,240	1.6550	1.710	1.710	1.980	1.650	1.660	8,000	1.6550	2.40%
2020-01-02	0	1.670	1.660	1.940	1.640	1.670	12,000	19,800	1.6500	1.670	1.660	1.940	1.640	1.670	12,000	1.6500	-0.60%
2019-12-31	0	1.680	1.540	1.800	1.610	1.690	12,000	19,760	1.6467	1.680	1.540	1.800	1.610	1.690	12,000	1.6467	2.44%
2019-12-30	0	1.640	1.550	1.650	1.600	1.640	12,000	19,440	1.6200	1.640	1.550	1.650	1.600	1.640	12,000	1.6200	-2.96%
2019-12-27	0	1.690	1.610	1.700	1.560	1.690	20,000	32,440	1.6220	1.690	1.610	1.700	1.560	1.690	20,000	1.6220	-0.59%
2019-12-24	0	1.700	1.600	1.790	-	-	0	0	-	1.700	1.600	1.790	-	-	0	-	0.00%
2019-12-23	0	1.700	1.700	1.800	1.700	1.730	48,000	82,080	1.7100	1.700	1.700	1.800	1.700	1.730	48,000	1.7100	-1.16%
2019-12-20	0	1.720	1.710	1.780	1.720	1.720	8,000	13,760	1.7200	1.720	1.710	1.780	1.720	1.720	8,000	1.7200	4.24%
2019-12-19	0	1.650	1.650	1.960	1.650	1.660	24,000	39,640	1.6517	1.650	1.650	1.960	1.650	1.660	24,000	1.6517	-6.78%
2019-12-18	0	1.770	1.710	1.990	1.650	1.770	24,000	40,400	1.6833	1.770	1.710	1.990	1.650	1.770	24,000	1.6833	-5.85%
2019-12-17	0	1.880	1.610	1.890	1.700	1.890	8,000	14,360	1.7950	1.880	1.610	1.890	1.700	1.890	8,000	1.7950	10.59%
2019-12-16	0	1.700	1.700	1.830	1.600	1.700	44,000	72,680	1.6518	1.700	1.700	1.830	1.600	1.700	44,000	1.6518	8.97%
2019-12-13	0	1.560	1.550	1.620	1.560	1.600	24,000	38,120	1.5883	1.560	1.550	1.620	1.560	1.600	24,000	1.5883	-2.50%
2019-12-12	0	1.600	1.550	1.600	1.510	1.600	56,000	88,440	1.5793	1.600	1.550	1.600	1.510	1.600	56,000	1.5793	-3.03%
2019-12-11	0	1.650	1.600	1.650	1.480	1.650	92,000	148,640	1.6157	1.650	1.600	1.650	1.480	1.650	92,000	1.6157	-4.62%
2019-12-10	0	1.730	1.610	1.760	-	-	0	0	-	1.730	1.610	1.760	-	-	0	-	0.00%
2019-12-09	0	1.730	1.680	1.730	1.640	1.740	48,000	81,320	1.6942	1.730	1.680	1.730	1.640	1.740	48,000	1.6942	-2.26%
2019-12-06	0	1.770	1.710	1.810	1.770	1.810	76,000	135,320	1.7805	1.770	1.710	1.810	1.770	1.810	76,000	1.7805	5.99%
2019-12-05	0	1.670	1.600	1.800	1.670	1.670	4,000	6,680	1.6700	1.670	1.600	1.800	1.670	1.670	4,000	1.6700	-7.22%
2019-12-04	0	1.800	1.700	1.860	-	-	0	0	-	1.800	1.700	1.860	-	-	0	-	0.00%
2019-12-03	0	1.800	1.750	1.870	-	-	0	0	-	1.800	1.750	1.870	-	-	0	-	0.00%
2019-12-02	0	1.800	1.730	1.800	1.800	1.850	52,000	94,920	1.8254	1.800	1.730	1.800	1.800	1.850	52,000	1.8254	-0.55%
2019-11-29	0	1.810	1.800	1.870	1.810	1.810	4,000	7,240	1.8100	1.810	1.800	1.870	1.810	1.810	4,000	1.8100	-4.74%
2019-11-28	0	1.900	1.790	1.900	1.790	1.900	280,000	510,720	1.8240	1.900	1.790	1.900	1.790	1.900	280,000	1.8240	-3.06%
2019-11-27	0	1.960	1.810	2.070	-	-	0	0	-	1.960	1.810	2.070	-	-	0	-	0.00%
2019-11-26	0	1.960	1.810	1.980	-	-	0	0	-	1.960	1.810	1.980	-	-	0	-	0.00%
2019-11-25	0	1.960	1.840	2.040	1.960	1.960	4,000	7,840	1.9600	1.960	1.840	2.040	1.960	1.960	4,000	1.9600	3.16%
2019-11-22	0	1.900	1.890	2.020	1.840	1.900	20,000	37,040	1.8520	1.900	1.890	2.020	1.840	1.900	20,000	1.8520	-5.47%
2019-11-21	0	2.010	1.810	2.010	1.990	2.070	12,000	24,320	2.0267	2.010	1.810	2.010	1.990	2.070	12,000	2.0267	2.55%
2019-11-20	0	1.960	1.850	1.960	1.820	1.960	48,000	89,920	1.8733	1.960	1.850	1.960	1.820	1.960	48,000	1.8733	-1.51%
2019-11-19	0	1.990	1.810	1.990	-	-	0	0	-	1.990	1.810	1.990	-	-	0	-	0.00%
2019-11-18	0	1.990	1.870	2.000	1.990	2.060	152,000	304,200	2.0013	1.990	1.870	2.000	1.990	2.060	152,000	2.0013	5.85%
2019-11-15	0	1.880	1.800	2.060	1.880	1.970	8,000	15,400	1.9250	1.880	1.800	2.060	1.880	1.970	8,000	1.9250	-12.96%
2019-11-14	0	2.160	2.000	2.250	-	-	0	0	-	2.160	2.000	2.250	-	-	0	-	0.00%
2019-11-13	0	2.160	2.000	2.160	2.240	2.330	88,000	204,320	2.3218	2.160	2.000	2.160	2.240	2.330	88,000	2.3218	2.37%
2019-11-12	0	2.110	2.000	2.140	-	-	0	0	-	2.110	2.000	2.140	-	-	0	-	0.00%
2019-11-11	0	2.110	2.000	2.200	-	-	0	0	-	2.110	2.000	2.200	-	-	0	-	0.00%
2019-11-08	0	2.110	2.100	2.280	2.080	2.140	32,000	67,160	2.0988	2.110	2.100	2.280	2.080	2.140	32,000	2.0988	-6.64%
2019-11-07	0	2.260	2.100	2.410	2.240	2.250	8,000	17,960	2.2450	2.260	2.100	2.410	2.240	2.250	8,000	2.2450	0.00%
2019-11-06	0	2.260	2.230	2.370	-	-	0	0	-	2.260	2.230	2.370	-	-	0	-	0.00%
2019-11-05	0	2.260	2.230	2.380	2.230	2.260	12,000	26,960	2.2467	2.260	2.230	2.380	2.230	2.260	12,000	2.2467	0.00%
2019-11-04	0	2.260	2.220	2.360	2.220	2.390	28,000	63,640	2.2729	2.260	2.220	2.360	2.220	2.390	28,000	2.2729	0.89%
2019-11-01	0	2.240	2.090	2.240	2.200	2.290	552,000	1,238,360	2.2434	2.240	2.090	2.240	2.200	2.290	552,000	2.2434	0.00%
2019-10-31	0	2.240	2.240	2.280	2.200	2.300	1,236,000	2,767,000	2.2387	2.240	2.240	2.280	2.200	2.300	1,236,000	2.2387	1.82%
2019-10-30	0	2.200	2.060	2.200	2.190	2.400	316,000	740,000	2.3418	2.200	2.060	2.200	2.190	2.400	316,000	2.3418	-4.35%
2019-10-29	0	2.300	2.000	2.300	2.060	2.450	328,000	703,760	2.1456	2.300	2.000	2.300	2.060	2.450	328,000	2.1456	16.16%
2019-10-28	0	1.980	1.910	1.990	1.910	1.990	264,000	520,080	1.9700	1.980	1.910	1.990	1.910	1.990	264,000	1.9700	-3.88%
2019-10-25	0	2.060	2.050	2.110	2.050	2.230	432,000	919,440	2.1283	2.060	2.050	2.110	2.050	2.230	432,000	2.1283	-6.36%
2019-10-24	0	2.200	2.200	2.260	2.150	2.370	180,000	400,040	2.2224	2.200	2.200	2.260	2.150	2.370	180,000	2.2224	-10.20%
2019-10-23	0	2.450	2.350	2.450	2.450	2.450	28,000	68,600	2.4500	2.450	2.350	2.450	2.450	2.450	28,000	2.4500	-0.41%
2019-10-22	0	2.460	2.340	2.460	2.470	2.480	8,000	19,800	2.4750	2.460	2.340	2.460	2.470	2.480	8,000	2.4750	-0.81%
2019-10-21	0	2.480	2.270	2.480	2.480	2.480	120,000	297,600	2.4800	2.480	2.270	2.480	2.480	2.480	120,000	2.4800	1.64%
2019-10-18	0	2.440	2.300	2.450	2.300	2.440	40,000	92,920	2.3230	2.440	2.300	2.450	2.300	2.440	40,000	2.3230	-0.81%
2019-10-17	0	2.460	2.400	2.460	2.400	2.460	8,000	19,440	2.4300	2.460	2.400	2.460	2.400	2.460	8,000	2.4300	-0.40%
2019-10-16	0	2.470	2.400	2.470	-	-	0	0	-	2.470	2.400	2.470	-	-	0	-	-0.40%
2019-10-15	0	2.480	2.410	2.500	-	-	0	0	-	2.480	2.410	2.500	-	-	0	-	0.00%
2019-10-14	0	2.480	2.390	2.480	2.480	2.490	20,000	49,680	2.4840	2.480	2.390	2.480	2.480	2.490	20,000	2.4840	-0.40%
2019-10-11	0	2.490	2.420	2.590	2.390	2.490	156,000	386,720	2.4790	2.490	2.420	2.590	2.390	2.490	156,000	2.4790	1.22%
2019-10-10	0	2.460	2.380	2.470	2.380	2.460	548,000	1,375,760	2.5105	2.460	2.380	2.470	2.380	2.460	548,000	2.5105	-2.38%
2019-10-09	0	2.520	2.410	2.520	-	-	0	0	-	2.520	2.410	2.520	-	-	0	-	0.00%
2019-10-08	0	2.520	2.420	2.600	2.520	2.700	48,000	126,840	2.6425	2.520	2.420	2.600	2.520	2.700	48,000	2.6425	-2.70%
2019-10-04	0	2.590	2.410	2.590	-	-	0	0	-	2.590	2.410	2.590	-	-	0	-	0.00%
2019-10-03	0	2.590	2.410	2.590	-	-	16,000	38,720	2.4200	2.590	2.410	2.590	-	-	16,000	2.4200	-4.07%
2019-10-02	0	2.700	2.410	2.700	-	-	0	0	-	2.700	2.410	2.700	-	-	0	-	0.00%
2019-09-30	0	2.700	2.440	2.700	-	-	0	0	-	2.700	2.440	2.700	-	-	0	-	-0.74%
2019-09-27	0	2.720	2.440	2.720	-	-	0	0	-	2.720	2.440	2.720	-	-	0	-	0.00%
2019-09-26	0	2.720	2.500	2.720	-	-	0	0	-	2.720	2.500	2.720	-	-	0	-	-1.09%
2019-09-25	0	2.750	2.500	2.750	2.570	2.750	100,000	265,640	2.6564	2.750	2.500	2.750	2.570	2.750	100,000	2.6564	0.00%
2019-09-24	0	2.750	2.480	2.750	2.820	2.820	8,000	22,560	2.8200	2.750	2.480	2.750	2.820	2.820	8,000	2.8200	0.73%
2019-09-23	0	2.730	2.420	2.730	2.500	2.750	120,000	309,240	2.5770	2.730	2.420	2.730	2.500	2.750	120,000	2.5770	12.35%
2019-09-20	0	2.430	2.410	2.500	2.430	2.500	28,000	69,560	2.4843	2.430	2.410	2.500	2.430	2.500	28,000	2.4843	-2.02%
2019-09-19	0	2.480	2.450	2.490	2.420	2.550	480,000	1,184,600	2.4679	2.480	2.450	2.490	2.420	2.550	480,000	2.4679	-6.06%
2019-09-18	0	2.640	2.410	2.640	-	-	0	0	-	2.640	2.410	2.640	-	-	0	-	0.00%
2019-09-17	0	2.640	2.440	2.640	-	-	0	0	-	2.640	2.440	2.640	-	-	0	-	-2.22%
2019-09-16	0	2.700	2.580	2.700	-	-	0	0	-	2.700	2.580	2.700	-	-	0	-	0.00%
2019-09-13	0	2.700	2.460	2.700	-	-	0	0	-	2.700	2.460	2.700	-	-	0	-	-1.10%
2019-09-12	0	2.730	2.460	2.730	-	-	0	0	-	2.730	2.460	2.730	-	-	0	-	0.00%
2019-09-11	0	2.730	2.450	2.800	2.730	2.820	316,000	890,760	2.8189	2.730	2.450	2.800	2.730	2.820	316,000	2.8189	1.49%
2019-09-10	0	2.690	2.430	2.690	2.650	2.740	300,000	821,640	2.7388	2.690	2.430	2.690	2.650	2.740	300,000	2.7388	5.08%
2019-09-09	0	2.560	2.400	2.560	-	-	0	0	-	2.560	2.400	2.560	-	-	0	-	0.00%
2019-09-06	0	2.560	2.460	2.560	2.400	2.560	8,000	19,840	2.4800	2.560	2.460	2.560	2.400	2.560	8,000	2.4800	-0.39%
2019-09-05	0	2.570	2.500	2.620	2.570	2.700	208,000	561,040	2.6973	2.570	2.500	2.620	2.570	2.700	208,000	2.6973	0.00%
2019-09-04	0	2.570	2.570	2.740	2.380	2.650	272,000	656,000	2.4118	2.570	2.570	2.740	2.380	2.650	272,000	2.4118	-1.15%
2019-09-03	0	2.600	2.430	2.700	-	-	0	0	-	2.600	2.430	2.700	-	-	0	-	0.00%
2019-09-02	0	2.600	2.430	2.600	-	-	0	0	-	2.600	2.430	2.600	-	-	0	-	0.00%
2019-08-30	0	2.600	2.400	2.600	-	-	180	426	2.3667	2.600	2.400	2.600	-	-	180	2.3667	-0.76%
2019-08-29	0	2.620	2.410	2.630	2.600	2.640	1,056,000	2,766,360	2.6197	2.620	2.410	2.630	2.600	2.640	1,056,000	2.6197	0.77%
2019-08-28	0	2.600	2.410	2.600	2.540	2.640	12,000	30,920	2.5767	2.600	2.410	2.600	2.540	2.640	12,000	2.5767	4.00%
2019-08-27	0	2.500	2.410	2.650	2.450	2.450	300,000	735,000	2.4500	2.500	2.410	2.650	2.450	2.450	300,000	2.4500	0.00%
2019-08-26	0	2.500	2.420	2.570	2.420	2.500	16,000	39,600	2.4750	2.500	2.420	2.570	2.420	2.500	16,000	2.4750	-7.41%
2019-08-23	0	2.700	2.510	2.700	2.700	2.700	200,000	540,000	2.7000	2.700	2.510	2.700	2.700	2.700	200,000	2.7000	0.00%
2019-08-22	0	2.700	2.410	2.700	-	-	0	0	-	2.700	2.410	2.700	-	-	0	-	0.00%
2019-08-21	0	2.700	2.600	2.700	-	-	0	0	-	2.700	2.600	2.700	-	-	0	-	-1.82%
2019-08-20	0	2.750	2.540	2.750	2.500	2.790	728,000	2,027,440	2.7849	2.750	2.540	2.750	2.500	2.790	728,000	2.7849	1.85%
2019-08-19	0	2.700	2.600	2.700	2.380	2.840	660,000	1,837,320	2.7838	2.700	2.600	2.700	2.380	2.840	660,000	2.7838	1.12%
2019-08-16	0	2.670	2.390	2.680	2.450	2.700	168,000	421,640	2.5098	2.670	2.390	2.680	2.450	2.700	168,000	2.5098	6.37%
2019-08-15	0	2.510	2.510	2.520	2.510	2.790	92,000	237,680	2.5835	2.510	2.510	2.520	2.510	2.790	92,000	2.5835	-10.36%
2019-08-14	0	2.800	2.500	2.800	-	-	0	0	-	2.800	2.500	2.800	-	-	0	-	-3.45%
2019-08-13	0	2.900	2.700	2.990	2.690	2.940	44,000	127,560	2.8991	2.900	2.700	2.990	2.690	2.940	44,000	2.8991	-3.01%
2019-08-12	0	2.990	2.540	3.000	2.860	2.990	8,000	23,400	2.9250	2.990	2.540	3.000	2.860	2.990	8,000	2.9250	4.55%
2019-08-09	0	2.860	2.750	2.860	2.750	2.870	68,000	187,360	2.7553	2.860	2.750	2.860	2.750	2.870	68,000	2.7553	0.35%
2019-08-08	0	2.850	2.760	2.950	2.850	2.850	20,000	57,000	2.8500	2.850	2.760	2.950	2.850	2.850	20,000	2.8500	-3.72%
2019-08-07	0	2.960	2.840	3.000	2.800	2.960	20,000	57,000	2.8500	2.960	2.840	3.000	2.800	2.960	20,000	2.8500	-1.00%
2019-08-06	0	2.990	2.900	2.990	3.000	3.200	88,000	269,880	3.0668	2.990	2.900	2.990	3.000	3.200	88,000	3.0668	-5.68%
2019-08-05	0	3.170	3.150	3.260	3.170	3.180	16,000	50,760	3.1725	3.170	3.150	3.260	3.170	3.180	16,000	3.1725	-10.45%
2019-08-02	0	3.540	3.120	3.540	3.060	3.800	532,000	2,008,640	3.7756	3.540	3.120	3.540	3.060	3.800	532,000	3.7756	7.27%
2019-08-01	0	3.300	3.000	3.300	3.000	3.300	60,000	186,480	3.1080	3.300	3.000	3.300	3.000	3.300	60,000	3.1080	-8.33%
2019-07-31	0	3.600	3.110	3.600	3.600	3.600	4,000	14,400	3.6000	3.600	3.110	3.600	3.600	3.600	4,000	3.6000	-5.26%
2019-07-30	0	3.800	3.750	3.800	2.200	3.870	2,668,000	8,196,600	3.0722	3.800	3.750	3.800	2.200	3.870	2,668,000	3.0722	13.77%
2019-07-29	0	3.340	3.250	3.340	3.050	3.550	452,000	1,493,920	3.3051	3.340	3.250	3.340	3.050	3.550	452,000	3.3051	-11.41%
2019-07-26	0	3.770	3.630	3.680	3.680	3.850	44,000	166,400	3.7818	3.770	3.630	3.680	3.680	3.850	44,000	3.7818	-3.83%
2019-07-25	0	3.920	3.850	3.920	3.900	3.960	392,000	1,537,920	3.9233	3.920	3.850	3.920	3.900	3.960	392,000	3.9233	-2.73%
2019-07-24	0	4.030	4.030	4.050	3.910	4.050	420,000	1,661,200	3.9552	4.030	4.030	4.050	3.910	4.050	420,000	3.9552	0.75%
2019-07-23	0	4.000	4.000	4.030	3.900	4.020	656,000	2,596,560	3.9582	4.000	4.000	4.030	3.900	4.020	656,000	3.9582	-0.74%
2019-07-22	0	4.030	3.950	4.030	3.900	4.050	428,000	1,698,040	3.9674	4.030	3.950	4.030	3.900	4.050	428,000	3.9674	-0.74%
2019-07-19	0	4.060	3.930	4.080	3.930	4.070	8,000	32,000	4.0000	4.060	3.930	4.080	3.930	4.070	8,000	4.0000	0.00%
2019-07-18	0	4.060	3.970	4.060	3.950	4.090	124,000	497,160	4.0094	4.060	3.970	4.060	3.950	4.090	124,000	4.0094	-3.10%
2019-07-17	0	4.190	4.050	4.200	3.900	4.400	100,000	409,880	4.0988	4.190	4.050	4.200	3.900	4.400	100,000	4.0988	3.46%
2019-07-16	0	4.050	3.940	4.100	-	-	0	0	-	4.050	3.940	4.100	-	-	0	-	0.00%
2019-07-15	0	4.050	4.000	4.050	3.880	4.140	52,000	209,880	4.0362	4.050	4.000	4.050	3.880	4.140	52,000	4.0362	-0.98%
2019-07-12	0	4.090	3.710	4.090	-	-	0	0	-	4.090	3.710	4.090	-	-	0	-	-0.24%
2019-07-11	0	4.100	3.710	4.100	4.100	4.100	36,000	147,600	4.1000	4.100	3.710	4.100	4.100	4.100	36,000	4.1000	0.00%
2019-07-10	0	4.100	4.000	4.180	4.000	4.100	16,000	64,600	4.0375	4.100	4.000	4.180	4.000	4.100	16,000	4.0375	-1.20%
2019-07-09	0	4.150	4.050	4.150	4.190	4.190	24,000	100,560	4.1900	4.150	4.050	4.150	4.190	4.190	24,000	4.1900	1.72%
2019-07-08	0	4.080	4.050	4.100	-	-	0	0	-	4.080	4.050	4.100	-	-	0	-	0.00%
2019-07-05	0	4.080	3.710	4.200	-	-	0	0	-	4.080	3.710	4.200	-	-	0	-	0.00%
2019-07-04	0	4.080	3.810	4.080	-	-	0	0	-	4.080	3.810	4.080	-	-	0	-	0.00%
2019-07-03	0	4.080	3.810	4.190	4.080	4.080	12,000	48,960	4.0800	4.080	3.810	4.190	4.080	4.080	12,000	4.0800	-2.86%
2019-07-02	0	4.200	4.070	4.200	4.200	4.200	8,000	33,600	4.2000	4.200	4.070	4.200	4.200	4.200	8,000	4.2000	0.72%
2019-06-28	0	4.170	4.040	4.170	4.180	4.200	76,000	318,800	4.1947	4.170	4.040	4.170	4.180	4.200	76,000	4.1947	1.96%
2019-06-27	0	4.090	4.000	4.230	4.000	4.230	76,000	309,920	4.0779	4.090	4.000	4.230	4.000	4.230	76,000	4.0779	2.25%
2019-06-26	0	4.000	3.610	4.100	4.000	4.000	16,000	64,000	4.0000	4.000	3.610	4.100	4.000	4.000	16,000	4.0000	-1.23%
2019-06-25	0	4.050	4.040	4.090	4.040	4.090	428,000	1,733,720	4.0507	4.050	4.040	4.090	4.040	4.090	428,000	4.0507	0.25%
2019-06-24	0	4.040	4.040	4.270	-	-	0	0	-	4.040	4.040	4.270	-	-	0	-	0.00%
2019-06-21	0	4.040	4.040	4.100	3.900	4.100	80,000	318,720	3.9840	4.040	4.040	4.100	3.900	4.100	80,000	3.9840	0.00%
2019-06-20	0	4.040	4.040	4.200	-	-	0	0	-	4.040	4.040	4.200	-	-	0	-	0.00%
2019-06-19	0	4.040	4.020	4.040	3.980	4.040	40,000	160,560	4.0140	4.040	4.020	4.040	3.980	4.040	40,000	4.0140	-0.25%
2019-06-18	0	4.050	4.030	4.050	4.050	4.070	20,000	81,200	4.0600	4.050	4.030	4.050	4.050	4.070	20,000	4.0600	-1.22%
2019-06-17	0	4.100	4.050	4.100	-	-	0	0	-	4.100	4.050	4.100	-	-	0	-	0.00%
2019-06-14	0	4.100	4.050	4.100	4.100	4.100	8,000	32,800	4.1000	4.100	4.050	4.100	4.100	4.100	8,000	4.1000	0.00%
2019-06-13	0	4.100	4.100	4.690	4.000	4.100	28,000	113,720	4.0614	4.100	4.100	4.690	4.000	4.100	28,000	4.0614	0.00%
2019-06-12	0	4.100	3.810	4.300	3.980	4.100	24,000	97,920	4.0800	4.100	3.810	4.300	3.980	4.100	24,000	4.0800	0.00%
2019-06-11	0	4.100	4.100	4.300	4.100	4.100	8,000	32,800	4.1000	4.100	4.100	4.300	4.100	4.100	8,000	4.1000	0.00%
2019-06-10	0	4.100	4.100	4.300	-	-	0	0	-	4.100	4.100	4.300	-	-	0	-	0.00%
2019-06-06	0	4.100	4.100	4.450	-	-	0	0	-	4.100	4.100	4.450	-	-	0	-	0.00%
2019-06-05	0	4.100	4.100	4.840	4.100	4.120	24,000	98,480	4.1033	4.100	4.100	4.840	4.100	4.120	24,000	4.1033	-0.97%
2019-06-04	0	4.140	4.100	4.400	-	-	0	0	-	4.140	4.100	4.400	-	-	0	-	0.00%
2019-06-03	0	4.140	4.140	4.790	-	-	0	0	-	4.140	4.140	4.790	-	-	0	-	0.00%
2019-05-31	0	4.140	4.130	4.140	4.140	4.140	20,000	82,800	4.1400	4.140	4.130	4.140	4.140	4.140	20,000	4.1400	0.00%
2019-05-30	0	4.140	4.100	4.140	4.100	4.160	88,000	363,280	4.1282	4.140	4.100	4.140	4.100	4.160	88,000	4.1282	2.99%
2019-05-29	0	4.020	4.010	4.100	3.670	4.020	464,000	1,804,320	3.8886	4.020	4.010	4.100	3.670	4.020	464,000	3.8886	0.00%
2019-05-28	0	4.020	3.700	4.020	3.680	4.050	188,000	745,320	3.9645	4.020	3.700	4.020	3.680	4.050	188,000	3.9645	-1.47%
2019-05-27	0	4.080	4.010	4.200	4.080	4.230	36,000	147,240	4.0900	4.080	4.010	4.200	4.080	4.230	36,000	4.0900	-3.77%
2019-05-24	0	4.240	4.110	4.240	4.230	4.380	20,000	85,920	4.2960	4.240	4.110	4.240	4.230	4.380	20,000	4.2960	-5.78%
2019-05-23	0	4.500	4.230	4.900	4.280	4.500	8,000	35,120	4.3900	4.500	4.230	4.900	4.280	4.500	8,000	4.3900	2.74%
2019-05-22	0	4.380	4.220	4.600	-	-	0	0	-	4.380	4.220	4.600	-	-	0	-	0.00%
2019-05-21	0	4.380	4.230	4.560	4.380	4.390	12,000	52,600	4.3833	4.380	4.230	4.560	4.380	4.390	12,000	4.3833	-2.23%
2019-05-20	0	4.480	4.310	4.480	4.560	4.610	48,000	220,680	4.5975	4.480	4.310	4.480	4.560	4.610	48,000	4.5975	0.45%
2019-05-17	0	4.460	4.460	4.750	4.460	4.700	76,000	344,400	4.5316	4.460	4.460	4.750	4.460	4.700	76,000	4.5316	2.76%
2019-05-16	0	4.340	4.340	4.440	-	-	0	0	-	4.340	4.340	4.440	-	-	0	-	0.23%
2019-05-15	0	4.330	4.280	4.460	4.330	4.380	8,000	34,840	4.3550	4.330	4.280	4.460	4.330	4.380	8,000	4.3550	-3.35%
2019-05-14	0	4.480	4.290	4.490	4.480	4.480	8,000	35,840	4.4800	4.480	4.290	4.490	4.480	4.480	8,000	4.4800	-1.54%
2019-05-10	0	4.550	4.280	4.550	4.230	5.390	1,468,000	6,291,640	4.2859	4.550	4.280	4.550	4.230	5.390	1,468,000	4.2859	7.57%
2019-05-09	0	4.230	4.110	4.230	4.200	4.250	1,468,000	6,169,200	4.2025	4.230	4.110	4.230	4.200	4.250	1,468,000	4.2025	-3.64%
2019-05-08	0	4.390	4.180	4.590	4.390	4.390	4,000	17,560	4.3900	4.390	4.180	4.590	4.390	4.390	4,000	4.3900	0.23%
2019-05-07	0	4.380	4.380	4.590	4.360	4.360	4,000	17,440	4.3600	4.380	4.380	4.590	4.360	4.360	4,000	4.3600	-2.45%
2019-05-06	0	4.490	4.360	4.500	-	-	0	0	-	4.490	4.360	4.500	-	-	0	-	0.00%
2019-05-03	0	4.490	4.450	4.600	4.490	4.560	100,000	450,240	4.5024	4.490	4.450	4.600	4.490	4.560	100,000	4.5024	-4.47%
2019-05-02	0	4.700	4.520	4.710	4.560	4.700	28,000	129,920	4.6400	4.700	4.520	4.710	4.560	4.700	28,000	4.6400	-0.42%
2019-04-30	0	4.720	4.490	4.820	-	-	0	0	-	4.720	4.490	4.820	-	-	0	-	0.00%
2019-04-29	0	4.720	4.660	4.930	4.720	4.730	32,000	151,160	4.7238	4.720	4.660	4.930	4.720	4.730	32,000	4.7238	0.21%
2019-04-26	0	4.710	4.710	4.910	4.710	5.150	632,000	3,159,320	4.9989	4.710	4.710	4.910	4.710	5.150	632,000	4.9989	-2.48%
2019-04-25	0	4.830	4.490	4.840	4.470	4.830	104,000	481,520	4.6300	4.830	4.490	4.840	4.470	4.830	104,000	4.6300	6.15%
2019-04-24	0	4.550	4.360	4.650	4.550	4.550	4,000	18,200	4.5500	4.550	4.360	4.650	4.550	4.550	4,000	4.5500	-2.15%
2019-04-23	0	4.650	4.500	4.870	4.650	4.660	12,000	55,880	4.6567	4.650	4.500	4.870	4.650	4.660	12,000	4.6567	2.20%
2019-04-18	0	4.550	4.550	4.780	-	-	0	0	-	4.550	4.550	4.780	-	-	0	-	0.00%
2019-04-17	0	4.550	4.550	4.860	4.550	4.700	48,000	221,160	4.6075	4.550	4.550	4.860	4.550	4.700	48,000	4.6075	-1.09%
2019-04-16	0	4.600	4.600	4.900	4.600	4.780	2,232,000	10,490,040	4.6998	4.600	4.600	4.900	4.600	4.780	2,232,000	4.6998	-4.17%
2019-04-15	0	4.800	4.700	4.870	4.800	4.800	36,000	173,760	4.8267	4.800	4.700	4.870	4.800	4.800	36,000	4.8267	-1.64%
2019-04-12	0	4.880	4.700	4.930	4.790	5.100	2,332,000	11,234,200	4.8174	4.880	4.700	4.930	4.790	5.100	2,332,000	4.8174	-5.97%
2019-04-11	0	5.190	5.070	5.190	5.080	5.200	28,000	144,520	5.1614	5.190	5.070	5.190	5.080	5.200	28,000	5.1614	-0.95%
2019-04-10	0	5.240	5.100	5.250	5.000	5.250	2,112,000	10,575,640	5.0074	5.240	5.100	5.250	5.000	5.250	2,112,000	5.0074	-1.13%
2019-04-09	0	5.300	5.200	5.320	5.000	5.300	48,000	248,880	5.1850	5.300	5.200	5.320	5.000	5.300	48,000	5.1850	0.00%
2019-04-08	0	5.300	5.200	5.300	5.330	5.330	4,000	21,320	5.3300	5.300	5.200	5.300	5.330	5.330	4,000	5.3300	-0.56%
2019-04-04	0	5.330	5.200	5.330	5.180	5.330	20,000	104,640	5.2320	5.330	5.200	5.330	5.180	5.330	20,000	5.2320	2.50%
2019-04-03	0	5.200	5.340	5.350	5.050	5.350	120,000	627,800	5.2317	5.200	5.340	5.350	5.050	5.350	120,000	5.2317	-2.80%
2019-04-02	0	5.350	5.280	5.350	5.200	5.400	152,000	813,000	5.3487	5.350	5.280	5.350	5.200	5.400	152,000	5.3487	4.90%
2019-04-01	0	5.100	5.100	5.200	4.800	5.100	2,736,000	13,642,160	4.9862	5.100	5.100	5.200	4.800	5.100	2,736,000	4.9862	6.25%
2019-03-29	0	4.800	4.500	4.900	4.380	4.800	168,000	763,240	4.5431	4.800	4.500	4.900	4.380	4.800	168,000	4.5431	6.90%
2019-03-28	0	4.490	4.430	4.500	4.430	4.500	44,000	196,280	4.4609	4.490	4.430	4.500	4.430	4.500	44,000	4.4609	-1.32%
2019-03-27	0	4.550	4.460	4.550	-	-	0	0	-	4.550	4.460	4.550	-	-	0	-	0.00%
2019-03-26	0	4.550	4.430	4.550	4.470	4.570	20,000	89,880	4.4940	4.550	4.430	4.550	4.470	4.570	20,000	4.4940	-0.22%
2019-03-25	0	4.560	4.450	4.560	4.430	4.560	1,876,000	8,490,240	4.5257	4.560	4.450	4.560	4.430	4.560	1,876,000	4.5257	-0.65%
2019-03-22	0	4.590	4.430	4.600	4.470	4.590	24,000	107,840	4.4933	4.590	4.430	4.600	4.470	4.590	24,000	4.4933	1.32%
2019-03-21	0	4.530	4.510	4.590	4.380	4.530	24,000	107,000	4.4583	4.530	4.510	4.590	4.380	4.530	24,000	4.4583	0.00%
2019-03-20	0	4.530	4.500	4.600	4.530	4.530	4,000	18,120	4.5300	4.530	4.500	4.600	4.530	4.530	4,000	4.5300	-1.31%
2019-03-19	0	4.590	4.590	4.600	4.470	4.590	144,000	655,320	4.5508	4.590	4.590	4.600	4.470	4.590	144,000	4.5508	0.22%
2019-03-18	0	4.580	4.500	4.590	4.480	4.580	36,000	162,680	4.5189	4.580	4.500	4.590	4.480	4.580	36,000	4.5189	-0.43%
2019-03-15	0	4.600	4.700	4.800	4.580	4.700	112,000	516,120	4.6082	4.600	4.700	4.800	4.580	4.700	112,000	4.6082	0.44%
2019-03-14	0	4.580	4.500	4.580	4.390	4.580	124,000	565,920	4.5639	4.580	4.500	4.580	4.390	4.580	124,000	4.5639	0.00%
2019-03-13	0	4.580	4.470	4.580	-	-	0	0	-	4.580	4.470	4.580	-	-	0	-	-0.22%
2019-03-12	0	4.590	4.490	4.590	4.480	4.590	92,000	413,760	4.4974	4.590	4.490	4.590	4.480	4.590	92,000	4.4974	2.00%
2019-03-11	0	4.500	4.490	4.590	4.490	4.500	32,000	143,920	4.4975	4.500	4.490	4.590	4.490	4.500	32,000	4.4975	0.45%
2019-03-08	0	4.480	4.430	4.480	4.410	4.490	100,000	445,520	4.4552	4.480	4.430	4.480	4.410	4.490	100,000	4.4552	-0.22%
2019-03-07	0	4.490	4.460	4.490	4.400	4.490	16,000	71,320	4.4575	4.490	4.460	4.490	4.400	4.490	16,000	4.4575	-0.22%
2019-03-06	0	4.500	4.440	4.500	4.440	4.500	48,000	214,960	4.4783	4.500	4.440	4.500	4.440	4.500	48,000	4.4783	0.00%
2019-03-05	0	4.500	4.430	4.500	4.400	4.500	96,000	429,280	4.4717	4.500	4.430	4.500	4.400	4.500	96,000	4.4717	0.00%
2019-03-04	0	4.500	4.420	4.500	4.500	4.500	12,000	54,000	4.5000	4.500	4.420	4.500	4.500	4.500	12,000	4.5000	0.00%
2019-03-01	0	4.500	4.410	4.500	4.400	4.500	148,000	663,720	4.4846	4.500	4.410	4.500	4.400	4.500	148,000	4.4846	0.00%
2019-02-28	0	4.500	4.400	4.500	4.460	4.500	36,000	161,680	4.4911	4.500	4.400	4.500	4.460	4.500	36,000	4.4911	-1.96%
2019-02-27	0	4.590	4.530	4.590	4.460	4.590	36,000	163,200	4.5333	4.590	4.530	4.590	4.460	4.590	36,000	4.5333	-0.22%
2019-02-26	0	4.600	4.540	4.600	4.590	4.600	16,000	73,480	4.5925	4.600	4.540	4.600	4.590	4.600	16,000	4.5925	0.00%
2019-02-25	0	4.600	4.550	4.600	4.530	4.600	28,000	128,120	4.5757	4.600	4.550	4.600	4.530	4.600	28,000	4.5757	0.00%
2019-02-22	0	4.600	4.540	4.600	4.490	4.600	48,000	218,480	4.5517	4.600	4.540	4.600	4.490	4.600	48,000	4.5517	0.00%
2019-02-21	0	4.600	4.490	4.600	4.590	4.600	132,000	606,200	4.5924	4.600	4.490	4.600	4.590	4.600	132,000	4.5924	0.00%
2019-02-20	0	4.600	4.460	4.600	4.450	4.600	24,000	108,480	4.5200	4.600	4.460	4.600	4.450	4.600	24,000	4.5200	0.22%
2019-02-19	0	4.590	4.310	4.590	4.500	4.600	56,000	253,080	4.5193	4.590	4.310	4.590	4.500	4.600	56,000	4.5193	-0.22%
2019-02-18	0	4.600	4.410	4.600	4.580	4.600	140,000	641,640	4.5831	4.600	4.410	4.600	4.580	4.600	140,000	4.5831	0.00%
2019-02-15	0	4.600	4.410	4.600	4.580	4.600	188,000	863,080	4.5909	4.600	4.410	4.600	4.580	4.600	188,000	4.5909	0.00%
2019-02-14	0	4.600	4.190	4.600	4.590	4.600	8,000	36,760	4.5950	4.600	4.190	4.600	4.590	4.600	8,000	4.5950	-0.65%
2019-02-13	0	4.630	4.510	4.630	4.510	4.630	104,000	481,040	4.6254	4.630	4.510	4.630	4.510	4.630	104,000	4.6254	0.22%
2019-02-12	0	4.620	4.550	4.640	4.550	4.640	120,000	555,480	4.6290	4.620	4.550	4.640	4.550	4.640	120,000	4.6290	0.43%
2019-02-11	0	4.600	4.550	4.600	4.480	4.640	1,204,000	5,536,960	4.5988	4.600	4.550	4.600	4.480	4.640	1,204,000	4.5988	-2.13%
2019-02-08	0	4.700	4.400	4.700	-	-	0	0	-	4.700	4.400	4.700	-	-	0	-	0.00%
2019-02-04	0	4.700	4.380	4.700	-	-	0	0	-	4.700	4.380	4.700	-	-	0	-	0.00%
2019-02-01	0	4.700	4.700	4.750	-	-	0	0	-	4.700	4.700	4.750	-	-	0	-	0.00%
2019-01-31	0	4.700	4.600	4.700	4.690	4.700	12,000	56,320	4.6933	4.700	4.600	4.700	4.690	4.700	12,000	4.6933	0.43%
2019-01-30	0	4.680	4.610	4.680	-	-	0	0	-	4.680	4.610	4.680	-	-	0	-	-2.70%
2019-01-29	0	4.810	4.450	4.810	-	-	0	0	-	4.810	4.450	4.810	-	-	0	-	0.00%
2019-01-28	0	4.810	4.410	4.810	4.700	4.870	24,000	113,480	4.7283	4.810	4.410	4.810	4.700	4.870	24,000	4.7283	2.34%
2019-01-25	0	4.700	4.370	4.700	-	-	0	0	-	4.700	4.370	4.700	-	-	0	-	-0.63%
2019-01-24	0	4.730	4.590	4.730	4.570	4.730	8,000	37,200	4.6500	4.730	4.590	4.730	4.570	4.730	8,000	4.6500	2.16%
2019-01-23	0	4.630	4.630	4.760	4.610	4.610	8,000	36,880	4.6100	4.630	4.630	4.760	4.610	4.610	8,000	4.6100	-2.73%
2019-01-22	0	4.760	4.600	4.760	-	-	0	0	-	4.760	4.600	4.760	-	-	0	-	0.00%
2019-01-21	0	4.760	4.500	4.760	-	-	0	0	-	4.760	4.500	4.760	-	-	0	-	-0.83%
2019-01-18	0	4.800	4.680	4.800	4.600	4.800	76,000	361,520	4.7568	4.800	4.680	4.800	4.600	4.800	76,000	4.7568	4.35%
2019-01-17	0	4.600	4.500	4.640	-	-	0	0	-	4.600	4.500	4.640	-	-	0	-	0.00%
2019-01-16	0	4.600	4.500	4.600	4.340	4.600	128,000	570,920	4.4603	4.600	4.500	4.600	4.340	4.600	128,000	4.4603	0.88%
2019-01-15	0	4.560	4.470	4.560	4.460	4.570	176,000	792,320	4.5018	4.560	4.470	4.560	4.460	4.570	176,000	4.5018	-0.65%
2019-01-14	0	4.590	4.530	4.620	4.520	4.600	60,000	274,040	4.5673	4.590	4.530	4.620	4.520	4.600	60,000	4.5673	-0.22%
2019-01-11	0	4.600	4.600	4.630	4.520	4.660	892,000	4,117,720	4.6163	4.600	4.600	4.630	4.520	4.660	892,000	4.6163	-1.29%
2019-01-10	0	4.660	4.630	4.660	4.590	4.660	1,144,000	5,308,840	4.6406	4.660	4.630	4.660	4.590	4.660	1,144,000	4.6406	-0.21%
2019-01-09	0	4.670	4.650	4.670	4.560	4.750	3,292,000	15,422,760	4.6849	4.670	4.650	4.670	4.560	4.750	3,292,000	4.6849	0.43%
2019-01-08	0	4.650	4.550	4.660	4.560	4.650	8,000	36,840	4.6050	4.650	4.550	4.660	4.560	4.650	8,000	4.6050	-0.21%
2019-01-07	0	4.660	4.500	4.650	4.530	4.660	160,000	733,120	4.5820	4.660	4.500	4.650	4.530	4.660	160,000	4.5820	-0.43%
2019-01-04	0	4.680	4.600	4.680	4.500	4.750	458,000	2,098,280	4.5814	4.680	4.600	4.680	4.500	4.750	458,000	4.5814	1.08%
2019-01-03	0	4.630	4.590	4.630	4.600	4.650	44,000	203,440	4.6236	4.630	4.590	4.630	4.600	4.650	44,000	4.6236	-0.43%
2019-01-02	0	4.650	4.600	4.650	4.610	4.650	12,000	55,480	4.6233	4.650	4.600	4.650	4.610	4.650	12,000	4.6233	-1.90%
2018-12-31	0	4.740	4.560	4.800	-	-	0	0	-	4.740	4.560	4.800	-	-	0	-	0.00%
2018-12-28	0	4.740	4.560	4.740	4.700	4.760	24,000	113,760	4.7400	4.740	4.560	4.740	4.700	4.760	24,000	4.7400	0.85%
2018-12-27	0	4.700	4.590	4.730	-	-	1,200	5,448	4.5400	4.700	4.590	4.730	-	-	1,200	4.5400	0.00%
2018-12-24	0	4.700	4.610	4.700	4.690	4.700	12,000	56,320	4.6933	4.700	4.610	4.700	4.690	4.700	12,000	4.6933	0.21%
2018-12-21	0	4.690	4.610	4.690	4.620	4.760	60,000	279,000	4.6500	4.690	4.610	4.690	4.620	4.760	60,000	4.6500	-1.47%
2018-12-20	0	4.760	4.690	4.760	4.760	4.760	100,000	476,000	4.7600	4.760	4.690	4.760	4.760	4.760	100,000	4.7600	-0.63%
2018-12-19	0	4.790	4.700	4.800	4.680	4.800	184,000	879,840	4.7817	4.790	4.700	4.800	4.680	4.800	184,000	4.7817	1.91%
2018-12-18	0	4.700	4.650	4.700	4.600	4.700	80,000	371,600	4.6450	4.700	4.650	4.700	4.600	4.700	80,000	4.6450	0.00%
2018-12-17	0	4.700	4.660	4.700	4.660	4.700	68,000	318,320	4.6812	4.700	4.660	4.700	4.660	4.700	68,000	4.6812	0.00%
2018-12-14	0	4.700	4.520	4.700	4.700	4.700	8,000	37,600	4.7000	4.700	4.520	4.700	4.700	4.700	8,000	4.7000	1.08%
2018-12-13	0	4.650	4.620	4.670	4.630	4.700	76,000	355,000	4.6711	4.650	4.620	4.670	4.630	4.700	76,000	4.6711	-0.43%
2018-12-12	0	4.670	4.650	4.680	4.670	4.680	20,000	93,560	4.6780	4.670	4.650	4.680	4.670	4.680	20,000	4.6780	-0.21%
2018-12-11	0	4.680	4.650	4.680	4.680	4.720	44,000	206,840	4.7009	4.680	4.650	4.680	4.680	4.720	44,000	4.7009	-0.43%
2018-12-10	0	4.700	4.670	4.700	4.680	4.700	52,000	244,040	4.6931	4.700	4.670	4.700	4.680	4.700	52,000	4.6931	0.00%
2018-12-07	0	4.700	4.700	4.740	4.700	4.700	12,000	56,400	4.7000	4.700	4.700	4.740	4.700	4.700	12,000	4.7000	-1.26%
2018-12-06	0	4.760	4.700	4.770	4.760	4.760	12,000	57,120	4.7600	4.760	4.700	4.770	4.760	4.760	12,000	4.7600	-0.42%
2018-12-05	0	4.780	4.720	4.780	4.720	4.780	56,000	265,120	4.7343	4.780	4.720	4.780	4.720	4.780	56,000	4.7343	-0.42%
2018-12-04	0	4.800	4.710	4.800	4.700	4.800	252,000	1,192,600	4.7325	4.800	4.710	4.800	4.700	4.800	252,000	4.7325	0.00%
2018-12-03	0	4.800	4.730	4.810	4.760	4.810	112,000	536,440	4.7896	4.800	4.730	4.810	4.760	4.810	112,000	4.7896	0.00%
2018-11-30	0	4.800	4.800	4.810	4.800	4.800	20,000	96,000	4.8000	4.800	4.800	4.810	4.800	4.800	20,000	4.8000	-0.21%
2018-11-29	0	4.810	4.800	4.810	4.790	4.820	100,000	480,200	4.8020	4.810	4.800	4.810	4.790	4.820	100,000	4.8020	0.21%
2018-11-28	0	4.800	4.780	4.800	4.770	4.810	308,000	1,477,240	4.7962	4.800	4.780	4.800	4.770	4.810	308,000	4.7962	0.00%
2018-11-27	0	4.800	4.790	4.810	4.800	4.810	56,000	268,840	4.8007	4.800	4.790	4.810	4.800	4.810	56,000	4.8007	0.00%
2018-11-26	0	4.800	4.790	4.810	4.780	4.810	96,000	460,600	4.7979	4.800	4.790	4.810	4.780	4.810	96,000	4.7979	-0.21%
2018-11-23	0	4.810	4.800	4.810	4.800	4.830	44,000	211,800	4.8136	4.810	4.800	4.810	4.800	4.830	44,000	4.8136	0.00%
2018-11-22	0	4.810	4.810	4.850	4.810	4.860	36,000	174,440	4.8456	4.810	4.810	4.850	4.810	4.860	36,000	4.8456	0.00%
2018-11-21	0	4.810	4.800	4.830	4.800	4.830	72,000	346,360	4.8106	4.810	4.800	4.830	4.800	4.830	72,000	4.8106	-0.21%
2018-11-20	0	4.820	4.800	4.830	4.790	4.820	68,000	327,080	4.8100	4.820	4.800	4.830	4.790	4.820	68,000	4.8100	0.21%
2018-11-19	0	4.810	4.810	4.830	4.810	4.830	16,000	77,160	4.8225	4.810	4.810	4.830	4.810	4.830	16,000	4.8225	0.00%
2018-11-16	0	4.810	4.800	4.820	4.810	4.840	80,000	385,680	4.8210	4.810	4.800	4.820	4.810	4.840	80,000	4.8210	-0.62%
2018-11-15	0	4.840	4.820	4.860	4.790	4.900	248,000	1,196,720	4.8255	4.840	4.820	4.860	4.790	4.900	248,000	4.8255	0.21%
2018-11-14	0	4.830	4.810	4.830	4.810	4.840	100,000	482,200	4.8220	4.830	4.810	4.830	4.810	4.840	100,000	4.8220	-0.21%
2018-11-13	0	4.840	4.820	4.840	4.820	4.840	52,000	251,200	4.8308	4.840	4.820	4.840	4.820	4.840	52,000	4.8308	0.21%
2018-11-12	0	4.830	4.820	4.840	4.800	4.860	128,000	617,400	4.8234	4.830	4.820	4.840	4.800	4.860	128,000	4.8234	-0.21%
2018-11-09	0	4.840	4.820	4.840	4.820	4.840	44,000	212,640	4.8327	4.840	4.820	4.840	4.820	4.840	44,000	4.8327	-0.21%
2018-11-08	0	4.850	4.830	4.850	4.830	4.850	28,000	135,480	4.8386	4.850	4.830	4.850	4.830	4.850	28,000	4.8386	0.21%
2018-11-07	0	4.840	4.830	4.840	4.800	4.860	124,000	599,040	4.8310	4.840	4.830	4.840	4.800	4.860	124,000	4.8310	-0.41%
2018-11-06	0	4.860	4.840	4.860	4.810	4.880	156,000	755,880	4.8454	4.860	4.840	4.860	4.810	4.880	156,000	4.8454	-0.41%
2018-11-05	0	4.880	4.850	4.890	4.840	4.880	32,000	155,240	4.8513	4.880	4.850	4.890	4.840	4.880	32,000	4.8513	0.00%
2018-11-02	0	4.880	4.850	4.880	4.850	4.880	8,000	38,920	4.8650	4.880	4.850	4.880	4.850	4.880	8,000	4.8650	-0.20%
2018-11-01	0	4.890	4.840	4.890	4.840	4.890	64,000	311,160	4.8619	4.890	4.840	4.890	4.840	4.890	64,000	4.8619	0.20%
2018-10-31	0	4.880	4.850	4.880	4.840	4.880	68,000	330,040	4.8535	4.880	4.850	4.880	4.840	4.880	68,000	4.8535	0.21%
2018-10-30	0	4.870	4.850	4.880	4.850	4.880	60,000	292,200	4.8700	4.870	4.850	4.880	4.850	4.880	60,000	4.8700	0.00%
2018-10-29	0	4.870	4.850	4.870	4.840	4.870	100,000	485,280	4.8528	4.870	4.850	4.870	4.840	4.870	100,000	4.8528	0.00%
2018-10-26	0	4.870	4.850	4.870	4.850	4.890	108,000	525,040	4.8615	4.870	4.850	4.870	4.850	4.890	108,000	4.8615	-0.41%
2018-10-25	0	4.890	4.850	4.890	4.830	4.900	172,000	836,640	4.8642	4.890	4.850	4.890	4.830	4.900	172,000	4.8642	0.41%
2018-10-24	0	4.870	4.840	4.870	4.820	4.880	48,000	232,680	4.8475	4.870	4.840	4.870	4.820	4.880	48,000	4.8475	0.21%
2018-10-23	0	4.860	4.840	4.860	4.830	4.860	56,000	271,560	4.8493	4.860	4.840	4.860	4.830	4.860	56,000	4.8493	0.00%
2018-10-22	0	4.860	4.830	4.860	4.840	4.900	44,000	214,160	4.8673	4.860	4.830	4.860	4.840	4.900	44,000	4.8673	-0.82%
2018-10-19	0	4.900	4.850	4.910	4.880	4.900	44,000	215,000	4.8864	4.900	4.850	4.910	4.880	4.900	44,000	4.8864	-0.61%
2018-10-18	0	4.930	4.860	4.930	4.840	4.950	144,000	707,960	4.9164	4.930	4.860	4.930	4.840	4.950	144,000	4.9164	1.65%
2018-10-16	0	4.850	4.850	4.880	4.840	4.890	28,000	136,200	4.8643	4.850	4.850	4.880	4.840	4.890	28,000	4.8643	-0.61%
2018-10-15	0	4.880	4.840	4.880	4.850	4.980	52,000	253,200	4.8692	4.880	4.840	4.880	4.850	4.980	52,000	4.8692	0.00%
2018-10-12	0	4.880	4.830	4.880	4.800	4.890	112,000	543,560	4.8532	4.880	4.830	4.880	4.800	4.890	112,000	4.8532	0.41%
2018-10-11	0	4.860	4.830	4.860	4.830	4.900	232,000	1,125,920	4.8531	4.860	4.830	4.860	4.830	4.900	232,000	4.8531	-1.62%
2018-10-10	0	4.940	4.900	4.940	4.900	4.970	28,000	137,720	4.9186	4.940	4.900	4.940	4.900	4.970	28,000	4.9186	0.41%
2018-10-09	0	4.920	4.870	4.960	4.850	5.050	152,000	744,960	4.9011	4.920	4.870	4.960	4.850	5.050	152,000	4.9011	0.00%
2018-10-08	0	4.920	4.900	4.950	4.920	5.040	52,000	257,840	4.9585	4.920	4.900	4.950	4.920	5.040	52,000	4.9585	-1.60%
2018-10-05	0	5.000	4.950	5.000	4.970	5.000	56,000	279,400	4.9893	5.000	4.950	5.000	4.970	5.000	56,000	4.9893	2.67%
2018-10-04	0	4.870	4.870	4.900	4.870	4.940	72,000	352,240	4.8922	4.870	4.870	4.900	4.870	4.940	72,000	4.8922	-1.22%
2018-10-03	0	4.930	4.900	4.930	4.910	4.990	44,000	217,400	4.9409	4.930	4.900	4.930	4.910	4.990	44,000	4.9409	0.00%
2018-10-02	0	4.930	4.920	4.930	4.900	5.150	212,000	1,055,880	4.9806	4.930	4.920	4.930	4.900	5.150	212,000	4.9806	-3.14%
2018-09-28	0	5.090	5.080	5.130	5.090	5.250	32,000	164,160	5.1300	5.090	5.080	5.130	5.090	5.250	32,000	5.1300	-0.59%
2018-09-27	0	5.120	5.030	5.120	4.940	5.200	84,000	424,320	5.0514	5.120	5.030	5.120	4.940	5.200	84,000	5.0514	-0.39%
2018-09-26	0	5.140	5.120	5.150	5.130	5.210	32,000	165,120	5.1600	5.140	5.120	5.150	5.130	5.210	32,000	5.1600	0.00%
2018-09-24	0	5.140	5.100	5.150	5.110	5.210	172,000	885,640	5.1491	5.140	5.100	5.150	5.110	5.210	172,000	5.1491	-1.15%
2018-09-21	0	5.200	5.130	5.200	5.100	5.300	106,000	552,080	5.2083	5.200	5.130	5.200	5.100	5.300	106,000	5.2083	-0.38%
2018-09-20	0	5.220	5.190	5.260	5.200	5.400	12,000	63,280	5.2733	5.220	5.190	5.260	5.200	5.400	12,000	5.2733	0.00%
2018-09-19	0	5.220	5.170	5.250	5.180	5.290	1,084,000	5,684,360	5.2439	5.220	5.170	5.250	5.180	5.290	1,084,000	5.2439	0.38%
2018-09-18	0	5.200	5.180	5.210	5.160	5.430	176,000	926,240	5.2627	5.200	5.180	5.210	5.160	5.430	176,000	5.2627	-2.80%
2018-09-17	0	5.350	5.290	5.350	5.200	5.460	376,000	1,993,560	5.3020	5.350	5.290	5.350	5.200	5.460	376,000	5.3020	0.94%
2018-09-14	0	5.300	5.170	5.380	5.000	5.380	608,000	3,128,840	5.1461	5.300	5.170	5.380	5.000	5.380	608,000	5.1461	4.13%
2018-09-13	0	5.090	5.050	5.090	4.900	5.100	200,000	999,560	4.9978	5.090	5.050	5.090	4.900	5.100	200,000	4.9978	3.04%
2018-09-12	0	4.940	4.910	4.940	4.900	5.100	652,000	3,218,720	4.9367	4.940	4.910	4.940	4.900	5.100	652,000	4.9367	-1.00%
2018-09-11	0	4.990	4.920	4.990	4.900	5.020	500,000	2,482,080	4.9642	4.990	4.920	4.990	4.900	5.020	500,000	4.9642	-0.99%
2018-09-10	0	5.040	4.990	5.040	5.000	5.120	172,000	871,000	5.0640	5.040	4.990	5.040	5.000	5.120	172,000	5.0640	-0.98%
2018-09-07	0	5.090	5.060	5.100	4.950	5.140	376,000	1,889,520	5.0253	5.090	5.060	5.100	4.950	5.140	376,000	5.0253	1.19%
2018-09-06	0	5.030	4.990	5.040	5.000	5.140	288,000	1,458,440	5.0640	5.030	4.990	5.040	5.000	5.140	288,000	5.0640	0.00%
2018-09-05	0	5.030	4.980	5.040	4.990	5.070	76,000	382,400	5.0316	5.030	4.980	5.040	4.990	5.070	76,000	5.0316	0.20%
2018-09-04	0	5.020	4.980	5.020	4.980	5.100	172,000	862,040	5.0119	5.020	4.980	5.020	4.980	5.100	172,000	5.0119	-0.59%
2018-09-03	0	5.050	4.950	5.060	4.960	5.150	604,000	3,023,160	5.0052	5.050	4.950	5.060	4.960	5.150	604,000	5.0052	0.60%
2018-08-31	0	5.020	4.940	5.020	4.950	5.300	216,000	1,090,360	5.0480	5.020	4.940	5.020	4.950	5.300	216,000	5.0480	-1.18%
2018-08-30	0	5.080	5.020	5.080	5.030	5.470	224,000	1,150,040	5.1341	5.080	5.020	5.080	5.030	5.470	224,000	5.1341	-3.42%
2018-08-29	0	5.260	5.220	5.270	5.220	5.550	316,000	1,694,400	5.3620	5.260	5.220	5.270	5.220	5.550	316,000	5.3620	-2.95%
2018-08-28	0	5.420	5.330	5.440	4.920	5.480	540,000	2,801,640	5.1882	5.420	5.330	5.440	4.920	5.480	540,000	5.1882	8.40%
2018-08-27	0	5.000	4.920	5.000	4.840	5.000	1,784,000	8,687,480	4.8697	5.000	4.920	5.000	4.840	5.000	1,784,000	4.8697	2.04%
2018-08-24	0	4.900	4.850	4.900	4.830	4.980	2,196,000	10,658,080	4.8534	4.900	4.850	4.900	4.830	4.980	2,196,000	4.8534	0.82%
2018-08-23	0	4.860	4.820	4.890	4.820	4.880	104,000	504,320	4.8492	4.860	4.820	4.890	4.820	4.880	104,000	4.8492	0.00%
2018-08-22	0	4.860	4.840	4.890	4.820	4.900	328,000	1,597,240	4.8696	4.860	4.840	4.890	4.820	4.900	328,000	4.8696	-0.82%
2018-08-21	0	4.900	4.850	4.900	4.810	4.930	200,000	973,120	4.8656	4.900	4.850	4.900	4.810	4.930	200,000	4.8656	0.20%
2018-08-20	0	4.890	4.850	4.880	4.830	4.930	124,000	604,360	4.8739	4.890	4.850	4.880	4.830	4.930	124,000	4.8739	0.00%
2018-08-17	0	4.890	4.810	4.920	4.810	4.970	536,000	2,611,840	4.8728	4.890	4.810	4.920	4.810	4.970	536,000	4.8728	-0.61%
2018-08-16	0	4.920	4.910	4.960	4.810	4.970	1,524,000	7,506,840	4.9257	4.920	4.910	4.960	4.810	4.970	1,524,000	4.9257	-0.81%
2018-08-15	0	4.960	4.900	5.000	4.880	5.140	1,928,000	9,485,320	4.9198	4.960	4.900	5.000	4.880	5.140	1,928,000	4.9198	0.00%
2018-08-14	0	4.960	4.900	4.970	4.800	4.970	272,000	1,332,360	4.8984	4.960	4.900	4.970	4.800	4.970	272,000	4.8984	-0.20%
2018-08-13	0	4.970	4.910	4.980	4.800	4.970	224,000	1,094,720	4.8871	4.970	4.910	4.980	4.800	4.970	224,000	4.8871	-0.60%
2018-08-10	0	5.000	4.950	5.000	4.910	5.100	200,000	1,000,840	5.0042	5.000	4.950	5.000	4.910	5.100	200,000	5.0042	-0.60%
2018-08-09	0	5.030	4.980	5.070	4.900	5.420	664,000	3,361,280	5.0622	5.030	4.980	5.070	4.900	5.420	664,000	5.0622	-4.73%
2018-08-08	0	5.280	5.300	5.360	5.240	5.530	32,000	171,200	5.3500	5.280	5.300	5.360	5.240	5.530	32,000	5.3500	-0.75%
2018-08-07	0	5.320	5.210	5.380	5.240	5.430	156,000	826,880	5.3005	5.320	5.210	5.380	5.240	5.430	156,000	5.3005	-2.21%
2018-08-06	0	5.440	5.400	5.440	5.330	5.670	172,000	931,600	5.4163	5.440	5.400	5.440	5.330	5.670	172,000	5.4163	-0.37%
2018-08-03	0	5.460	5.250	5.470	5.250	5.460	132,000	705,520	5.3448	5.460	5.250	5.470	5.250	5.460	132,000	5.3448	-1.44%
2018-08-02	0	5.540	5.420	5.560	5.300	5.580	146,000	797,660	5.4634	5.540	5.420	5.560	5.300	5.580	146,000	5.4634	-2.64%
2018-08-01	0	5.690	5.640	5.700	5.600	5.740	248,000	1,406,440	5.6711	5.690	5.640	5.700	5.600	5.740	248,000	5.6711	-0.18%
2018-07-31	0	5.700	5.570	5.700	5.500	5.800	568,000	3,200,720	5.6351	5.700	5.570	5.700	5.500	5.800	568,000	5.6351	-1.72%
2018-07-30	0	5.800	5.670	5.800	5.670	5.850	156,000	904,120	5.7956	5.800	5.670	5.800	5.670	5.850	156,000	5.7956	0.69%
2018-07-27	0	5.760	5.730	5.760	5.720	5.840	160,000	927,480	5.7968	5.760	5.730	5.760	5.720	5.840	160,000	5.7968	-0.69%
2018-07-26	0	5.800	5.780	5.790	5.600	5.800	284,000	1,626,960	5.7287	5.800	5.780	5.790	5.600	5.800	284,000	5.7287	0.17%
2018-07-25	0	5.790	5.800	5.810	5.590	5.850	600,000	3,420,960	5.7016	5.790	5.800	5.810	5.590	5.850	600,000	5.7016	0.70%
2018-07-24	0	5.750	5.720	5.760	5.700	5.790	148,000	850,800	5.7486	5.750	5.720	5.760	5.700	5.790	148,000	5.7486	0.88%
2018-07-23	0	5.700	5.680	5.700	5.590	5.700	484,000	2,730,360	5.6412	5.700	5.680	5.700	5.590	5.700	484,000	5.6412	1.79%
2018-07-20	0	5.600	5.550	5.600	5.320	5.600	1,024,000	5,526,240	5.3967	5.600	5.550	5.600	5.320	5.600	1,024,000	5.3967	3.70%
2018-07-19	0	5.400	5.340	5.400	5.280	5.430	328,000	1,749,920	5.3351	5.400	5.340	5.400	5.280	5.430	328,000	5.3351	1.89%
2018-07-18	0	5.300	5.260	5.300	5.130	5.300	504,000	2,655,040	5.2679	5.300	5.260	5.300	5.130	5.300	504,000	5.2679	4.54%
2018-07-17	0	5.070	5.070	5.150	4.960	5.150	388,000	1,953,560	5.0349	5.070	5.070	5.150	4.960	5.150	388,000	5.0349	1.00%
2018-07-16	0	5.020	4.970	5.020	4.930	5.040	432,000	2,163,640	5.0084	5.020	4.970	5.020	4.930	5.040	432,000	5.0084	0.40%
2018-07-13	0	5.000	4.960	5.000	4.970	5.050	504,000	2,536,120	5.0320	5.000	4.960	5.000	4.970	5.050	504,000	5.0320	-0.40%
2018-07-12	0	5.020	4.980	5.020	4.960	5.050	316,000	1,583,800	5.0120	5.020	4.980	5.020	4.960	5.050	316,000	5.0120	0.40%
2018-07-11	0	5.000	4.950	5.000	4.900	5.050	224,000	1,124,120	5.0184	5.000	4.950	5.000	4.900	5.050	224,000	5.0184	-0.20%
2018-07-10	0	5.010	4.970	5.010	4.970	5.040	456,000	2,287,400	5.0162	5.010	4.970	5.010	4.970	5.040	456,000	5.0162	-0.20%
2018-07-09	0	5.020	5.010	5.020	4.980	5.140	308,000	1,551,000	5.0357	5.020	5.010	5.020	4.980	5.140	308,000	5.0357	-0.20%
2018-07-06	0	5.030	5.000	5.030	4.980	5.090	332,000	1,668,760	5.0264	5.030	5.000	5.030	4.980	5.090	332,000	5.0264	-0.20%
2018-07-05	0	5.040	5.010	5.040	4.950	5.110	256,000	1,285,280	5.0206	5.040	5.010	5.040	4.950	5.110	256,000	5.0206	0.00%
2018-07-04	0	5.040	5.030	5.080	4.950	5.140	336,000	1,707,040	5.0805	5.040	5.030	5.080	4.950	5.140	336,000	5.0805	-1.37%
2018-07-03	0	5.110	5.040	5.180	4.990	5.300	760,000	3,842,600	5.0561	5.110	5.040	5.180	4.990	5.300	760,000	5.0561	-3.58%
2018-06-29	0	5.300	5.280	5.380	5.110	5.350	532,000	2,776,840	5.2196	5.300	5.280	5.380	5.110	5.350	532,000	5.2196	1.15%
2018-06-28	0	5.240	5.240	5.250	5.100	5.440	512,000	2,653,880	5.1834	5.240	5.240	5.250	5.100	5.440	512,000	5.1834	-0.95%
2018-06-27	0	5.290	5.480	5.590	4.930	5.480	1,032,000	5,206,160	5.0447	5.290	5.480	5.590	4.930	5.480	1,032,000	5.0447	3.93%
2018-06-26	0	5.090	5.020	5.110	4.870	5.180	1,296,000	6,534,960	5.0424	5.090	5.020	5.110	4.870	5.180	1,296,000	5.0424	1.19%
2018-06-25	0	5.030	4.960	5.030	4.900	5.100	564,000	2,822,840	5.0050	5.030	4.960	5.030	4.900	5.100	564,000	5.0050	-0.40%
2018-06-22	0	5.050	5.050	5.080	5.050	5.190	280,000	1,432,480	5.1160	5.050	5.050	5.080	5.050	5.190	280,000	5.1160	-0.98%
2018-06-21	0	5.100	5.100	5.140	5.100	5.170	348,000	1,795,200	5.1586	5.100	5.100	5.140	5.100	5.170	348,000	5.1586	-1.54%
2018-06-20	0	5.180	5.130	5.180	5.020	5.200	328,000	1,685,720	5.1394	5.180	5.130	5.180	5.020	5.200	328,000	5.1394	1.77%
2018-06-19	0	5.090	5.090	5.140	5.080	5.240	304,000	1,573,200	5.1750	5.090	5.090	5.140	5.080	5.240	304,000	5.1750	-1.93%
2018-06-15	0	5.190	5.150	5.200	5.160	5.240	636,000	3,312,040	5.2076	5.190	5.150	5.200	5.160	5.240	636,000	5.2076	-0.38%
2018-06-14	0	5.210	5.160	5.170	5.170	5.250	580,000	3,025,400	5.2162	5.210	5.160	5.170	5.170	5.250	580,000	5.2162	0.19%
2018-06-13	0	5.200	5.180	5.200	5.100	5.250	668,000	3,478,120	5.2068	5.200	5.180	5.200	5.100	5.250	668,000	5.2068	0.58%
2018-06-12	0	5.170	5.120	5.170	5.100	5.230	364,000	1,886,200	5.1819	5.170	5.120	5.170	5.100	5.230	364,000	5.1819	0.00%
2018-06-11	0	5.170	5.130	5.190	5.100	5.250	1,092,000	5,658,800	5.1821	5.170	5.130	5.190	5.100	5.250	1,092,000	5.1821	-1.71%
2018-06-08	0	5.260	5.200	5.260	5.100	5.350	704,000	3,659,800	5.1986	5.260	5.200	5.260	5.100	5.350	704,000	5.1986	-0.38%
2018-06-07	0	5.280	5.220	5.280	5.160	5.430	764,000	4,066,680	5.3229	5.280	5.220	5.280	5.160	5.430	764,000	5.3229	-1.86%
2018-06-06	0	5.380	5.340	5.390	5.320	5.500	660,000	3,577,040	5.4198	5.380	5.340	5.390	5.320	5.500	660,000	5.4198	-0.92%
2018-06-05	0	5.430	5.420	5.430	5.410	5.570	548,000	3,011,760	5.4959	5.430	5.420	5.430	5.410	5.570	548,000	5.4959	-0.91%
2018-06-04	0	5.480	5.450	5.470	5.330	5.600	500,000	2,724,320	5.4486	5.480	5.450	5.470	5.330	5.600	500,000	5.4486	1.48%
2018-06-01	0	5.400	5.340	5.470	5.160	5.500	780,000	4,153,880	5.3255	5.400	5.340	5.470	5.160	5.500	780,000	5.3255	5.26%
2018-05-31	0	5.130	5.080	5.150	5.020	5.160	628,000	3,209,240	5.1103	5.130	5.080	5.150	5.020	5.160	628,000	5.1103	-0.77%
2018-05-30	0	5.170	5.090	5.200	5.000	5.260	984,000	5,064,520	5.1469	5.170	5.090	5.200	5.000	5.260	984,000	5.1469	-0.58%
2018-05-29	0	5.200	5.170	5.290	5.150	5.320	836,000	4,357,960	5.2129	5.200	5.170	5.290	5.150	5.320	836,000	5.2129	0.00%
2018-05-28	0	5.200	5.270	5.300	5.180	5.540	1,212,000	6,439,240	5.3129	5.200	5.270	5.300	5.180	5.540	1,212,000	5.3129	-5.28%
2018-05-25	0	5.490	5.430	5.490	5.500	5.640	516,000	2,877,560	5.5767	5.490	5.430	5.490	5.500	5.640	516,000	5.5767	-1.96%
2018-05-24	0	5.600	5.550	5.600	5.490	5.600	512,000	2,832,720	5.5327	5.600	5.550	5.600	5.490	5.600	512,000	5.5327	1.45%
2018-05-23	0	5.520	5.400	5.520	5.350	5.520	708,000	3,834,760	5.4163	5.520	5.400	5.520	5.350	5.520	708,000	5.4163	2.99%
2018-05-21	0	5.360	5.300	5.370	5.280	5.600	1,036,000	5,598,080	5.4036	5.360	5.300	5.370	5.280	5.600	1,036,000	5.4036	-6.62%
2018-05-18	0	5.740	5.660	5.740	5.650	5.980	596,000	3,438,760	5.7697	5.740	5.660	5.740	5.650	5.980	596,000	5.7697	-2.55%
2018-05-17	0	5.890	5.850	5.900	5.750	6.070	556,000	3,266,280	5.8746	5.890	5.850	5.900	5.750	6.070	556,000	5.8746	-2.32%
2018-05-16	0	6.030	5.960	6.040	5.960	6.250	988,000	5,997,000	6.0698	6.030	5.960	6.040	5.960	6.250	988,000	6.0698	-1.15%
2018-05-15	0	6.100	6.100	6.170	6.100	6.310	526,000	3,255,980	6.1901	6.100	6.100	6.170	6.100	6.310	526,000	6.1901	-3.02%
2018-05-14	0	6.290	6.200	6.290	6.160	6.360	672,000	4,210,320	6.2654	6.290	6.200	6.290	6.160	6.360	672,000	6.2654	0.00%
2018-05-11	0	6.290	6.250	6.320	6.080	6.310	552,000	3,433,040	6.2193	6.290	6.250	6.320	6.080	6.310	552,000	6.2193	-0.16%
2018-05-10	0	6.300	6.240	6.350	6.210	6.440	676,000	4,267,520	6.3129	6.300	6.240	6.350	6.210	6.440	676,000	6.3129	0.16%
2018-05-09	0	6.290	6.150	6.320	6.050	6.550	1,468,000	9,155,000	6.2364	6.290	6.150	6.320	6.050	6.550	1,468,000	6.2364	-4.41%
2018-05-08	0	6.580	6.510	6.530	6.530	7.100	2,000,000	13,610,320	6.8052	6.580	6.510	6.530	6.530	7.100	2,000,000	6.8052	-5.87%
2018-05-07	0	6.990	6.930	7.000	6.810	7.230	1,852,000	12,973,960	7.0054	6.990	6.930	7.000	6.810	7.230	1,852,000	7.0054	0.87%
2018-05-04	0	6.930	6.930	7.010	6.110	7.170	2,008,000	13,688,080	6.8168	6.930	6.930	7.010	6.110	7.170	2,008,000	6.8168	12.87%
2018-05-03	0	6.140	6.100	6.140	5.780	6.180	1,060,000	6,303,840	5.9470	6.140	6.100	6.140	5.780	6.180	1,060,000	5.9470	5.86%
2018-05-02	0	5.800	5.780	5.850	5.350	6.240	1,972,000	11,464,560	5.8137	5.800	5.780	5.850	5.350	6.240	1,972,000	5.8137	8.82%
2018-04-30	0	5.330	5.320	5.370	5.270	5.380	536,000	2,851,440	5.3199	5.330	5.320	5.370	5.270	5.380	536,000	5.3199	0.57%
2018-04-27	0	5.300	5.300	5.340	5.000	5.300	1,580,000	8,166,000	5.1684	5.300	5.300	5.340	5.000	5.300	1,580,000	5.1684	0.00%
2018-04-26	0	5.300	5.110	5.300	4.870	5.310	1,340,000	6,828,240	5.0957	5.300	5.110	5.300	4.870	5.310	1,340,000	5.0957	1.92%
2018-04-25	0	5.200	5.140	5.150	5.070	5.400	1,616,000	8,464,160	5.2377	5.200	5.140	5.150	5.070	5.400	1,616,000	5.2377	-4.06%
2018-04-24	0	5.420	5.400	5.420	5.210	5.420	700,000	3,727,840	5.3255	5.420	5.400	5.420	5.210	5.420	700,000	5.3255	0.56%
2018-04-23	0	5.390	5.390	5.400	5.160	5.440	1,124,000	5,940,400	5.2851	5.390	5.390	5.400	5.160	5.440	1,124,000	5.2851	-1.10%
2018-04-20	0	5.450	5.400	5.450	5.290	5.450	596,000	3,229,800	5.4191	5.450	5.400	5.450	5.290	5.450	596,000	5.4191	0.55%
2018-04-19	0	5.420	5.380	5.450	5.200	5.450	636,000	3,390,080	5.3303	5.420	5.380	5.450	5.200	5.450	636,000	5.3303	0.56%
2018-04-18	0	5.390	5.210	5.460	5.130	5.400	864,000	4,573,040	5.2929	5.390	5.210	5.460	5.130	5.400	864,000	5.2929	0.56%
2018-04-17	0	5.360	5.360	5.450	5.330	5.580	536,000	2,931,440	5.4691	5.360	5.360	5.450	5.330	5.580	536,000	5.4691	-3.07%
2018-04-16	0	5.530	5.360	5.550	5.350	5.550	672,000	3,676,840	5.4715	5.530	5.360	5.550	5.350	5.550	672,000	5.4715	0.55%
2018-04-13	0	5.500	5.500	5.540	5.170	5.520	1,064,000	5,660,880	5.3204	5.500	5.500	5.540	5.170	5.520	1,064,000	5.3204	2.23%
2018-04-12	0	5.380	5.380	5.460	5.200	5.560	824,000	4,459,520	5.4120	5.380	5.380	5.460	5.200	5.560	824,000	5.4120	-2.18%
2018-04-11	0	5.500	5.500	5.590	5.450	5.630	640,000	3,573,320	5.5833	5.500	5.500	5.590	5.450	5.630	640,000	5.5833	-1.96%
2018-04-10	0	5.610	5.610	5.730	5.500	5.760	660,000	3,722,680	5.6404	5.610	5.610	5.730	5.500	5.760	660,000	5.6404	-2.94%
2018-04-09	0	5.780	5.730	5.800	5.500	5.800	564,000	3,171,640	5.6235	5.780	5.730	5.800	5.500	5.800	564,000	5.6235	1.05%
2018-04-06	0	5.720	5.700	5.720	5.220	5.810	1,328,000	7,393,120	5.5671	5.720	5.700	5.720	5.220	5.810	1,328,000	5.5671	-1.21%
2018-04-04	0	5.790	5.690	5.800	5.670	5.970	1,256,000	7,306,320	5.8171	5.790	5.690	5.800	5.670	5.970	1,256,000	5.8171	-3.50%
2018-04-03	0	6.000	6.000	6.010	5.780	6.000	1,544,000	9,086,280	5.8849	6.000	6.000	6.010	5.780	6.000	1,544,000	5.8849	0.17%
2018-03-29	0	5.990	5.960	5.990	5.710	6.000	1,228,000	7,147,680	5.8206	5.990	5.960	5.990	5.710	6.000	1,228,000	5.8206	2.39%
2018-03-28	0	5.850	5.850	5.880	5.710	5.980	704,000	4,128,200	5.8639	5.850	5.850	5.880	5.710	5.980	704,000	5.8639	-2.34%
2018-03-27	0	5.990	5.950	5.970	5.860	6.100	628,000	3,736,880	5.9504	5.990	5.950	5.970	5.860	6.100	628,000	5.9504	-0.17%
2018-03-26	0	6.000	6.000	6.100	5.790	6.000	644,000	3,799,400	5.8997	6.000	6.000	6.100	5.790	6.000	644,000	5.8997	1.69%
2018-03-23	0	5.900	5.840	5.930	5.700	5.920	528,000	3,100,280	5.8717	5.900	5.840	5.930	5.700	5.920	528,000	5.8717	-1.67%
2018-03-22	0	6.000	5.940	6.000	5.870	6.250	816,000	4,957,760	6.0757	6.000	5.940	6.000	5.870	6.250	816,000	6.0757	0.00%
2018-03-21	0	6.000	6.000	6.030	5.860	6.000	704,000	4,184,320	5.9436	6.000	6.000	6.030	5.860	6.000	704,000	5.9436	0.00%
2018-03-20	0	6.000	5.980	5.990	5.880	6.020	712,000	4,237,760	5.9519	6.000	5.980	5.990	5.880	6.020	712,000	5.9519	-0.50%
2018-03-19	0	6.030	6.030	6.080	5.940	6.120	620,000	3,737,400	6.0281	6.030	6.030	6.080	5.940	6.120	620,000	6.0281	-0.50%
2018-03-16	0	6.060	6.020	6.070	5.720	6.070	860,000	5,135,600	5.9716	6.060	6.020	6.070	5.720	6.070	860,000	5.9716	1.00%
2018-03-15	0	6.000	6.050	6.060	6.000	6.160	732,000	4,470,560	6.1073	6.000	6.050	6.060	6.000	6.160	732,000	6.1073	-2.44%
2018-03-14	0	6.150	6.150	6.160	5.940	6.200	1,108,000	6,730,760	6.0747	6.150	6.150	6.160	5.940	6.200	1,108,000	6.0747	-0.65%
2018-03-13	0	6.190	6.100	6.190	6.050	6.280	564,000	3,475,720	6.1626	6.190	6.100	6.190	6.050	6.280	564,000	6.1626	-0.48%
2018-03-12	0	6.220	6.200	6.230	6.150	6.230	628,000	3,888,880	6.1925	6.220	6.200	6.230	6.150	6.230	628,000	6.1925	2.30%
2018-03-09	0	6.080	6.000	6.100	5.640	6.100	1,788,000	10,447,680	5.8432	6.080	6.000	6.100	5.640	6.100	1,788,000	5.8432	2.01%
2018-03-08	0	5.960	5.920	5.970	5.850	6.120	712,000	4,292,680	6.0290	5.960	5.920	5.970	5.850	6.120	712,000	6.0290	-0.83%
2018-03-07	0	6.010	6.010	6.050	6.000	6.200	820,000	5,017,280	6.1186	6.010	6.010	6.050	6.000	6.200	820,000	6.1186	-3.22%
2018-03-06	0	6.210	6.130	6.170	6.050	6.420	840,000	5,238,680	6.2365	6.210	6.130	6.170	6.050	6.420	840,000	6.2365	-1.43%
2018-03-05	0	6.300	6.450	6.550	6.000	6.540	1,436,000	8,993,520	6.2629	6.300	6.450	6.550	6.000	6.540	1,436,000	6.2629	-3.08%
2018-03-02	0	6.500	6.380	6.500	6.400	6.700	572,000	3,705,920	6.4789	6.500	6.380	6.500	6.400	6.700	572,000	6.4789	0.00%
2018-03-01	0	6.500	6.450	6.500	6.470	6.550	652,000	4,230,680	6.4888	6.500	6.450	6.500	6.470	6.550	652,000	6.4888	0.00%
2018-02-28	0	6.500	6.450	6.520	6.250	6.500	744,000	4,753,760	6.3895	6.500	6.450	6.520	6.250	6.500	744,000	6.3895	0.78%
2018-02-27	0	6.450	6.210	6.500	6.180	6.500	652,000	4,109,640	6.3031	6.450	6.210	6.500	6.180	6.500	652,000	6.3031	3.04%
2018-02-26	0	6.260	6.180	6.260	6.130	6.400	604,000	3,771,360	6.2440	6.260	6.180	6.260	6.130	6.400	604,000	6.2440	0.32%
2018-02-23	0	6.240	6.160	6.240	6.150	6.330	704,000	4,393,640	6.2410	6.240	6.160	6.240	6.150	6.330	704,000	6.2410	0.00%
2018-02-22	0	6.240	6.190	6.260	6.130	6.370	576,000	3,608,600	6.2649	6.240	6.190	6.260	6.130	6.370	576,000	6.2649	-1.73%
2018-02-21	0	6.350	6.290	6.350	6.260	6.530	736,000	4,687,680	6.3691	6.350	6.290	6.350	6.260	6.530	736,000	6.3691	-2.31%
2018-02-20	0	6.500	6.320	6.500	6.070	6.500	1,000,000	6,258,760	6.2588	6.500	6.320	6.500	6.070	6.500	1,000,000	6.2588	0.00%
2018-02-15	0	6.500	6.450	6.550	6.450	6.880	392,000	2,590,040	6.6072	6.500	6.450	6.550	6.450	6.880	392,000	6.6072	-3.13%
2018-02-14	0	6.710	6.580	6.820	6.480	6.710	828,000	5,423,720	6.5504	6.710	6.580	6.820	6.480	6.710	828,000	6.5504	5.01%
2018-02-13	0	6.390	6.380	6.480	6.350	6.620	594,000	3,873,060	6.5203	6.390	6.380	6.480	6.350	6.620	594,000	6.5203	-1.69%
2018-02-12	0	6.500	6.500	6.600	6.300	6.680	660,000	4,258,760	6.4527	6.500	6.500	6.600	6.300	6.680	660,000	6.4527	0.00%
2018-02-09	0	6.500	6.500	6.660	5.240	6.500	1,232,000	7,669,040	6.2249	6.500	6.500	6.660	5.240	6.500	1,232,000	6.2249	0.00%
2018-02-08	0	6.500	6.480	6.520	6.180	6.510	804,000	5,092,320	6.3337	6.500	6.480	6.520	6.180	6.510	804,000	6.3337	1.88%
2018-02-07	0	6.380	6.280	6.380	6.200	6.690	660,000	4,235,120	6.4168	6.380	6.280	6.380	6.200	6.690	660,000	6.4168	3.57%
2018-02-06	0	6.160	6.010	6.100	5.100	6.600	1,652,000	9,703,640	5.8739	6.160	6.010	6.100	5.100	6.600	1,652,000	5.8739	-6.81%
2018-02-05	0	6.610	6.600	6.750	6.600	6.850	676,000	4,578,440	6.7728	6.610	6.600	6.750	6.600	6.850	676,000	6.7728	-4.34%
2018-02-02	0	6.910	6.860	6.920	6.850	6.950	600,000	4,143,680	6.9061	6.910	6.860	6.920	6.850	6.950	600,000	6.9061	0.44%
2018-02-01	0	6.880	6.830	6.880	6.650	6.950	612,000	4,143,520	6.7705	6.880	6.830	6.880	6.650	6.950	612,000	6.7705	4.08%
2018-01-31	0	6.610	6.530	6.610	6.520	7.000	748,000	5,085,120	6.7983	6.610	6.530	6.610	6.520	7.000	748,000	6.7983	-3.08%
2018-01-30	0	6.820	6.700	6.820	6.700	7.050	1,036,000	7,194,800	6.9448	6.820	6.700	6.820	6.700	7.050	1,036,000	6.9448	-1.59%
2018-01-29	0	6.930	6.930	7.010	6.930	7.480	816,000	5,852,640	7.1724	6.930	6.930	7.010	6.930	7.480	816,000	7.1724	-5.07%
2018-01-26	0	7.300	7.160	7.300	7.200	7.550	760,000	5,608,600	7.3797	7.300	7.160	7.300	7.200	7.550	760,000	7.3797	-2.80%
2018-01-25	0	7.510	7.360	7.510	7.240	7.520	720,000	5,302,960	7.3652	7.510	7.360	7.510	7.240	7.520	720,000	7.3652	0.81%
2018-01-24	0	7.450	7.400	7.490	7.390	7.550	148,000	1,103,800	7.4581	7.450	7.400	7.490	7.390	7.550	148,000	7.4581	-0.67%
2018-01-23	0	7.500	7.400	7.480	7.140	7.520	256,000	1,884,600	7.3617	7.500	7.400	7.480	7.140	7.520	256,000	7.3617	-0.66%
2018-01-22	0	7.550	7.450	7.560	7.350	7.690	400,180	3,029,470	7.5703	7.550	7.450	7.560	7.350	7.690	400,180	7.5703	-1.95%
2018-01-19	0	7.700	7.660	7.700	7.600	7.700	164,000	1,254,360	7.6485	7.700	7.660	7.700	7.600	7.700	164,000	7.6485	1.32%
2018-01-18	0	7.600	7.600	7.690	7.550	7.930	554,000	4,259,520	7.6887	7.600	7.600	7.690	7.550	7.930	554,000	7.6887	0.66%
2018-01-17	0	7.550	7.500	7.680	7.550	7.810	372,000	2,854,440	7.6732	7.550	7.500	7.680	7.550	7.810	372,000	7.6732	-2.58%
2018-01-16	0	7.750	7.720	7.780	6.810	7.760	808,000	5,971,440	7.3904	7.750	7.720	7.780	6.810	7.760	808,000	7.3904	14.31%
2018-01-15	0	6.780	6.780	6.860	6.740	7.860	1,696,000	12,066,920	7.1149	6.780	6.780	6.860	6.740	7.860	1,696,000	7.1149	-15.14%
2018-01-12	0	7.990	8.000	8.020	7.830	8.080	1,008,000	8,051,880	7.9880	7.990	8.000	8.020	7.830	8.080	1,008,000	7.9880	-0.13%
2018-01-11	0	8.000	8.000	8.020	7.870	8.180	792,000	6,394,320	8.0736	8.000	8.000	8.020	7.870	8.180	792,000	8.0736	-0.99%
2018-01-10	0	8.080	8.080	8.170	8.050	8.300	776,000	6,338,680	8.1684	8.080	8.080	8.170	8.050	8.300	776,000	8.1684	-1.46%
2018-01-09	0	8.200	8.050	8.200	8.040	8.350	756,000	6,209,520	8.2137	8.200	8.050	8.200	8.040	8.350	756,000	8.2137	0.61%
2018-01-08	0	8.150	8.130	8.200	8.150	8.270	760,000	6,242,520	8.2138	8.150	8.130	8.200	8.150	8.270	760,000	8.2138	-1.57%
2018-01-05	0	8.280	8.210	8.360	8.200	8.330	570,000	4,692,320	8.2321	8.280	8.210	8.360	8.200	8.330	570,000	8.2321	0.24%
2018-01-04	0	8.260	8.250	8.330	8.200	8.360	578,000	4,787,160	8.2823	8.260	8.250	8.330	8.200	8.360	578,000	8.2823	-1.67%
2018-01-03	0	8.400	8.300	8.390	8.300	8.560	668,000	5,612,760	8.4023	8.400	8.300	8.390	8.300	8.560	668,000	8.4023	-1.18%
2018-01-02	0	8.500	8.330	8.520	8.200	8.610	740,000	6,188,720	8.3631	8.500	8.330	8.520	8.200	8.610	740,000	8.3631	0.24%
2017-12-29	0	8.480	8.320	8.480	8.130	8.570	636,000	5,380,840	8.4604	8.480	8.320	8.480	8.130	8.570	636,000	8.4604	1.68%
2017-12-28	0	8.340	8.330	8.450	8.250	8.790	824,000	6,953,160	8.4383	8.340	8.330	8.450	8.250	8.790	824,000	8.4383	-2.91%
2017-12-27	0	8.590	8.590	8.670	8.500	9.000	772,000	6,803,920	8.8134	8.590	8.590	8.670	8.500	9.000	772,000	8.8134	-4.45%
2017-12-22	0	8.990	8.970	9.000	8.610	9.130	716,000	6,407,000	8.9483	8.990	8.970	9.000	8.610	9.130	716,000	8.9483	2.63%
2017-12-21	0	8.760	8.760	8.770	8.450	8.800	666,000	5,789,940	8.6936	8.760	8.760	8.770	8.450	8.800	666,000	8.6936	3.67%
2017-12-20	0	8.450	8.450	8.500	8.120	8.520	1,092,000	9,152,960	8.3818	8.450	8.450	8.500	8.120	8.520	1,092,000	8.3818	3.43%
2017-12-19	0	8.170	8.070	8.200	8.010	8.440	740,000	6,126,400	8.2789	8.170	8.070	8.200	8.010	8.440	740,000	8.2789	-2.51%
2017-12-18	0	8.380	8.300	8.380	8.310	8.520	560,000	4,716,360	8.4221	8.380	8.300	8.380	8.310	8.520	560,000	8.4221	0.36%
2017-12-15	0	8.350	8.200	8.390	8.200	8.350	644,000	5,353,120	8.3123	8.350	8.200	8.390	8.200	8.350	644,000	8.3123	0.24%
2017-12-14	0	8.330	8.240	8.340	8.000	8.370	208,000	1,718,680	8.2629	8.330	8.240	8.340	8.000	8.370	208,000	8.2629	1.46%
2017-12-13	0	8.210	8.140	8.220	8.120	8.820	974,000	8,223,020	8.4425	8.210	8.140	8.220	8.120	8.820	974,000	8.4425	-2.73%
2017-12-12	0	8.440	8.440	8.450	7.260	8.650	3,274,000	27,219,600	8.3139	8.440	8.440	8.450	7.260	8.650	3,274,000	8.3139	12.53%
2017-12-11	0	7.500	7.410	7.500	7.180	7.560	1,108,000	8,146,280	7.3522	7.500	7.410	7.500	7.180	7.560	1,108,000	7.3522	1.63%
2017-12-08	0	7.380	7.210	7.390	6.940	7.380	796,000	5,736,640	7.2068	7.380	7.210	7.390	6.940	7.380	796,000	7.2068	1.79%
2017-12-07	0	7.250	7.130	7.280	6.290	7.250	1,432,000	9,814,560	6.8537	7.250	7.130	7.280	6.290	7.250	1,432,000	6.8537	2.40%
2017-12-06	0	7.080	6.920	7.100	6.890	7.280	1,244,000	8,864,320	7.1257	7.080	6.920	7.100	6.890	7.280	1,244,000	7.1257	-2.75%
2017-12-05	0	7.280	7.200	7.290	7.010	7.320	888,000	6,371,440	7.1750	7.280	7.200	7.290	7.010	7.320	888,000	7.1750	0.83%
2017-12-04	0	7.220	7.030	7.230	6.800	7.230	1,336,000	9,384,160	7.0241	7.220	7.030	7.230	6.800	7.230	1,336,000	7.0241	4.18%
2017-12-01	0	6.930	6.770	6.930	6.730	7.400	2,132,000	15,022,800	7.0463	6.930	6.770	6.930	6.730	7.400	2,132,000	7.0463	-5.97%
2017-11-30	0	7.370	7.410	7.420	6.950	7.580	1,900,000	13,776,160	7.2506	7.370	7.410	7.420	6.950	7.580	1,900,000	7.2506	-3.53%
2017-11-29	0	7.640	7.550	7.640	7.570	7.990	1,868,000	14,604,920	7.8185	7.640	7.550	7.640	7.570	7.990	1,868,000	7.8185	-2.43%
2017-11-28	0	7.830	7.690	7.830	7.640	8.020	1,926,000	15,222,200	7.9035	7.830	7.690	7.830	7.640	8.020	1,926,000	7.9035	-2.49%
2017-11-27	0	8.030	8.040	8.050	7.800	8.270	2,196,000	17,377,880	7.9134	8.030	8.040	8.050	7.800	8.270	2,196,000	7.9134	-0.12%
2017-11-24	0	8.040	7.920	8.040	7.600	8.500	6,156,000	49,502,440	8.0413	8.040	7.920	8.040	7.600	8.500	6,156,000	8.0413	-0.12%
2017-11-23	0	8.050	8.050	8.090	7.210	8.320	1,002,000	7,969,360	7.9535	8.050	8.050	8.090	7.210	8.320	1,002,000	7.9535	7.33%
2017-11-22	0	7.500	7.450	7.500	7.140	7.600	620,000	4,561,880	7.3579	7.500	7.450	7.500	7.140	7.600	620,000	7.3579	5.04%
2017-11-21	0	7.140	7.200	7.230	6.950	7.900	1,780,000	12,709,960	7.1404	7.140	7.200	7.230	6.950	7.900	1,780,000	7.1404	-6.42%
2017-11-20	0	7.630	7.530	7.640	7.510	7.900	612,000	4,664,440	7.6216	7.630	7.530	7.640	7.510	7.900	612,000	7.6216	-4.62%
2017-11-17	0	8.000	7.860	8.000	7.800	8.600	752,500	5,978,420	7.9447	8.000	7.860	8.000	7.800	8.600	752,500	7.9447	2.56%
2017-11-16	0	7.800	7.700	7.800	7.600	9.080	2,112,000	17,491,300	8.2819	7.800	7.700	7.800	7.600	9.080	2,112,000	8.2819	-1.27%
2017-11-15	0	7.900	7.880	7.900	6.030	8.150	3,960,500	30,077,615	7.5944	7.900	7.880	7.900	6.030	8.150	3,960,500	7.5944	27.83%
2017-11-14	0	6.180	6.150	6.180	6.050	6.200	258,000	1,584,100	6.1399	6.180	6.150	6.180	6.050	6.200	258,000	6.1399	0.65%
2017-11-13	0	6.140	6.140	6.150	5.680	6.200	1,345,200	7,931,280	5.8960	6.140	6.140	6.150	5.680	6.200	1,345,200	5.8960	2.16%
2017-11-10	0	6.010	5.990	6.040	5.950	6.100	240,000	1,446,800	6.0283	6.010	5.990	6.040	5.950	6.100	240,000	6.0283	-1.64%
2017-11-09	0	6.110	6.020	6.120	5.920	6.150	520,000	3,135,360	6.0295	6.110	6.020	6.120	5.920	6.150	520,000	6.0295	0.99%
2017-11-08	0	6.050	6.050	6.100	6.000	6.340	608,000	3,724,600	6.1260	6.050	6.050	6.100	6.000	6.340	608,000	6.1260	-1.79%
2017-11-07	0	6.160	6.150	6.160	5.920	6.180	636,000	3,870,640	6.0859	6.160	6.150	6.160	5.920	6.180	636,000	6.0859	1.32%
2017-11-06	0	6.080	6.030	6.100	5.460	6.280	1,384,180	8,214,672	5.9347	6.080	6.030	6.100	5.460	6.280	1,384,180	5.9347	1.33%
2017-11-03	0	6.000	6.010	6.030	5.920	6.230	1,736,000	10,415,320	5.9996	6.000	6.010	6.030	5.920	6.230	1,736,000	5.9996	-2.12%
2017-11-02	0	6.130	6.090	6.150	5.960	6.310	1,568,000	9,579,720	6.1095	6.130	6.090	6.150	5.960	6.310	1,568,000	6.1095	-2.85%
2017-11-01	0	6.310	6.250	6.310	6.100	6.510	1,236,000	7,810,640	6.3193	6.310	6.250	6.310	6.100	6.510	1,236,000	6.3193	2.60%
2017-10-31	0	6.150	6.150	6.180	5.710	6.550	5,238,000	32,433,240	6.1919	6.150	6.150	6.180	5.710	6.550	5,238,000	6.1919	5.31%
2017-10-30	0	5.840	5.810	5.830	4.700	5.980	7,694,000	41,219,300	5.3573	5.840	5.810	5.830	4.700	5.980	7,694,000	5.3573	19.18%
2017-10-27	0	4.900	4.900	4.950	4.040	4.940	8,282,000	37,473,300	4.5247	4.900	4.900	4.950	4.040	4.940	8,282,000	4.5247	22.81%
2017-10-26	0	3.990	3.980	4.000	3.900	4.070	1,348,000	5,372,520	3.9855	3.990	3.980	4.000	3.900	4.070	1,348,000	3.9855	-0.99%
2017-10-25	0	4.030	3.980	4.000	3.820	4.150	3,228,000	12,987,640	4.0234	4.030	3.980	4.000	3.820	4.150	3,228,000	4.0234	5.50%
2017-10-24	0	3.820	3.790	3.820	3.780	3.860	4,780,000	18,302,040	3.8289	3.820	3.790	3.820	3.780	3.860	4,780,000	3.8289	-0.26%
2017-10-23	0	3.830	3.820	3.830	3.640	3.900	1,424,120	5,422,014	3.8073	3.830	3.820	3.830	3.640	3.900	1,424,120	3.8073	1.86%
2017-10-20	0	3.760	3.760	3.770	3.710	3.860	1,204,000	4,563,440	3.7902	3.760	3.760	3.770	3.710	3.860	1,204,000	3.7902	-0.79%
2017-10-19	0	3.790	3.740	3.790	3.650	3.890	2,960,000	11,184,960	3.7787	3.790	3.740	3.790	3.650	3.890	2,960,000	3.7787	-2.07%
2017-10-18	0	3.870	3.800	3.860	3.330	4.250	9,978,000	38,581,940	3.8667	3.870	3.800	3.860	3.330	4.250	9,978,000	3.8667	-0.51%
2017-10-17	0	3.890	3.880	3.900	2.970	3.990	10,830,000	39,465,360	3.6441	3.890	3.880	3.900	2.970	3.990	10,830,000	3.6441	29.67%
2017-10-16	0	3.000	2.990	3.000	2.800	3.000	1,682,000	4,954,920	2.9459	3.000	2.990	3.000	2.800	3.000	1,682,000	2.9459	7.14%
2017-10-13	0	2.800	2.790	2.800	2.660	2.800	1,024,000	2,809,080	2.7432	2.800	2.790	2.800	2.660	2.800	1,024,000	2.7432	4.09%
2017-10-12	0	2.690	2.690	2.710	2.600	2.750	1,356,000	3,593,400	2.6500	2.690	2.690	2.710	2.600	2.750	1,356,000	2.6500	3.46%
2017-10-11	0	2.600	2.600	2.620	2.590	2.610	280,000	728,120	2.6004	2.600	2.600	2.620	2.590	2.610	280,000	2.6004	0.00%
2017-10-10	0	2.600	2.590	2.640	2.600	2.650	244,000	635,640	2.6051	2.600	2.590	2.640	2.600	2.650	244,000	2.6051	0.00%
2017-10-09	0	2.600	2.580	2.610	2.560	2.620	396,000	1,026,520	2.5922	2.600	2.580	2.610	2.560	2.620	396,000	2.5922	-0.38%
2017-10-06	0	2.610	2.580	2.610	2.550	2.610	292,000	757,520	2.5942	2.610	2.580	2.610	2.550	2.610	292,000	2.5942	0.00%
2017-10-04	0	2.610	2.570	2.610	2.520	2.610	484,000	1,252,480	2.5878	2.610	2.570	2.610	2.520	2.610	484,000	2.5878	0.38%
2017-10-03	0	2.600	2.560	2.600	2.510	2.600	140,000	358,280	2.5591	2.600	2.560	2.600	2.510	2.600	140,000	2.5591	0.78%
2017-09-29	0	2.580	2.530	2.590	2.520	2.580	176,000	447,680	2.5436	2.580	2.530	2.590	2.520	2.580	176,000	2.5436	0.00%
2017-09-28	0	2.580	2.540	2.590	2.550	2.600	172,000	443,400	2.5779	2.580	2.540	2.590	2.550	2.600	172,000	2.5779	1.57%
2017-09-27	0	2.540	2.540	2.550	2.500	2.540	244,000	610,160	2.5007	2.540	2.540	2.550	2.500	2.540	244,000	2.5007	-1.17%
2017-09-26	0	2.570	2.500	2.570	2.500	2.600	228,000	571,800	2.5079	2.570	2.500	2.570	2.500	2.600	228,000	2.5079	-0.39%
2017-09-25	0	2.580	2.500	2.580	2.490	2.580	668,000	1,669,200	2.4988	2.580	2.500	2.580	2.490	2.580	668,000	2.4988	3.20%
2017-09-22	0	2.500	2.490	2.520	2.440	2.530	1,108,000	2,761,840	2.4926	2.500	2.490	2.520	2.440	2.530	1,108,000	2.4926	-1.19%
2017-09-21	0	2.530	2.510	2.550	2.500	2.540	804,000	2,016,400	2.5080	2.530	2.510	2.550	2.500	2.540	804,000	2.5080	-1.94%
2017-09-20	0	2.580	2.560	2.580	2.570	2.580	36,000	92,560	2.5711	2.580	2.560	2.580	2.570	2.580	36,000	2.5711	-0.77%
2017-09-19	0	2.600	2.580	2.600	2.510	2.600	536,000	1,361,760	2.5406	2.600	2.580	2.600	2.510	2.600	536,000	2.5406	-0.76%
2017-09-18	0	2.620	2.580	2.640	2.570	2.640	380,000	986,320	2.5956	2.620	2.580	2.640	2.570	2.640	380,000	2.5956	-0.38%
2017-09-15	0	2.630	2.580	2.640	2.580	2.630	76,000	197,160	2.5942	2.630	2.580	2.640	2.580	2.630	76,000	2.5942	-0.38%
2017-09-14	0	2.640	2.630	2.640	2.580	2.640	664,000	1,738,000	2.6175	2.640	2.630	2.640	2.580	2.640	664,000	2.6175	-0.38%
2017-09-13	0	2.650	2.630	2.650	2.560	2.650	348,000	901,320	2.5900	2.650	2.630	2.650	2.560	2.650	348,000	2.5900	1.92%
2017-09-12	0	2.600	2.590	2.600	2.570	2.600	176,000	454,440	2.5820	2.600	2.590	2.600	2.570	2.600	176,000	2.5820	0.00%
2017-09-11	0	2.600	2.580	2.600	2.570	2.620	492,000	1,272,880	2.5872	2.600	2.580	2.600	2.570	2.620	492,000	2.5872	-1.14%
2017-09-08	0	2.630	2.620	2.630	2.570	2.630	192,000	498,720	2.5975	2.630	2.620	2.630	2.570	2.630	192,000	2.5975	-0.38%
2017-09-07	0	2.640	2.620	2.640	2.560	2.640	548,000	1,418,520	2.5885	2.640	2.620	2.640	2.560	2.640	548,000	2.5885	1.15%
2017-09-06	0	2.610	2.590	2.610	2.530	2.610	604,000	1,556,880	2.5776	2.610	2.590	2.610	2.530	2.610	604,000	2.5776	-0.76%
2017-09-05	0	2.630	2.620	2.630	2.600	2.650	296,000	778,760	2.6309	2.630	2.620	2.630	2.600	2.650	296,000	2.6309	-0.38%
2017-09-04	0	2.640	2.630	2.640	2.610	2.670	320,000	843,040	2.6345	2.640	2.630	2.640	2.610	2.670	320,000	2.6345	-1.12%
2017-09-01	0	2.670	2.650	2.670	2.620	2.760	616,000	1,627,240	2.6416	2.670	2.650	2.670	2.620	2.760	616,000	2.6416	0.00%
2017-08-31	0	2.670	2.660	2.670	2.650	2.730	568,000	1,515,600	2.6683	2.670	2.660	2.670	2.650	2.730	568,000	2.6683	0.38%
2017-08-30	0	2.660	2.640	2.660	2.550	2.680	416,000	1,089,720	2.6195	2.660	2.640	2.660	2.550	2.680	416,000	2.6195	1.53%
2017-08-29	0	2.620	2.550	2.620	2.520	2.620	228,000	579,680	2.5425	2.620	2.550	2.620	2.520	2.620	228,000	2.5425	2.34%
2017-08-28	0	2.560	2.560	2.590	2.550	2.560	208,000	532,000	2.5577	2.560	2.560	2.590	2.550	2.560	208,000	2.5577	-2.66%
2017-08-25	0	2.630	2.610	2.630	2.540	2.630	356,000	920,520	2.5857	2.630	2.610	2.630	2.540	2.630	356,000	2.5857	-0.38%
2017-08-24	0	2.640	2.610	2.690	2.600	2.690	516,000	1,352,200	2.6205	2.640	2.610	2.690	2.600	2.690	516,000	2.6205	-1.49%
2017-08-22	0	2.680	2.640	2.690	2.550	2.700	592,000	1,569,160	2.6506	2.680	2.640	2.690	2.550	2.700	592,000	2.6506	2.68%
2017-08-21	0	2.610	2.580	2.610	2.560	2.610	336,000	870,920	2.5920	2.610	2.580	2.610	2.560	2.610	336,000	2.5920	1.56%
2017-08-18	0	2.570	2.550	2.570	2.530	2.570	620,000	1,577,680	2.5446	2.570	2.550	2.570	2.530	2.570	620,000	2.5446	0.78%
2017-08-17	0	2.550	2.540	2.550	2.550	2.660	600,000	1,557,720	2.5962	2.550	2.540	2.550	2.550	2.660	600,000	2.5962	-2.30%
2017-08-16	0	2.610	2.590	2.610	2.450	2.610	1,192,000	3,009,240	2.5245	2.610	2.590	2.610	2.450	2.610	1,192,000	2.5245	6.53%
2017-08-15	0	2.450	2.420	2.460	2.340	2.480	1,004,000	2,426,480	2.4168	2.450	2.420	2.460	2.340	2.480	1,004,000	2.4168	2.08%
2017-08-14	0	2.400	2.370	2.400	2.300	2.400	1,524,000	3,580,320	2.3493	2.400	2.370	2.400	2.300	2.400	1,524,000	2.3493	3.90%
2017-08-11	0	2.310	2.280	2.360	2.250	2.400	3,908,000	9,043,800	2.3142	2.310	2.280	2.360	2.250	2.400	3,908,000	2.3142	-2.12%
2017-08-10	0	2.360	2.340	2.410	2.150	2.420	7,312,000	16,443,280	2.2488	2.360	2.340	2.410	2.150	2.420	7,312,000	2.2488	-2.88%
2017-08-09	0	2.430	2.400	2.420	2.400	2.690	2,160,000	5,444,160	2.5204	2.430	2.400	2.420	2.400	2.690	2,160,000	2.5204	-11.31%
2017-08-08	0	2.740	2.670	2.740	2.400	2.850	7,652,000	19,925,360	2.6039	2.740	2.670	2.740	2.400	2.850	7,652,000	2.6039	-7.74%
2017-08-07	0	2.970	2.950	2.980	2.930	3.000	1,136,000	3,377,200	2.9729	2.970	2.950	2.980	2.930	3.000	1,136,000	2.9729	0.00%
2017-08-04	0	2.970	2.940	2.970	2.940	3.040	2,308,000	6,896,480	2.9881	2.970	2.940	2.970	2.940	3.040	2,308,000	2.9881	-0.34%
2017-08-03	0	2.980	2.940	2.980	2.930	2.980	1,120,000	3,305,160	2.9510	2.980	2.940	2.980	2.930	2.980	1,120,000	2.9510	0.00%
2017-08-02	0	2.980	2.940	2.980	2.900	2.980	1,000,000	2,937,840	2.9378	2.980	2.940	2.980	2.900	2.980	1,000,000	2.9378	2.05%
2017-08-01	0	2.920	2.920	2.940	2.900	2.950	1,936,000	5,673,880	2.9307	2.920	2.920	2.940	2.900	2.950	1,936,000	2.9307	0.00%
2017-07-31	0	2.920	2.910	2.930	2.870	2.930	1,900,000	5,535,920	2.9136	2.920	2.910	2.930	2.870	2.930	1,900,000	2.9136	0.34%
2017-07-28	0	2.910	2.890	2.900	2.840	2.920	2,828,000	8,119,960	2.8713	2.910	2.890	2.900	2.840	2.920	2,828,000	2.8713	0.00%
2017-07-27	0	2.910	2.900	2.920	2.890	2.950	780,000	2,269,920	2.9102	2.910	2.900	2.920	2.890	2.950	780,000	2.9102	-0.68%
2017-07-26	0	2.930	2.910	2.930	2.910	2.950	1,700,000	4,991,240	2.9360	2.930	2.910	2.930	2.910	2.950	1,700,000	2.9360	0.00%
2017-07-25	0	2.930	2.910	2.930	2.900	2.930	1,632,000	4,760,480	2.9170	2.930	2.910	2.930	2.900	2.930	1,632,000	2.9170	0.69%
2017-07-24	0	2.910	2.900	2.910	2.900	2.970	2,100,000	6,147,760	2.9275	2.910	2.900	2.910	2.900	2.970	2,100,000	2.9275	-2.35%
2017-07-21	0	2.980	2.940	2.980	2.930	3.000	1,276,000	3,789,760	2.9700	2.980	2.940	2.980	2.930	3.000	1,276,000	2.9700	0.34%
2017-07-20	0	2.970	2.920	2.970	2.890	2.970	2,220,000	6,505,840	2.9306	2.970	2.920	2.970	2.890	2.970	2,220,000	2.9306	0.34%
2017-07-19	0	2.960	2.920	2.960	2.890	2.960	1,440,000	4,205,880	2.9208	2.960	2.920	2.960	2.890	2.960	1,440,000	2.9208	0.00%
2017-07-18	0	2.960	2.930	2.960	2.920	2.960	3,376,000	9,979,520	2.9560	2.960	2.930	2.960	2.920	2.960	3,376,000	2.9560	0.34%
2017-07-17	0	2.950	2.940	2.970	2.940	2.980	1,324,000	3,921,280	2.9617	2.950	2.940	2.970	2.940	2.980	1,324,000	2.9617	-1.34%
2017-07-14	0	2.990	2.970	2.990	2.900	3.000	1,840,000	5,462,240	2.9686	2.990	2.970	2.990	2.900	3.000	1,840,000	2.9686	0.67%
2017-07-13	0	2.970	2.940	2.970	2.840	2.970	2,136,000	6,249,920	2.9260	2.970	2.940	2.970	2.840	2.970	2,136,000	2.9260	1.37%
2017-07-12	0	2.930	2.910	2.930	2.910	2.950	1,268,000	3,727,560	2.9397	2.930	2.910	2.930	2.910	2.950	1,268,000	2.9397	-0.68%
2017-07-11	0	2.950	2.910	2.950	2.880	2.960	780,000	2,285,240	2.9298	2.950	2.910	2.950	2.880	2.960	780,000	2.9298	0.00%
2017-07-10	0	2.950	2.910	2.950	2.880	2.950	916,000	2,680,160	2.9259	2.950	2.910	2.950	2.880	2.950	916,000	2.9259	0.00%
2017-07-07	0	2.950	2.900	2.930	2.680	2.960	3,924,000	11,163,800	2.8450	2.950	2.900	2.930	2.680	2.960	3,924,000	2.8450	0.00%
2017-07-06	0	2.950	2.910	2.950	2.900	2.950	604,000	1,774,440	2.9378	2.950	2.910	2.950	2.900	2.950	604,000	2.9378	0.34%
2017-07-05	0	2.940	2.910	2.950	2.900	2.960	3,148,000	9,175,760	2.9148	2.940	2.910	2.950	2.900	2.960	3,148,000	2.9148	1.03%
2017-07-04	0	2.910	2.910	2.940	2.910	2.970	692,000	2,031,160	2.9352	2.910	2.910	2.940	2.910	2.970	692,000	2.9352	-1.69%
2017-07-03	0	2.960	2.920	2.950	2.920	2.960	1,188,000	3,494,680	2.9416	2.960	2.920	2.950	2.920	2.960	1,188,000	2.9416	0.34%
2017-06-30	0	2.950	2.910	2.960	2.910	2.990	1,260,000	3,711,800	2.9459	2.950	2.910	2.960	2.910	2.990	1,260,000	2.9459	-0.67%
2017-06-29	0	2.970	2.950	2.970	2.860	2.970	2,628,000	7,747,640	2.9481	2.970	2.950	2.970	2.860	2.970	2,628,000	2.9481	0.00%
2017-06-28	0	2.970	2.890	2.980	2.830	2.990	4,072,000	11,808,280	2.8999	2.970	2.890	2.980	2.830	2.990	4,072,000	2.8999	-1.00%
2017-06-27	0	3.000	2.940	3.010	2.600	3.010	6,484,000	18,803,320	2.9000	3.000	2.940	3.010	2.600	3.010	6,484,000	2.9000	0.67%
2017-06-26	0	2.980	2.950	2.980	2.920	3.000	2,040,000	6,053,200	2.9673	2.980	2.950	2.980	2.920	3.000	2,040,000	2.9673	-0.67%
2017-06-23	0	3.000	2.960	3.000	2.970	3.000	988,000	2,948,600	2.9844	3.000	2.960	3.000	2.970	3.000	988,000	2.9844	0.00%
2017-06-22	0	3.000	2.980	3.000	2.970	3.090	3,036,000	9,170,040	3.0204	3.000	2.980	3.000	2.970	3.090	3,036,000	3.0204	-0.33%
2017-06-21	0	3.010	2.960	3.010	2.940	3.010	2,320,000	6,900,600	2.9744	3.010	2.960	3.010	2.940	3.010	2,320,000	2.9744	0.33%
2017-06-20	0	3.000	2.960	3.000	2.900	3.000	2,212,000	6,549,240	2.9608	3.000	2.960	3.000	2.900	3.000	2,212,000	2.9608	1.69%
2017-06-19	0	2.950	2.900	2.950	2.850	2.950	2,420,000	6,980,200	2.8844	2.950	2.900	2.950	2.850	2.950	2,420,000	2.8844	0.00%
2017-06-16	0	2.950	2.890	2.950	2.810	2.980	4,252,000	12,289,440	2.8903	2.950	2.890	2.950	2.810	2.980	4,252,000	2.8903	-0.67%
2017-06-15	0	2.970	2.960	2.970	2.930	3.050	3,276,000	9,791,520	2.9889	2.970	2.960	2.970	2.930	3.050	3,276,000	2.9889	-0.34%
2017-06-14	0	2.980	2.940	2.970	2.940	3.130	4,828,000	14,645,120	3.0334	2.980	2.940	2.970	2.940	3.130	4,828,000	3.0334	-3.25%
2017-06-13	0	3.080	3.030	3.070	2.960	3.250	6,904,000	21,376,520	3.0963	3.080	3.030	3.070	2.960	3.250	6,904,000	3.0963	-0.96%
2017-06-12	0	3.110	3.100	3.110	2.880	3.160	6,072,000	18,098,000	2.9806	3.110	3.100	3.110	2.880	3.160	6,072,000	2.9806	6.51%
2017-06-09	0	2.920	2.890	2.920	2.890	3.010	2,972,000	8,758,400	2.9470	2.920	2.890	2.920	2.890	3.010	2,972,000	2.9470	-2.67%
2017-06-08	0	3.000	2.980	3.000	2.740	3.080	6,616,000	19,416,280	2.9347	3.000	2.980	3.000	2.740	3.080	6,616,000	2.9347	7.91%
2017-06-07	0	2.780	2.780	2.790	2.740	2.830	996,000	2,768,680	2.7798	2.780	2.780	2.790	2.740	2.830	996,000	2.7798	1.09%
2017-06-06	0	2.750	2.750	2.760	2.720	2.790	560,000	1,547,240	2.7629	2.750	2.750	2.760	2.720	2.790	560,000	2.7629	-1.08%
2017-06-05	0	2.780	2.780	2.800	2.690	2.830	803,000	2,223,220	2.7686	2.780	2.780	2.800	2.690	2.830	803,000	2.7686	-0.71%
2017-06-02	0	2.800	2.780	2.800	2.740	2.850	1,308,000	3,667,880	2.8042	2.800	2.780	2.800	2.740	2.850	1,308,000	2.8042	1.45%
2017-06-01	0	2.760	2.750	2.760	2.580	2.850	2,696,000	7,372,240	2.7345	2.760	2.750	2.760	2.580	2.850	2,696,000	2.7345	8.24%
2017-05-31	0	2.550	2.520	2.550	2.460	2.580	624,000	1,570,360	2.5166	2.550	2.520	2.550	2.460	2.580	624,000	2.5166	0.39%
2017-05-29	0	2.540	2.500	2.540	2.460	2.560	548,000	1,367,160	2.4948	2.540	2.500	2.540	2.460	2.560	548,000	2.4948	0.00%
2017-05-26	0	2.540	2.490	2.540	2.440	2.600	1,164,000	2,907,280	2.4977	2.540	2.490	2.540	2.440	2.600	1,164,000	2.4977	1.60%
2017-05-25	0	2.500	2.450	2.500	2.450	2.550	464,000	1,148,080	2.4743	2.500	2.450	2.500	2.450	2.550	464,000	2.4743	-1.19%
2017-05-24	0	2.530	2.480	2.530	2.480	2.570	572,000	1,433,920	2.5069	2.530	2.480	2.530	2.480	2.570	572,000	2.5069	-1.94%
2017-05-23	0	2.580	2.570	2.600	2.570	2.630	656,000	1,706,240	2.6010	2.580	2.570	2.600	2.570	2.630	656,000	2.6010	-1.15%
2017-05-22	0	2.610	2.610	2.660	2.590	2.670	756,000	1,973,480	2.6104	2.610	2.610	2.660	2.590	2.670	756,000	2.6104	-1.51%
2017-05-19	0	2.650	2.610	2.660	2.600	2.650	152,000	398,120	2.6192	2.650	2.610	2.660	2.600	2.650	152,000	2.6192	0.38%
2017-05-18	0	2.640	2.570	2.640	2.490	2.660	936,000	2,410,040	2.5748	2.640	2.570	2.640	2.490	2.660	936,000	2.5748	0.00%
2017-05-17	0	2.640	2.640	2.650	2.640	2.730	808,000	2,156,040	2.6684	2.640	2.640	2.650	2.640	2.730	808,000	2.6684	-4.00%
2017-05-16	0	2.750	2.700	2.750	2.680	2.880	1,472,000	4,064,520	2.7612	2.750	2.700	2.750	2.680	2.880	1,472,000	2.7612	-4.51%
2017-05-15	0	2.880	2.860	2.880	2.710	2.900	2,168,000	6,195,080	2.8575	2.880	2.860	2.880	2.710	2.900	2,168,000	2.8575	5.88%
2017-05-12	0	2.720	2.670	2.750	2.670	2.770	216,000	587,040	2.7178	2.720	2.670	2.750	2.670	2.770	216,000	2.7178	-0.37%
2017-05-11	0	2.730	2.670	2.750	2.660	2.750	104,000	282,680	2.7181	2.730	2.670	2.750	2.660	2.750	104,000	2.7181	1.11%
2017-05-10	0	2.700	2.650	2.700	2.660	2.700	232,000	619,920	2.6721	2.700	2.650	2.700	2.660	2.700	232,000	2.6721	1.50%
2017-05-09	0	2.660	2.650	2.660	2.650	2.710	504,000	1,353,560	2.6856	2.660	2.650	2.660	2.650	2.710	504,000	2.6856	0.38%
2017-05-08	0	2.650	2.590	2.650	2.590	2.680	268,000	705,200	2.6313	2.650	2.590	2.650	2.590	2.680	268,000	2.6313	0.00%
2017-05-05	0	2.650	2.600	2.650	2.560	2.650	248,000	647,160	2.6095	2.650	2.600	2.650	2.560	2.650	248,000	2.6095	-1.85%
2017-05-04	0	2.700	2.650	2.700	2.630	2.750	236,000	631,040	2.6739	2.700	2.650	2.700	2.630	2.750	236,000	2.6739	-1.82%
2017-05-02	0	2.750	2.720	2.750	2.710	2.840	328,000	897,720	2.7370	2.750	2.720	2.750	2.710	2.840	328,000	2.7370	-3.85%
2017-04-28	0	2.860	2.840	2.860	2.780	2.890	1,298,000	3,688,920	2.8420	2.860	2.840	2.860	2.780	2.890	1,298,000	2.8420	-0.35%
2017-04-27	0	2.870	2.870	2.880	2.540	2.910	4,078,000	11,487,780	2.8170	2.870	2.870	2.880	2.540	2.910	4,078,000	2.8170	11.24%
2017-04-26	0	2.580	2.550	2.600	2.560	2.710	640,000	1,681,400	2.6272	2.580	2.550	2.600	2.560	2.710	640,000	2.6272	-1.15%
2017-04-25	0	2.610	2.610	2.620	2.360	2.700	3,756,000	9,740,800	2.5934	2.610	2.610	2.620	2.360	2.700	3,756,000	2.5934	9.21%
2017-04-24	0	2.390	2.360	2.390	2.340	2.640	3,092,000	7,547,720	2.4410	2.390	2.360	2.390	2.340	2.640	3,092,000	2.4410	-9.47%
2017-04-21	0	2.640	2.630	2.650	2.580	2.960	4,852,000	13,234,040	2.7275	2.640	2.630	2.650	2.580	2.960	4,852,000	2.7275	-9.28%
2017-04-20	0	2.910	2.910	2.920	2.780	2.970	3,568,000	10,370,000	2.9064	2.910	2.910	2.920	2.780	2.970	3,568,000	2.9064	4.68%
2017-04-19	0	2.780	2.760	2.780	2.560	2.820	3,538,000	9,611,120	2.7165	2.780	2.760	2.780	2.560	2.820	3,538,000	2.7165	6.51%
2017-04-18	0	2.610	2.610	2.620	2.470	2.680	4,970,000	12,913,100	2.5982	2.610	2.610	2.620	2.470	2.680	4,970,000	2.5982	6.10%
2017-04-13	0	2.460	2.430	2.470	2.320	2.500	1,848,000	4,489,320	2.4293	2.460	2.430	2.470	2.320	2.500	1,848,000	2.4293	4.24%
2017-04-12	0	2.360	2.350	2.370	2.310	2.380	394,000	927,540	2.3542	2.360	2.350	2.370	2.310	2.380	394,000	2.3542	1.29%
2017-04-11	0	2.330	2.300	2.340	2.280	2.380	500,000	1,157,400	2.3148	2.330	2.300	2.340	2.280	2.380	500,000	2.3148	0.00%
2017-04-10	0	2.330	2.320	2.340	2.300	2.450	3,272,000	7,762,920	2.3725	2.330	2.320	2.340	2.300	2.450	3,272,000	2.3725	1.30%
2017-04-07	0	2.300	2.280	2.300	2.180	2.340	2,862,000	6,536,800	2.2840	2.300	2.280	2.300	2.180	2.340	2,862,000	2.2840	5.50%
2017-04-06	0	2.180	2.160	2.180	2.120	2.190	608,000	1,313,040	2.1596	2.180	2.160	2.180	2.120	2.190	608,000	2.1596	-0.46%
2017-04-05	0	2.190	2.120	2.190	2.060	2.190	1,252,000	2,650,240	2.1168	2.190	2.120	2.190	2.060	2.190	1,252,000	2.1168	6.83%
2017-04-03	0	2.050	2.050	2.100	2.000	2.130	868,000	1,794,800	2.0677	2.050	2.050	2.100	2.000	2.130	868,000	2.0677	1.49%
2017-03-31	0	2.020	2.000	2.020	1.940	2.050	1,596,000	3,161,440	1.9809	2.020	2.000	2.020	1.940	2.050	1,596,000	1.9809	-1.46%
2017-03-30	0	2.050	2.040	2.050	2.030	2.120	612,000	1,256,360	2.0529	2.050	2.040	2.050	2.030	2.120	612,000	2.0529	-3.30%
2017-03-29	0	2.120	2.110	2.140	2.100	2.270	2,064,000	4,450,560	2.1563	2.120	2.110	2.140	2.100	2.270	2,064,000	2.1563	-3.64%
2017-03-28	0	2.200	2.200	2.210	1.910	2.320	19,812,000	40,904,640	2.0646	2.200	2.200	2.210	1.910	2.320	19,812,000	2.0646	13.40%
2017-03-27	0	1.940	1.940	1.960	1.920	1.960	340,000	658,480	1.9367	1.940	1.940	1.960	1.920	1.960	340,000	1.9367	-0.51%
2017-03-24	0	1.950	1.950	1.980	1.950	1.990	276,000	543,320	1.9686	1.950	1.950	1.980	1.950	1.990	276,000	1.9686	-2.01%
2017-03-23	0	1.990	1.990	2.020	1.990	1.990	36,000	71,640	1.9900	1.990	1.990	2.020	1.990	1.990	36,000	1.9900	0.00%
2017-03-22	0	1.990	1.990	2.010	1.960	2.010	712,000	1,418,600	1.9924	1.990	1.990	2.010	1.960	2.010	712,000	1.9924	0.00%
2017-03-21	0	1.990	1.960	2.000	1.950	1.990	344,000	677,160	1.9685	1.990	1.960	2.000	1.950	1.990	344,000	1.9685	0.00%
2017-03-20	0	1.990	1.990	2.000	1.960	1.990	140,000	276,880	1.9777	1.990	1.990	2.000	1.960	1.990	140,000	1.9777	0.51%
2017-03-17	0	1.980	1.980	2.000	1.970	2.000	188,000	372,280	1.9802	1.980	1.980	2.000	1.970	2.000	188,000	1.9802	-0.50%
2017-03-16	0	1.990	1.980	1.990	1.980	2.000	276,000	549,640	1.9914	1.990	1.980	1.990	1.980	2.000	276,000	1.9914	0.51%
2017-03-15	0	1.980	1.980	2.000	1.950	2.000	500,000	991,920	1.9838	1.980	1.980	2.000	1.950	2.000	500,000	1.9838	2.06%
2017-03-14	0	1.940	1.940	2.000	1.940	2.010	584,000	1,158,800	1.9842	1.940	1.940	2.000	1.940	2.010	584,000	1.9842	-2.02%
2017-03-13	0	1.980	1.970	2.000	1.970	2.020	440,000	873,960	1.9863	1.980	1.970	2.000	1.970	2.020	440,000	1.9863	0.00%
2017-03-10	0	1.980	1.930	1.980	1.900	1.990	668,000	1,298,680	1.9441	1.980	1.930	1.980	1.900	1.990	668,000	1.9441	1.02%
2017-03-09	0	1.960	1.940	1.960	1.940	1.970	524,000	1,023,080	1.9524	1.960	1.940	1.960	1.940	1.970	524,000	1.9524	-2.00%
2017-03-08	0	2.000	1.960	2.000	1.950	2.000	480,000	947,960	1.9749	2.000	1.960	2.000	1.950	2.000	480,000	1.9749	0.00%
2017-03-07	0	2.000	1.980	2.010	1.970	2.010	172,000	341,480	1.9853	2.000	1.980	2.010	1.970	2.010	172,000	1.9853	-0.50%
2017-03-06	0	2.010	1.990	2.020	1.970	2.020	268,000	534,640	1.9949	2.010	1.990	2.020	1.970	2.020	268,000	1.9949	0.50%
2017-03-03	0	2.000	1.970	2.000	1.970	2.020	472,000	937,800	1.9869	2.000	1.970	2.000	1.970	2.020	472,000	1.9869	-0.99%
2017-03-02	0	2.020	1.990	2.020	1.980	2.020	432,000	863,400	1.9986	2.020	1.990	2.020	1.980	2.020	432,000	1.9986	1.00%
2017-03-01	0	2.000	1.990	2.020	1.980	2.020	332,000	664,200	2.0006	2.000	1.990	2.020	1.980	2.020	332,000	2.0006	0.00%
2017-02-28	0	2.000	1.970	2.000	1.970	2.010	1,088,000	2,170,240	1.9947	2.000	1.970	2.000	1.970	2.010	1,088,000	1.9947	-0.99%
2017-02-27	0	2.020	1.990	2.020	1.980	2.030	1,088,000	2,182,440	2.0059	2.020	1.990	2.020	1.980	2.030	1,088,000	2.0059	0.00%
2017-02-24	0	2.020	2.000	2.020	1.970	2.020	1,184,000	2,360,080	1.9933	2.020	2.000	2.020	1.970	2.020	1,184,000	1.9933	-1.46%
2017-02-23	0	2.050	2.010	2.040	1.990	2.050	648,000	1,308,520	2.0193	2.050	2.010	2.040	1.990	2.050	648,000	2.0193	0.49%
2017-02-22	0	2.040	2.000	2.040	1.980	2.080	1,472,000	2,980,120	2.0245	2.040	2.000	2.040	1.980	2.080	1,472,000	2.0245	0.99%
2017-02-21	0	2.020	2.030	2.050	2.020	2.180	1,752,000	3,652,840	2.0850	2.020	2.030	2.050	2.020	2.180	1,752,000	2.0850	-6.91%
2017-02-20	0	2.170	2.160	2.170	2.060	2.210	3,608,000	7,763,120	2.1516	2.170	2.160	2.170	2.060	2.210	3,608,000	2.1516	5.85%
2017-02-17	0	2.050	2.030	2.050	1.980	2.140	3,948,000	8,202,800	2.0777	2.050	2.030	2.050	1.980	2.140	3,948,000	2.0777	4.06%
2017-02-16	0	1.970	1.970	1.980	1.970	2.150	1,388,000	2,816,200	2.0290	1.970	1.970	1.980	1.970	2.150	1,388,000	2.0290	-4.37%
2017-02-15	0	2.060	2.030	2.080	1.920	2.080	1,878,000	3,785,660	2.0158	2.060	2.030	2.080	1.920	2.080	1,878,000	2.0158	3.00%
2017-02-14	0	2.000	1.980	2.030	1.940	2.030	1,104,000	2,193,480	1.9868	2.000	1.980	2.030	1.940	2.030	1,104,000	1.9868	0.00%
2017-02-13	0	2.000	2.000	2.030	1.900	2.050	1,332,000	2,642,000	1.9835	2.000	2.000	2.030	1.900	2.050	1,332,000	1.9835	0.50%
2017-02-10	0	1.990	1.990	2.030	1.980	2.060	968,000	1,945,840	2.0102	1.990	1.990	2.030	1.980	2.060	968,000	2.0102	-2.45%
2017-02-09	0	2.040	2.000	2.030	2.000	2.100	1,400,000	2,849,280	2.0352	2.040	2.000	2.030	2.000	2.100	1,400,000	2.0352	2.00%
2017-02-08	0	2.000	2.000	2.010	1.950	2.040	1,696,000	3,394,240	2.0013	2.000	2.000	2.010	1.950	2.040	1,696,000	2.0013	-3.85%
2017-02-07	0	2.080	2.060	2.080	2.040	2.140	1,256,000	2,592,720	2.0643	2.080	2.060	2.080	2.040	2.140	1,256,000	2.0643	0.97%
2017-02-06	0	2.060	2.050	2.060	2.040	2.250	3,828,000	8,235,480	2.1514	2.060	2.050	2.060	2.040	2.250	3,828,000	2.1514	-2.37%
2017-02-03	0	2.110	2.110	2.130	1.840	2.160	10,140,000	21,038,680	2.0748	2.110	2.110	2.130	1.840	2.160	10,140,000	2.0748	12.83%
2017-02-02	0	1.870	1.850	1.900	1.840	2.110	12,328,000	23,531,160	1.9088	1.870	1.850	1.900	1.840	2.110	12,328,000	1.9088	-11.37%
2017-02-01	0	2.110	2.090	2.120	2.010	2.420	7,842,000	16,713,420	2.1313	2.110	2.090	2.120	2.010	2.420	7,842,000	2.1313	-11.34%
2017-01-27	0	2.380	2.370	2.380	2.360	2.770	3,928,000	9,836,960	2.5043	2.380	2.370	2.380	2.360	2.770	3,928,000	2.5043	-11.19%
2017-01-26	0	2.680	2.670	2.730	2.620	2.770	1,220,000	3,289,040	2.6959	2.680	2.670	2.730	2.620	2.770	1,220,000	2.6959	0.00%
2017-01-25	0	2.680	2.640	2.700	2.650	2.730	896,000	2,395,040	2.6730	2.680	2.640	2.700	2.650	2.730	896,000	2.6730	-1.83%
2017-01-24	0	2.730	2.710	2.730	2.550	2.890	5,048,000	13,685,440	2.7111	2.730	2.710	2.730	2.550	2.890	5,048,000	2.7111	1.49%
2017-01-23	0	2.690	2.640	2.690	2.630	2.900	5,840,000	15,830,000	2.7106	2.690	2.640	2.690	2.630	2.900	5,840,000	2.7106	-7.24%
2017-01-20	0	2.900	2.860	2.900	2.560	3.170	30,012,000	81,970,120	2.7312	2.900	2.860	2.900	2.560	3.170	30,012,000	2.7312	-8.52%
2017-01-19	0	3.170	3.120	3.150	3.030	3.600	8,724,000	28,955,360	3.3190	3.170	3.120	3.150	3.030	3.600	8,724,000	3.3190	-9.43%
2017-01-18	0	3.500	3.600	3.610	3.250	4.100	26,400,000	92,965,320	3.5214	3.500	3.600	3.610	3.250	4.100	26,400,000	3.5214	-10.26%
2017-01-17	0	3.900	3.900	3.910	3.790	3.930	5,944,000	22,975,520	3.8653	3.900	3.900	3.910	3.790	3.930	5,944,000	3.8653	0.78%
2017-01-16	0	3.870	3.880	3.890	3.680	3.950	3,120,000	12,010,840	3.8496	3.870	3.880	3.890	3.680	3.950	3,120,000	3.8496	1.31%
2017-01-13	0	3.820	3.810	3.820	3.500	3.870	5,836,000	21,917,160	3.7555	3.820	3.810	3.820	3.500	3.870	5,836,000	3.7555	9.14%
2017-01-12	0	3.500	3.500	3.520	3.310	3.600	4,144,000	14,181,520	3.4222	3.500	3.500	3.520	3.310	3.600	4,144,000	3.4222	2.04%
2017-01-11	0	3.430	3.410	3.450	2.600	3.430	16,176,000	48,864,080	3.0208	3.430	3.410	3.450	2.600	3.430	16,176,000	3.0208	13.58%
2017-01-10	0	3.020	3.000	3.010	2.720	3.530	21,576,000	64,515,600	2.9902	3.020	3.000	3.010	2.720	3.530	21,576,000	2.9902	-12.97%
2017-01-09	0	3.470	3.450	3.470	3.440	3.940	3,832,000	14,262,280	3.7219	3.470	3.450	3.470	3.440	3.940	3,832,000	3.7219	-9.40%
2017-01-06	0	3.830	3.810	3.840	3.780	3.940	2,116,000	8,140,920	3.8473	3.830	3.810	3.840	3.780	3.940	2,116,000	3.8473	0.79%
2017-01-05	0	3.800	3.770	3.780	3.610	3.920	4,148,000	15,835,480	3.8176	3.800	3.770	3.780	3.610	3.920	4,148,000	3.8176	2.43%
2017-01-04	0	3.710	3.690	3.710	3.390	3.750	5,356,000	19,202,600	3.5853	3.710	3.690	3.710	3.390	3.750	5,356,000	3.5853	5.40%
2017-01-03	0	3.520	3.500	3.550	3.190	3.700	10,196,000	35,919,280	3.5229	3.520	3.500	3.550	3.190	3.700	10,196,000	3.5229	12.10%
2016-12-30	0	3.140	3.100	3.150	3.080	3.200	1,896,000	5,950,840	3.1386	3.140	3.100	3.150	3.080	3.200	1,896,000	3.1386	2.61%
2016-12-29	0	3.060	3.040	3.070	2.880	3.080	3,030,000	9,087,940	2.9993	3.060	3.040	3.070	2.880	3.080	3,030,000	2.9993	5.15%
2016-12-28	0	2.910	2.870	2.910	2.770	3.200	7,574,000	22,679,160	2.9943	2.910	2.870	2.910	2.770	3.200	7,574,000	2.9943	2.83%
2016-12-23	0	2.830	2.820	2.830	2.340	2.830	13,660,500	35,275,630	2.5823	2.830	2.820	2.830	2.340	2.830	13,660,500	2.5823	13.65%
2016-12-22	0	2.490	2.440	2.500	2.440	2.580	708,000	1,754,360	2.4779	2.490	2.440	2.500	2.440	2.580	708,000	2.4779	-0.80%
2016-12-21	0	2.510	2.500	2.520	2.470	2.580	2,648,000	6,652,440	2.5123	2.510	2.500	2.520	2.470	2.580	2,648,000	2.5123	-1.18%
2016-12-20	0	2.540	2.530	2.540	2.400	2.550	4,532,500	11,281,700	2.4891	2.540	2.530	2.540	2.400	2.550	4,532,500	2.4891	4.96%
2016-12-19	0	2.420	2.410	2.420	2.400	2.500	3,064,000	7,578,800	2.4735	2.420	2.410	2.420	2.400	2.500	3,064,000	2.4735	-2.42%
2016-12-16	0	2.480	2.480	2.490	2.350	2.490	3,444,000	8,331,720	2.4192	2.480	2.480	2.490	2.350	2.490	3,444,000	2.4192	4.64%
2016-12-15	0	2.370	2.370	2.400	2.260	2.440	3,924,000	9,227,440	2.3515	2.370	2.370	2.400	2.260	2.440	3,924,000	2.3515	1.72%
2016-12-14	0	2.330	2.300	2.340	2.210	2.370	4,196,000	9,613,480	2.2911	2.330	2.300	2.340	2.210	2.370	4,196,000	2.2911	2.19%
2016-12-13	0	2.280	2.260	2.280	2.170	2.460	11,244,000	26,208,880	2.3309	2.280	2.260	2.280	2.170	2.460	11,244,000	2.3309	-0.44%
2016-12-12	0	2.290	2.290	2.300	2.030	2.300	10,600,000	23,430,360	2.2104	2.290	2.290	2.300	2.030	2.300	10,600,000	2.2104	11.71%
2016-12-09	0	2.050	2.040	2.050	1.970	2.120	4,376,000	9,027,960	2.0631	2.050	2.040	2.050	1.970	2.120	4,376,000	2.0631	0.99%
2016-12-08	0	2.030	2.030	2.040	1.820	2.120	8,756,000	17,625,240	2.0129	2.030	2.030	2.040	1.820	2.120	8,756,000	2.0129	6.84%
2016-12-07	0	1.900	1.900	1.910	1.780	2.170	14,788,000	28,776,160	1.9459	1.900	1.900	1.910	1.780	2.170	14,788,000	1.9459	1.06%
2016-12-06	0	1.880	1.880	1.890	1.840	2.040	5,580,000	10,711,280	1.9196	1.880	1.880	1.890	1.840	2.040	5,580,000	1.9196	-6.00%
2016-12-05	0	2.000	1.990	2.000	1.750	2.050	10,123,500	19,823,655	1.9582	2.000	1.990	2.000	1.750	2.050	10,123,500	1.9582	12.99%
2016-12-02	0	1.770	1.750	1.770	1.590	1.780	3,688,000	6,316,520	1.7127	1.770	1.750	1.770	1.590	1.780	3,688,000	1.7127	9.26%
2016-12-01	0	1.620	1.620	1.630	1.590	1.620	2,468,000	3,950,320	1.6006	1.620	1.620	1.630	1.590	1.620	2,468,000	1.6006	1.25%
2016-11-30	0	1.600	1.600	1.610	1.560	1.650	2,584,000	4,168,440	1.6132	1.600	1.600	1.610	1.560	1.650	2,584,000	1.6132	1.91%
2016-11-29	0	1.570	1.560	1.570	1.550	1.640	1,848,000	2,919,840	1.5800	1.570	1.560	1.570	1.550	1.640	1,848,000	1.5800	-3.68%
2016-11-28	0	1.630	1.610	1.630	1.600	1.650	2,348,000	3,821,280	1.6275	1.630	1.610	1.630	1.600	1.650	2,348,000	1.6275	3.16%
2016-11-25	0	1.580	1.580	1.590	1.520	1.620	2,696,000	4,207,080	1.5605	1.580	1.580	1.590	1.520	1.620	2,696,000	1.5605	0.00%
2016-11-24	0	1.580	1.580	1.600	1.580	1.640	6,004,000	9,629,960	1.6039	1.580	1.580	1.600	1.580	1.640	6,004,000	1.6039	-2.47%
2016-11-23	0	1.620	1.610	1.630	1.560	1.650	2,572,000	4,141,600	1.6103	1.620	1.610	1.630	1.560	1.650	2,572,000	1.6103	1.89%
2016-11-22	0	1.590	1.590	1.610	1.500	1.620	3,908,000	6,107,720	1.5629	1.590	1.590	1.610	1.500	1.620	3,908,000	1.5629	4.61%
2016-11-21	0	1.520	1.510	1.520	1.490	1.520	2,444,000	3,671,640	1.5023	1.520	1.510	1.520	1.490	1.520	2,444,000	1.5023	0.00%
2016-11-18	0	1.520	1.510	1.530	1.510	1.550	492,000	753,280	1.5311	1.520	1.510	1.530	1.510	1.550	492,000	1.5311	-0.65%
2016-11-17	0	1.530	1.520	1.540	1.500	1.550	1,120,000	1,707,600	1.5246	1.530	1.520	1.540	1.500	1.550	1,120,000	1.5246	2.00%
2016-11-16	0	1.500	1.500	1.520	1.500	1.520	852,000	1,292,480	1.5170	1.500	1.500	1.520	1.500	1.520	852,000	1.5170	-0.66%
2016-11-15	0	1.510	1.510	1.520	1.500	1.540	424,000	644,560	1.5202	1.510	1.510	1.520	1.500	1.540	424,000	1.5202	0.67%
2016-11-14	0	1.500	1.490	1.500	1.480	1.530	1,492,000	2,232,480	1.4963	1.500	1.490	1.500	1.480	1.530	1,492,000	1.4963	-0.66%
2016-11-11	0	1.510	1.500	1.520	1.500	1.530	748,000	1,128,400	1.5086	1.510	1.500	1.520	1.500	1.530	748,000	1.5086	-1.31%
2016-11-10	0	1.530	1.520	1.530	1.490	1.530	1,796,000	2,714,880	1.5116	1.530	1.520	1.530	1.490	1.530	1,796,000	1.5116	2.00%
2016-11-09	0	1.500	1.490	1.510	1.450	1.570	5,884,000	8,702,960	1.4791	1.500	1.490	1.510	1.450	1.570	5,884,000	1.4791	-4.46%
2016-11-08	0	1.570	1.560	1.570	1.540	1.610	1,400,000	2,215,920	1.5828	1.570	1.560	1.570	1.540	1.610	1,400,000	1.5828	0.64%
2016-11-07	0	1.560	1.550	1.560	1.520	1.590	2,408,000	3,763,680	1.5630	1.560	1.550	1.560	1.520	1.590	2,408,000	1.5630	1.96%
2016-11-04	0	1.530	1.510	1.530	1.500	1.560	864,000	1,319,680	1.5274	1.530	1.510	1.530	1.500	1.560	864,000	1.5274	0.00%
2016-11-03	0	1.530	1.520	1.530	1.470	1.570	2,624,000	4,010,040	1.5282	1.530	1.520	1.530	1.470	1.570	2,624,000	1.5282	3.38%
2016-11-02	0	1.480	1.470	1.510	1.470	1.520	1,492,000	2,241,360	1.5023	1.480	1.470	1.510	1.470	1.520	1,492,000	1.5023	-0.67%
2016-11-01	0	1.490	1.490	1.510	1.440	1.500	2,904,000	4,273,160	1.4715	1.490	1.490	1.510	1.440	1.500	2,904,000	1.4715	0.00%
2016-10-31	0	1.490	1.490	1.500	1.490	1.530	920,000	1,387,600	1.5083	1.490	1.490	1.500	1.490	1.530	920,000	1.5083	-2.61%
2016-10-28	0	1.530	1.530	1.540	1.510	1.570	1,388,000	2,142,080	1.5433	1.530	1.530	1.540	1.510	1.570	1,388,000	1.5433	0.66%
2016-10-27	0	1.520	1.510	1.530	1.500	1.550	1,776,000	2,717,440	1.5301	1.520	1.510	1.530	1.500	1.550	1,776,000	1.5301	-1.94%
2016-10-26	0	1.550	1.540	1.550	1.490	1.650	14,392,000	22,350,280	1.5530	1.550	1.540	1.550	1.490	1.650	14,392,000	1.5530	0.00%
2016-10-25	0	1.550	1.540	1.550	1.460	1.690	18,164,000	28,787,360	1.5849	1.550	1.540	1.550	1.460	1.690	18,164,000	1.5849	6.90%
2016-10-24	0	1.450	1.450	1.460	1.440	1.470	3,528,000	5,128,080	1.4535	1.450	1.450	1.460	1.440	1.470	3,528,000	1.4535	0.69%
2016-10-20	0	1.440	1.420	1.440	1.420	1.440	3,756,000	5,366,520	1.4288	1.440	1.420	1.440	1.420	1.440	3,756,000	1.4288	1.41%
2016-10-19	0	1.420	1.410	1.420	1.410	1.440	3,656,000	5,203,600	1.4233	1.420	1.410	1.420	1.410	1.440	3,656,000	1.4233	0.00%
2016-10-18	0	1.420	1.410	1.420	1.410	1.500	25,644,000	37,126,960	1.4478	1.420	1.410	1.420	1.410	1.500	25,644,000	1.4478	-1.39%
2016-10-17	0	1.440	1.440	1.450	1.440	1.470	500,000	723,880	1.4478	1.440	1.440	1.450	1.440	1.470	500,000	1.4478	-3.36%
2016-10-14	0	1.490	1.480	1.500	1.450	1.500	1,480,000	2,174,160	1.4690	1.490	1.480	1.500	1.450	1.500	1,480,000	1.4690	0.00%
2016-10-13	0	1.490	1.480	1.490	1.480	1.540	2,080,000	3,105,200	1.4929	1.490	1.480	1.490	1.480	1.540	2,080,000	1.4929	-2.61%
2016-10-12	0	1.530	1.520	1.530	1.440	1.540	3,271,000	4,855,410	1.4844	1.530	1.520	1.530	1.440	1.540	3,271,000	1.4844	0.66%
2016-10-11	0	1.520	1.510	1.520	1.420	1.550	18,028,000	26,942,640	1.4945	1.520	1.510	1.520	1.420	1.550	18,028,000	1.4945	6.29%
2016-10-07	0	1.430	1.420	1.430	1.380	1.440	4,360,000	6,165,360	1.4141	1.430	1.420	1.430	1.380	1.440	4,360,000	1.4141	2.88%
2016-10-06	0	1.390	1.390	1.400	1.380	1.400	1,320,000	1,832,000	1.3879	1.390	1.390	1.400	1.380	1.400	1,320,000	1.3879	-0.71%
2016-10-05	0	1.400	1.390	1.400	1.370	1.400	924,000	1,281,040	1.3864	1.400	1.390	1.400	1.370	1.400	924,000	1.3864	2.19%
2016-10-04	0	1.370	1.360	1.380	1.360	1.390	272,000	373,880	1.3746	1.370	1.360	1.380	1.360	1.390	272,000	1.3746	-0.72%
2016-10-03	0	1.380	1.360	1.380	1.340	1.390	2,333,000	3,186,970	1.3660	1.380	1.360	1.380	1.340	1.390	2,333,000	1.3660	2.99%
2016-09-30	0	1.340	1.330	1.350	1.320	1.350	1,450,000	1,923,880	1.3268	1.340	1.330	1.350	1.320	1.350	1,450,000	1.3268	-0.74%
2016-09-29	0	1.350	1.340	1.350	1.330	1.360	1,908,000	2,564,280	1.3440	1.350	1.340	1.350	1.330	1.360	1,908,000	1.3440	3.85%
2016-09-28	0	1.300	1.290	1.310	1.270	1.320	2,212,000	2,853,680	1.2901	1.300	1.290	1.310	1.270	1.320	2,212,000	1.2901	-2.26%
2016-09-27	0	1.330	1.300	1.330	1.310	1.360	1,052,000	1,387,600	1.3190	1.330	1.300	1.330	1.310	1.360	1,052,000	1.3190	1.53%
2016-09-26	0	1.310	1.310	1.320	1.310	1.360	2,436,000	3,232,480	1.3270	1.310	1.310	1.320	1.310	1.360	2,436,000	1.3270	-3.68%
2016-09-23	0	1.360	1.340	1.360	1.290	1.430	13,189,000	18,068,080	1.3699	1.360	1.340	1.360	1.290	1.430	13,189,000	1.3699	6.25%
2016-09-22	0	1.280	1.260	1.280	1.270	1.290	984,000	1,256,440	1.2769	1.280	1.260	1.280	1.270	1.290	984,000	1.2769	-0.78%
2016-09-21	0	1.290	1.270	1.290	1.270	1.300	1,420,000	1,818,320	1.2805	1.290	1.270	1.290	1.270	1.300	1,420,000	1.2805	0.78%
2016-09-20	0	1.280	1.270	1.280	1.270	1.290	1,476,000	1,883,400	1.2760	1.280	1.270	1.280	1.270	1.290	1,476,000	1.2760	0.00%
2016-09-19	0	1.280	1.270	1.290	1.260	1.300	396,000	507,600	1.2818	1.280	1.270	1.290	1.260	1.300	396,000	1.2818	0.79%
2016-09-15	0	1.270	1.250	1.280	1.230	1.280	1,164,000	1,455,480	1.2504	1.270	1.250	1.280	1.230	1.280	1,164,000	1.2504	4.10%
2016-09-14	0	1.220	1.210	1.220	1.220	1.240	1,334,000	1,629,220	1.2213	1.220	1.210	1.220	1.220	1.240	1,334,000	1.2213	-0.81%
2016-09-13	0	1.230	1.230	1.240	1.220	1.240	648,000	794,560	1.2262	1.230	1.230	1.240	1.220	1.240	648,000	1.2262	-1.60%
2016-09-12	0	1.250	1.230	1.250	1.180	1.260	1,544,000	1,893,760	1.2265	1.250	1.230	1.250	1.180	1.260	1,544,000	1.2265	1.63%
2016-09-09	0	1.230	1.220	1.240	1.220	1.260	1,504,000	1,850,560	1.2304	1.230	1.220	1.240	1.220	1.260	1,504,000	1.2304	-1.60%
2016-09-08	0	1.250	1.250	1.260	1.240	1.270	568,000	710,480	1.2508	1.250	1.250	1.260	1.240	1.270	568,000	1.2508	-2.34%
2016-09-07	0	1.280	1.250	1.280	1.250	1.280	816,000	1,032,280	1.2650	1.280	1.250	1.280	1.250	1.280	816,000	1.2650	-0.78%
2016-09-06	0	1.290	1.280	1.290	1.260	1.290	1,252,000	1,595,040	1.2740	1.290	1.280	1.290	1.260	1.290	1,252,000	1.2740	0.00%
2016-09-05	0	1.290	1.280	1.290	1.240	1.320	5,240,000	6,741,400	1.2865	1.290	1.280	1.290	1.240	1.320	5,240,000	1.2865	4.03%
2016-09-02	0	1.240	1.240	1.250	1.170	1.240	3,011,000	3,667,890	1.2182	1.240	1.240	1.250	1.170	1.240	3,011,000	1.2182	5.98%
2016-09-01	0	1.170	1.170	1.190	1.150	1.190	1,012,000	1,184,680	1.1706	1.170	1.170	1.190	1.150	1.190	1,012,000	1.1706	-0.85%
2016-08-31	0	1.180	1.180	1.190	1.160	1.210	972,000	1,149,320	1.1824	1.180	1.180	1.190	1.160	1.210	972,000	1.1824	-1.67%
2016-08-30	0	1.200	1.180	1.200	1.160	1.200	2,918,000	3,434,340	1.1769	1.200	1.180	1.200	1.160	1.200	2,918,000	1.1769	-1.64%
2016-08-29	0	1.220	1.190	1.220	1.190	1.230	1,960,000	2,381,880	1.2152	1.220	1.190	1.220	1.190	1.230	1,960,000	1.2152	3.39%
2016-08-26	0	1.180	1.180	1.200	1.150	1.260	4,656,000	5,705,280	1.2254	1.180	1.180	1.200	1.150	1.260	4,656,000	1.2254	0.85%
2016-08-25	0	1.170	1.170	1.180	1.140	1.190	1,504,000	1,746,240	1.1611	1.170	1.170	1.180	1.140	1.190	1,504,000	1.1611	-1.68%
2016-08-24	0	1.190	1.190	1.200	1.170	1.220	3,076,000	3,683,240	1.1974	1.190	1.190	1.200	1.170	1.220	3,076,000	1.1974	1.71%
2016-08-23	0	1.170	1.160	1.200	1.130	1.270	21,020,000	25,411,360	1.2089	1.170	1.160	1.200	1.130	1.270	21,020,000	1.2089	-4.88%
2016-08-22	0	1.230	1.240	1.250	0.920	1.240	48,007,000	53,937,790	1.1235	1.230	1.240	1.250	0.920	1.240	48,007,000	1.1235	35.16%
2016-08-19	0	0.910	0.910	0.920	0.860	0.910	1,700,000	1,517,720	0.8928	0.910	0.910	0.920	0.860	0.910	1,700,000	0.8928	5.81%
2016-08-18	0	0.860	0.850	0.870	0.840	0.860	852,000	727,960	0.8544	0.860	0.850	0.870	0.840	0.860	852,000	0.8544	2.38%
2016-08-17	0	0.840	0.840	0.850	0.840	0.890	1,856,000	1,613,400	0.8693	0.840	0.840	0.850	0.840	0.890	1,856,000	0.8693	-4.55%
2016-08-16	0	0.880	0.860	0.890	0.880	0.880	48,000	42,240	0.8800	0.880	0.860	0.890	0.880	0.880	48,000	0.8800	0.00%
2016-08-15	0	0.880	0.850	0.880	0.880	0.880	20,000	17,600	0.8800	0.880	0.850	0.880	0.880	0.880	20,000	0.8800	0.00%
2016-08-12	0	0.880	0.870	0.880	0.870	0.880	132,000	116,000	0.8788	0.880	0.870	0.880	0.870	0.880	132,000	0.8788	3.53%
2016-08-11	0	0.850	0.850	0.880	0.850	0.870	552,000	471,280	0.8538	0.850	0.850	0.880	0.850	0.870	552,000	0.8538	-2.30%
2016-08-10	0	0.870	0.870	0.890	0.870	0.890	436,000	382,680	0.8777	0.870	0.870	0.890	0.870	0.890	436,000	0.8777	-1.14%
2016-08-09	0	0.880	0.860	0.880	0.860	0.880	164,000	143,240	0.8734	0.880	0.860	0.880	0.860	0.880	164,000	0.8734	1.15%
2016-08-08	0	0.870	0.850	0.870	0.860	0.890	172,000	152,160	0.8847	0.870	0.850	0.870	0.860	0.890	172,000	0.8847	1.16%
2016-08-05	0	0.860	0.860	0.880	0.850	0.880	88,000	76,840	0.8732	0.860	0.860	0.880	0.850	0.880	88,000	0.8732	-2.27%
2016-08-04	0	0.880	0.860	0.880	0.850	0.880	356,000	305,080	0.8570	0.880	0.860	0.880	0.850	0.880	356,000	0.8570	3.53%
2016-08-03	0	0.850	0.850	0.870	0.850	0.870	480,000	414,400	0.8633	0.850	0.850	0.870	0.850	0.870	480,000	0.8633	-2.30%
2016-08-01	0	0.870	0.870	0.900	0.870	0.870	8,000	6,960	0.8700	0.870	0.870	0.900	0.870	0.870	8,000	0.8700	-1.14%
2016-07-29	0	0.880	0.870	0.880	0.880	0.890	896,000	789,440	0.8811	0.880	0.870	0.880	0.880	0.890	896,000	0.8811	-3.30%
2016-07-28	0	0.910	0.910	0.920	0.890	0.910	456,000	412,960	0.9056	0.910	0.910	0.920	0.890	0.910	456,000	0.9056	1.11%
2016-07-27	0	0.900	0.890	0.900	0.890	0.900	826,000	738,160	0.8937	0.900	0.890	0.900	0.890	0.900	826,000	0.8937	-1.10%
2016-07-26	0	0.910	0.900	0.910	0.890	0.930	2,945,000	2,690,070	0.9134	0.910	0.900	0.910	0.890	0.930	2,945,000	0.9134	3.41%
2016-07-25	0	0.880	0.870	0.900	0.850	0.910	1,756,000	1,533,400	0.8732	0.880	0.870	0.900	0.850	0.910	1,756,000	0.8732	4.76%
2016-07-22	0	0.840	0.840	0.850	0.840	0.850	296,000	249,280	0.8422	0.840	0.840	0.850	0.840	0.850	296,000	0.8422	0.00%
2016-07-21	0	0.840	0.840	0.850	0.840	0.840	56,000	47,040	0.8400	0.840	0.840	0.850	0.840	0.840	56,000	0.8400	0.00%
2016-07-20	0	0.840	0.830	0.840	0.840	0.840	104,000	87,360	0.8400	0.840	0.830	0.840	0.840	0.840	104,000	0.8400	1.20%
2016-07-19	0	0.830	0.830	0.860	0.830	0.850	140,000	117,160	0.8369	0.830	0.830	0.860	0.830	0.850	140,000	0.8369	-1.19%
2016-07-18	0	0.840	0.840	0.860	-	-	0	0	-	0.840	0.840	0.860	-	-	0	-	1.20%
2016-07-15	0	0.830	0.830	0.870	0.830	0.830	100,000	83,000	0.8300	0.830	0.830	0.870	0.830	0.830	100,000	0.8300	1.22%
2016-07-14	0	0.820	0.820	0.840	0.820	0.850	856,000	715,640	0.8360	0.820	0.820	0.840	0.820	0.850	856,000	0.8360	-2.38%
2016-07-13	0	0.840	0.840	0.860	0.840	0.850	172,000	145,200	0.8442	0.840	0.840	0.860	0.840	0.850	172,000	0.8442	-1.18%
2016-07-12	0	0.850	0.850	0.880	0.850	0.850	208,000	176,800	0.8500	0.850	0.850	0.880	0.850	0.850	208,000	0.8500	0.00%
2016-07-11	0	0.850	0.850	0.880	0.850	0.860	336,000	285,880	0.8508	0.850	0.850	0.880	0.850	0.860	336,000	0.8508	-1.16%
2016-07-08	0	0.860	0.860	0.880	0.860	0.860	116,000	99,760	0.8600	0.860	0.860	0.880	0.860	0.860	116,000	0.8600	1.18%
2016-07-07	0	0.850	0.840	0.860	0.850	0.870	112,000	96,200	0.8589	0.850	0.840	0.860	0.850	0.870	112,000	0.8589	2.41%
2016-07-06	0	0.830	0.830	0.850	0.830	0.840	244,000	203,200	0.8328	0.830	0.830	0.850	0.830	0.840	244,000	0.8328	0.00%
2016-07-05	0	0.830	0.830	0.860	0.830	0.830	8,000	6,640	0.8300	0.830	0.830	0.860	0.830	0.830	8,000	0.8300	-2.35%
2016-07-04	0	0.850	0.840	0.850	0.830	0.850	468,000	393,360	0.8405	0.850	0.840	0.850	0.830	0.850	468,000	0.8405	1.19%
2016-06-30	0	0.840	0.840	0.860	0.840	0.840	80,000	67,080	0.8385	0.840	0.840	0.860	0.840	0.840	80,000	0.8385	2.44%
2016-06-29	0	0.820	0.820	0.840	0.820	0.820	88,000	72,160	0.8200	0.820	0.820	0.840	0.820	0.820	88,000	0.8200	-2.38%
2016-06-28	0	0.840	0.830	0.850	0.830	0.840	532,000	442,040	0.8309	0.840	0.830	0.850	0.830	0.840	532,000	0.8309	1.20%
2016-06-27	0	0.830	0.830	0.850	0.820	0.850	240,000	200,080	0.8337	0.830	0.830	0.850	0.820	0.850	240,000	0.8337	-4.60%
2016-06-24	0	0.870	0.850	0.880	0.840	0.880	1,056,000	904,000	0.8561	0.870	0.850	0.880	0.840	0.880	1,056,000	0.8561	-2.25%
2016-06-23	0	0.890	0.870	0.890	0.880	0.890	120,000	105,800	0.8817	0.890	0.870	0.890	0.880	0.890	120,000	0.8817	0.00%
2016-06-22	0	0.890	0.880	0.890	0.890	0.890	16,000	14,240	0.8900	0.890	0.880	0.890	0.890	0.890	16,000	0.8900	1.14%
2016-06-21	0	0.880	0.880	0.890	0.880	0.910	232,000	206,200	0.8888	0.880	0.880	0.890	0.880	0.910	232,000	0.8888	-2.22%
2016-06-20	0	0.900	0.900	0.910	0.900	0.900	392,000	352,800	0.9000	0.900	0.900	0.910	0.900	0.900	392,000	0.9000	0.00%
2016-06-17	0	0.900	0.890	0.900	0.900	0.920	432,000	389,480	0.9016	0.900	0.890	0.900	0.900	0.920	432,000	0.9016	0.00%
2016-06-16	0	0.900	0.890	0.900	0.890	0.950	2,320,000	2,134,800	0.9202	0.900	0.890	0.900	0.890	0.950	2,320,000	0.9202	0.00%
2016-06-15	0	0.900	0.890	0.900	0.860	0.920	4,872,000	4,400,320	0.9032	0.900	0.890	0.900	0.860	0.920	4,872,000	0.9032	4.65%
2016-06-14	0	0.860	0.860	0.880	0.840	0.870	1,948,000	1,669,560	0.8571	0.860	0.860	0.880	0.840	0.870	1,948,000	0.8571	3.61%
2016-06-13	0	0.830	0.830	0.840	0.800	0.860	632,000	524,280	0.8296	0.830	0.830	0.840	0.800	0.860	632,000	0.8296	3.75%
2016-06-10	0	0.800	0.790	0.800	0.790	0.820	448,000	365,320	0.8154	0.800	0.790	0.800	0.790	0.820	448,000	0.8154	-2.44%
2016-06-08	0	0.820	0.820	0.830	0.820	0.840	248,000	205,240	0.8276	0.820	0.820	0.830	0.820	0.840	248,000	0.8276	1.23%
2016-06-07	0	0.810	0.810	0.820	0.810	0.820	384,000	312,160	0.8129	0.810	0.810	0.820	0.810	0.820	384,000	0.8129	0.00%
2016-06-06	0	0.810	0.810	0.840	-	-	0	0	-	0.810	0.810	0.840	-	-	0	-	0.00%
2016-06-03	0	0.810	0.810	0.830	0.810	0.830	440,000	364,880	0.8293	0.810	0.810	0.830	0.810	0.830	440,000	0.8293	0.00%
2016-06-02	0	0.810	0.810	0.830	0.800	0.810	132,000	106,160	0.8042	0.810	0.810	0.830	0.800	0.810	132,000	0.8042	0.00%
2016-06-01	0	0.810	0.810	0.850	0.810	0.850	620,000	512,760	0.8270	0.810	0.810	0.850	0.810	0.850	620,000	0.8270	0.00%
2016-05-31	0	0.810	0.800	0.820	0.810	0.810	108,000	87,480	0.8100	0.810	0.800	0.820	0.810	0.810	108,000	0.8100	0.00%
2016-05-30	0	0.810	0.790	0.810	0.800	0.810	192,000	154,000	0.8021	0.810	0.790	0.810	0.800	0.810	192,000	0.8021	1.25%
2016-05-27	0	0.800	0.800	0.820	0.800	0.800	88,000	70,400	0.8000	0.800	0.800	0.820	0.800	0.800	88,000	0.8000	0.00%
2016-05-26	0	0.800	0.790	0.810	0.800	0.800	28,000	22,400	0.8000	0.800	0.790	0.810	0.800	0.800	28,000	0.8000	0.00%
2016-05-25	0	0.800	0.800	0.830	0.800	0.800	40,000	32,000	0.8000	0.800	0.800	0.830	0.800	0.800	40,000	0.8000	0.00%
2016-05-24	0	0.800	0.800	0.810	0.800	0.810	220,000	176,600	0.8027	0.800	0.800	0.810	0.800	0.810	220,000	0.8027	1.27%
2016-05-23	0	0.790	0.790	0.810	0.790	0.800	268,000	214,360	0.7999	0.790	0.790	0.810	0.790	0.800	268,000	0.7999	-2.47%
2016-05-20	0	0.810	0.790	0.810	0.800	0.820	656,000	529,440	0.8071	0.810	0.790	0.810	0.800	0.820	656,000	0.8071	5.19%
2016-05-19	0	0.770	0.770	0.800	0.770	0.810	360,000	290,720	0.8076	0.770	0.770	0.800	0.770	0.810	360,000	0.8076	-3.75%
2016-05-18	0	0.800	0.800	0.820	0.800	0.800	32,000	25,600	0.8000	0.800	0.800	0.820	0.800	0.800	32,000	0.8000	0.00%
2016-05-17	0	0.800	0.790	0.810	0.800	0.830	504,000	409,120	0.8117	0.800	0.790	0.810	0.800	0.830	504,000	0.8117	0.00%
2016-05-16	0	0.800	0.790	0.800	0.770	0.810	924,000	733,720	0.7941	0.800	0.790	0.800	0.770	0.810	924,000	0.7941	6.67%
2016-05-13	0	0.750	0.750	0.770	0.750	0.770	348,000	263,680	0.7577	0.750	0.750	0.770	0.750	0.770	348,000	0.7577	-1.32%
2016-05-12	0	0.760	0.750	0.770	0.760	0.800	716,000	560,960	0.7835	0.760	0.750	0.770	0.760	0.800	716,000	0.7835	0.00%
2016-05-11	0	0.760	0.760	0.790	0.750	0.780	1,544,000	1,175,880	0.7616	0.760	0.760	0.790	0.750	0.780	1,544,000	0.7616	-2.56%
2016-05-10	0	0.780	0.770	0.800	0.780	0.800	220,000	173,000	0.7864	0.780	0.770	0.800	0.780	0.800	220,000	0.7864	-3.70%
2016-05-09	0	0.810	0.780	0.820	0.810	0.820	808,000	658,640	0.8151	0.810	0.780	0.820	0.810	0.820	808,000	0.8151	-2.41%
2016-05-06	0	0.830	0.830	0.850	0.830	0.850	420,000	353,120	0.8408	0.830	0.830	0.850	0.830	0.850	420,000	0.8408	-2.35%
2016-05-05	0	0.850	0.840	0.860	0.830	0.860	532,000	447,720	0.8416	0.850	0.840	0.860	0.830	0.860	532,000	0.8416	1.19%
2016-05-04	0	0.840	0.840	0.860	0.830	0.850	300,000	252,440	0.8415	0.840	0.840	0.860	0.830	0.850	300,000	0.8415	1.20%
2016-05-03	0	0.830	0.820	0.850	0.830	0.860	1,380,000	1,158,960	0.8398	0.830	0.820	0.850	0.830	0.860	1,380,000	0.8398	-3.49%
2016-04-29	0	0.860	0.860	0.900	0.850	0.860	284,000	243,240	0.8565	0.860	0.860	0.900	0.850	0.860	284,000	0.8565	0.00%
2016-04-28	0	0.860	0.850	0.860	0.850	0.900	540,000	469,880	0.8701	0.860	0.850	0.860	0.850	0.900	540,000	0.8701	-2.27%
2016-04-27	0	0.880	0.870	0.890	0.880	0.920	1,832,000	1,652,880	0.9022	0.880	0.870	0.890	0.880	0.920	1,832,000	0.9022	2.33%
2016-04-26	0	0.860	0.860	0.880	0.860	0.930	1,756,000	1,591,120	0.9061	0.860	0.860	0.880	0.860	0.930	1,756,000	0.9061	-3.37%
2016-04-25	0	0.890	0.870	0.890	0.830	0.900	2,464,000	2,170,800	0.8810	0.890	0.870	0.890	0.830	0.900	2,464,000	0.8810	7.23%
2016-04-22	0	0.830	0.810	0.840	0.830	0.840	356,000	298,040	0.8372	0.830	0.810	0.840	0.830	0.840	356,000	0.8372	-1.19%
2016-04-21	0	0.840	0.840	0.860	0.840	0.860	104,000	88,240	0.8485	0.840	0.840	0.860	0.840	0.860	104,000	0.8485	-1.18%
2016-04-20	0	0.850	0.830	0.850	0.830	0.870	232,000	195,520	0.8428	0.850	0.830	0.850	0.830	0.870	232,000	0.8428	1.19%
2016-04-19	0	0.840	0.830	0.850	0.840	0.850	52,000	43,720	0.8408	0.840	0.830	0.850	0.840	0.850	52,000	0.8408	1.20%
2016-04-18	0	0.830	0.830	0.850	0.820	0.830	44,000	36,320	0.8255	0.830	0.830	0.850	0.820	0.830	44,000	0.8255	0.00%
2016-04-15	0	0.830	0.830	0.850	0.830	0.830	132,000	109,560	0.8300	0.830	0.830	0.850	0.830	0.830	132,000	0.8300	0.00%
2016-04-14	0	0.830	0.830	0.850	0.830	0.830	48,000	39,840	0.8300	0.830	0.830	0.850	0.830	0.830	48,000	0.8300	-1.19%
2016-04-13	0	0.840	0.830	0.850	0.840	0.860	480,000	407,520	0.8490	0.840	0.830	0.850	0.840	0.860	480,000	0.8490	1.20%
2016-04-12	0	0.830	0.830	0.850	0.830	0.860	272,000	229,960	0.8454	0.830	0.830	0.850	0.830	0.860	272,000	0.8454	0.00%
2016-04-11	0	0.830	0.820	0.840	0.830	0.830	448,000	371,840	0.8300	0.830	0.820	0.840	0.830	0.830	448,000	0.8300	-3.49%
2016-04-08	0	0.860	0.840	0.870	0.860	0.860	288,000	247,680	0.8600	0.860	0.840	0.870	0.860	0.860	288,000	0.8600	0.00%
2016-04-07	0	0.860	0.850	0.870	0.850	0.920	980,000	860,960	0.8785	0.860	0.850	0.870	0.850	0.920	980,000	0.8785	-3.37%
2016-04-06	0	0.890	0.870	0.890	0.820	0.910	2,316,000	2,040,760	0.8812	0.890	0.870	0.890	0.820	0.910	2,316,000	0.8812	5.95%
2016-04-05	0	0.840	0.830	0.840	0.820	0.840	568,000	472,200	0.8313	0.840	0.830	0.840	0.820	0.840	568,000	0.8313	2.44%
2016-04-01	0	0.820	0.820	0.830	0.810	0.840	452,000	372,960	0.8251	0.820	0.820	0.830	0.810	0.840	452,000	0.8251	-3.53%
2016-03-31	0	0.850	0.850	0.860	0.850	0.850	332,000	282,200	0.8500	0.850	0.850	0.860	0.850	0.850	332,000	0.8500	1.19%
2016-03-30	0	0.840	0.840	0.850	0.840	0.860	584,000	498,560	0.8537	0.840	0.840	0.850	0.840	0.860	584,000	0.8537	0.00%
2016-03-29	0	0.840	0.840	0.860	0.840	0.850	724,000	614,800	0.8492	0.840	0.840	0.860	0.840	0.850	724,000	0.8492	-1.18%
2016-03-24	0	0.850	0.850	0.860	0.850	0.910	1,224,000	1,058,400	0.8647	0.850	0.850	0.860	0.850	0.910	1,224,000	0.8647	-4.49%
2016-03-23	0	0.890	0.880	0.900	0.850	0.920	2,402,000	2,118,680	0.8820	0.890	0.880	0.900	0.850	0.920	2,402,000	0.8820	5.95%
2016-03-22	0	0.840	0.840	0.850	0.810	0.840	648,000	540,080	0.8335	0.840	0.840	0.850	0.810	0.840	648,000	0.8335	3.70%
2016-03-21	0	0.810	0.810	0.850	0.810	0.860	232,000	196,520	0.8471	0.810	0.810	0.850	0.810	0.860	232,000	0.8471	-4.71%
2016-03-18	0	0.850	0.830	0.860	0.810	0.860	1,100,000	923,880	0.8399	0.850	0.830	0.860	0.810	0.860	1,100,000	0.8399	3.66%
2016-03-17	0	0.820	0.800	0.820	0.800	0.840	1,588,000	1,286,840	0.8104	0.820	0.800	0.820	0.800	0.840	1,588,000	0.8104	-2.38%
2016-03-16	0	0.840	0.830	0.840	0.830	0.870	692,000	587,400	0.8488	0.840	0.830	0.840	0.830	0.870	692,000	0.8488	-1.18%
2016-03-15	0	0.850	0.840	0.860	0.830	0.870	1,452,000	1,239,800	0.8539	0.850	0.840	0.860	0.830	0.870	1,452,000	0.8539	1.19%
2016-03-14	0	0.840	0.830	0.860	0.810	0.970	9,692,000	8,713,820	0.8991	0.840	0.830	0.860	0.810	0.970	9,692,000	0.8991	-6.67%
2016-03-11	0	0.900	0.880	0.900	0.810	0.920	14,406,000	12,546,460	0.8709	0.900	0.880	0.900	0.810	0.920	14,406,000	0.8709	12.50%
2016-03-10	0	0.800	0.790	0.800	0.760	0.850	3,552,000	2,831,600	0.7972	0.800	0.790	0.800	0.760	0.850	3,552,000	0.7972	-1.23%
2016-03-09	0	0.810	0.800	0.810	0.750	0.820	4,960,000	3,937,120	0.7938	0.810	0.800	0.810	0.750	0.820	4,960,000	0.7938	3.85%
2016-03-08	0	0.780	0.760	0.780	0.710	0.790	5,348,000	4,037,520	0.7550	0.780	0.760	0.780	0.710	0.790	5,348,000	0.7550	9.86%
2016-03-07	0	0.710	0.710	0.720	0.650	0.740	2,700,000	1,854,360	0.6868	0.710	0.710	0.720	0.650	0.740	2,700,000	0.6868	16.39%
2016-03-04	0	0.610	0.610	0.630	-	-	0	0	-	0.610	0.610	0.630	-	-	0	-	1.67%
2016-03-03	0	0.600	0.600	0.620	0.600	0.610	220,000	134,400	0.6109	0.600	0.600	0.620	0.600	0.610	220,000	0.6109	-4.76%
2016-03-02	0	0.630	0.610	0.640	0.630	0.640	200,000	126,200	0.6310	0.630	0.610	0.640	0.630	0.640	200,000	0.6310	0.00%
2016-03-01	0	0.630	0.620	0.630	0.600	0.630	388,000	238,080	0.6136	0.630	0.620	0.630	0.600	0.630	388,000	0.6136	6.78%
2016-02-29	0	0.590	0.590	0.610	0.590	0.600	560,000	332,200	0.5932	0.590	0.590	0.610	0.590	0.600	560,000	0.5932	1.72%
2016-02-26	0	0.580	0.580	0.590	0.580	0.580	72,000	41,760	0.5800	0.580	0.580	0.590	0.580	0.580	72,000	0.5800	0.00%
2016-02-25	0	0.580	0.580	0.600	0.580	0.590	132,000	77,360	0.5861	0.580	0.580	0.600	0.580	0.590	132,000	0.5861	-1.69%
2016-02-24	0	0.590	0.580	0.600	0.580	0.590	168,000	98,560	0.5867	0.590	0.580	0.600	0.580	0.590	168,000	0.5867	0.00%
2016-02-23	0	0.590	0.580	0.590	0.590	0.590	60,000	35,400	0.5900	0.590	0.580	0.590	0.590	0.590	60,000	0.5900	1.72%
2016-02-22	0	0.580	0.580	0.590	0.570	0.580	140,000	80,000	0.5714	0.580	0.580	0.590	0.570	0.580	140,000	0.5714	1.75%
2016-02-19	0	0.570	0.570	0.600	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	0.00%
2016-02-18	0	0.570	0.560	0.600	-	-	0	0	-	0.570	0.560	0.600	-	-	0	-	0.00%
2016-02-17	0	0.570	0.560	0.570	0.560	0.600	184,000	105,640	0.5741	0.570	0.560	0.570	0.560	0.600	184,000	0.5741	1.79%
2016-02-16	0	0.560	0.560	0.600	0.550	0.560	208,000	114,520	0.5506	0.560	0.560	0.600	0.550	0.560	208,000	0.5506	-3.45%
2016-02-15	0	0.580	0.560	0.620	-	-	0	0	-	0.580	0.560	0.620	-	-	0	-	0.00%
2016-02-12	0	0.580	0.560	0.600	0.580	0.580	68,000	39,440	0.5800	0.580	0.560	0.600	0.580	0.580	68,000	0.5800	-1.69%
2016-02-11	0	0.590	0.590	0.620	0.550	0.590	12,000	6,920	0.5767	0.590	0.590	0.620	0.550	0.590	12,000	0.5767	-3.28%
2016-02-05	0	0.610	0.580	0.610	0.580	0.610	148,000	88,120	0.5954	0.610	0.580	0.610	0.580	0.610	148,000	0.5954	5.17%
2016-02-04	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2016-02-03	0	0.580	0.560	0.580	0.580	0.590	64,000	37,520	0.5863	0.580	0.560	0.580	0.580	0.590	64,000	0.5863	-1.69%
2016-02-02	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2016-02-01	0	0.590	0.540	0.590	0.570	0.600	324,000	190,200	0.5870	0.590	0.540	0.590	0.570	0.600	324,000	0.5870	7.27%
2016-01-29	0	0.550	0.550	0.580	0.510	0.530	72,000	37,320	0.5183	0.550	0.550	0.580	0.510	0.530	72,000	0.5183	0.00%
2016-01-28	0	0.550	0.550	0.580	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	1.85%
2016-01-27	0	0.540	0.540	0.560	0.540	0.540	120,000	64,800	0.5400	0.540	0.540	0.560	0.540	0.540	120,000	0.5400	0.00%
2016-01-26	0	0.540	0.530	0.550	0.500	0.600	1,772,000	950,600	0.5365	0.540	0.530	0.550	0.500	0.600	1,772,000	0.5365	-5.26%
2016-01-25	0	0.570	0.570	0.610	0.570	0.600	144,000	82,600	0.5736	0.570	0.570	0.610	0.570	0.600	144,000	0.5736	-5.00%
2016-01-22	0	0.600	0.600	0.610	0.580	0.620	524,000	318,600	0.6080	0.600	0.600	0.610	0.580	0.620	524,000	0.6080	0.00%
2016-01-21	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2016-01-20	0	0.600	0.580	0.600	0.600	0.620	804,000	485,040	0.6033	0.600	0.580	0.600	0.600	0.620	804,000	0.6033	-3.23%
2016-01-19	0	0.620	0.620	0.640	0.620	0.620	920,000	570,400	0.6200	0.620	0.620	0.640	0.620	0.620	920,000	0.6200	1.64%
2016-01-18	0	0.610	0.610	0.630	0.610	0.620	148,000	90,720	0.6130	0.610	0.610	0.630	0.610	0.620	148,000	0.6130	-1.61%
2016-01-15	0	0.620	0.620	0.630	0.620	0.630	228,000	142,160	0.6235	0.620	0.620	0.630	0.620	0.630	228,000	0.6235	-3.12%
2016-01-14	0	0.640	0.620	0.660	0.640	0.640	108,000	69,120	0.6400	0.640	0.620	0.660	0.640	0.640	108,000	0.6400	0.00%
2016-01-13	0	0.640	0.640	0.670	0.640	0.650	172,000	110,480	0.6423	0.640	0.640	0.670	0.640	0.650	172,000	0.6423	4.92%
2016-01-12	0	0.610	0.610	0.640	0.610	0.620	96,000	58,880	0.6133	0.610	0.610	0.640	0.610	0.620	96,000	0.6133	-1.61%
2016-01-11	0	0.620	0.610	0.640	0.620	0.630	604,000	378,960	0.6274	0.620	0.610	0.640	0.620	0.630	604,000	0.6274	-7.46%
2016-01-08	0	0.670	0.650	0.670	0.620	0.680	416,000	268,240	0.6448	0.670	0.650	0.670	0.620	0.680	416,000	0.6448	8.06%
2016-01-07	0	0.620	0.620	0.630	0.620	0.650	240,000	150,240	0.6260	0.620	0.620	0.630	0.620	0.650	240,000	0.6260	-6.06%
2016-01-06	0	0.660	0.650	0.670	0.650	0.680	552,000	367,920	0.6665	0.660	0.650	0.670	0.650	0.680	552,000	0.6665	-1.49%
2016-01-05	0	0.670	0.650	0.660	0.640	0.670	1,216,000	788,880	0.6488	0.670	0.650	0.660	0.640	0.670	1,216,000	0.6488	9.84%
2016-01-04	0	0.610	0.600	0.620	0.590	0.640	1,824,000	1,119,400	0.6137	0.610	0.600	0.620	0.590	0.640	1,824,000	0.6137	-4.69%
2015-12-31	0	0.640	0.610	0.650	0.640	0.640	12,000	7,680	0.6400	0.640	0.610	0.650	0.640	0.640	12,000	0.6400	-1.54%
2015-12-30	0	0.650	0.620	0.650	0.630	0.650	144,000	92,440	0.6419	0.650	0.620	0.650	0.630	0.650	144,000	0.6419	4.84%
2015-12-29	0	0.620	0.620	0.640	0.600	0.630	128,000	78,640	0.6144	0.620	0.620	0.640	0.600	0.630	128,000	0.6144	-4.62%
2015-12-28	0	0.650	0.600	0.650	0.610	0.650	60,000	36,760	0.6127	0.650	0.600	0.650	0.610	0.650	60,000	0.6127	3.17%
2015-12-24	0	0.630	0.630	0.640	0.630	0.630	20,000	12,600	0.6300	0.630	0.630	0.640	0.630	0.630	20,000	0.6300	3.28%
2015-12-23	0	0.610	0.610	0.640	0.610	0.610	56,000	34,160	0.6100	0.610	0.610	0.640	0.610	0.610	56,000	0.6100	-1.61%
2015-12-22	0	0.620	0.620	0.640	0.620	0.620	100,000	62,000	0.6200	0.620	0.620	0.640	0.620	0.620	100,000	0.6200	1.64%
2015-12-21	0	0.610	0.610	0.640	-	-	0	0	-	0.610	0.610	0.640	-	-	0	-	0.00%
2015-12-18	0	0.610	0.610	0.640	0.610	0.610	40,000	24,400	0.6100	0.610	0.610	0.640	0.610	0.610	40,000	0.6100	-3.17%
2015-12-17	0	0.630	0.630	0.650	0.610	0.630	556,000	342,240	0.6155	0.630	0.630	0.650	0.610	0.630	556,000	0.6155	-1.56%
2015-12-16	0	0.640	0.640	0.660	0.620	0.660	1,004,000	645,040	0.6425	0.640	0.640	0.660	0.620	0.660	1,004,000	0.6425	0.00%
2015-12-15	0	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2015-12-14	0	0.640	0.630	0.650	0.630	0.640	76,000	48,200	0.6342	0.640	0.630	0.650	0.630	0.640	76,000	0.6342	-3.03%
2015-12-11	0	0.660	0.630	0.660	0.630	0.660	428,000	279,200	0.6523	0.660	0.630	0.660	0.630	0.660	428,000	0.6523	0.00%
2015-12-10	0	0.660	0.650	0.690	0.660	0.670	192,000	128,040	0.6669	0.660	0.650	0.690	0.660	0.670	192,000	0.6669	-2.94%
2015-12-09	0	0.680	0.660	0.680	0.680	0.680	16,000	10,880	0.6800	0.680	0.660	0.680	0.680	0.680	16,000	0.6800	0.00%
2015-12-08	0	0.680	0.660	0.690	0.660	0.680	76,000	50,240	0.6611	0.680	0.660	0.690	0.660	0.680	76,000	0.6611	3.03%
2015-12-07	0	0.660	0.660	0.670	0.660	0.680	612,000	408,560	0.6676	0.660	0.660	0.670	0.660	0.680	612,000	0.6676	-1.49%
2015-12-04	0	0.670	0.670	0.690	0.670	0.680	848,000	568,440	0.6703	0.670	0.670	0.690	0.670	0.680	848,000	0.6703	-2.90%
2015-12-03	0	0.690	0.670	0.700	0.670	0.700	32,000	21,760	0.6800	0.690	0.670	0.700	0.670	0.700	32,000	0.6800	1.47%
2015-12-02	0	0.680	0.680	0.690	0.670	0.690	620,000	424,520	0.6847	0.680	0.680	0.690	0.670	0.690	620,000	0.6847	-1.45%
2015-12-01	0	0.690	0.690	0.700	0.670	0.710	264,000	179,760	0.6809	0.690	0.690	0.700	0.670	0.710	264,000	0.6809	-1.43%
2015-11-30	0	0.700	0.680	0.700	0.680	0.700	188,000	129,080	0.6866	0.700	0.680	0.700	0.680	0.700	188,000	0.6866	0.00%
2015-11-27	0	0.700	0.700	0.710	0.670	0.720	204,000	140,880	0.6906	0.700	0.700	0.710	0.670	0.720	204,000	0.6906	-2.78%
2015-11-26	0	0.720	0.710	0.730	0.720	0.740	728,000	527,080	0.7240	0.720	0.710	0.730	0.720	0.740	728,000	0.7240	-1.37%
2015-11-25	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2015-11-24	0	0.730	0.710	0.730	0.700	0.730	56,000	39,480	0.7050	0.730	0.710	0.730	0.700	0.730	56,000	0.7050	1.39%
2015-11-23	0	0.720	0.710	0.740	0.720	0.740	280,000	204,080	0.7289	0.720	0.710	0.740	0.720	0.740	280,000	0.7289	-1.37%
2015-11-20	0	0.730	0.730	0.750	0.730	0.730	84,000	61,320	0.7300	0.730	0.730	0.750	0.730	0.730	84,000	0.7300	-1.35%
2015-11-19	0	0.740	0.720	0.740	0.720	0.740	148,000	108,840	0.7354	0.740	0.720	0.740	0.720	0.740	148,000	0.7354	0.00%
2015-11-18	0	0.740	0.730	0.740	0.720	0.780	1,276,000	947,760	0.7428	0.740	0.730	0.740	0.720	0.780	1,276,000	0.7428	5.71%
2015-11-17	0	0.700	0.710	0.720	0.700	0.710	312,000	220,880	0.7079	0.700	0.710	0.720	0.700	0.710	312,000	0.7079	0.00%
2015-11-16	0	0.700	0.690	0.710	0.670	0.700	288,000	195,600	0.6792	0.700	0.690	0.710	0.670	0.700	288,000	0.6792	2.94%
2015-11-13	0	0.680	0.670	0.690	0.680	0.680	124,000	84,320	0.6800	0.680	0.670	0.690	0.680	0.680	124,000	0.6800	-1.45%
2015-11-12	0	0.690	0.690	0.700	0.660	0.690	72,000	48,600	0.6750	0.690	0.690	0.700	0.660	0.690	72,000	0.6750	1.47%
2015-11-11	0	0.680	0.680	0.700	0.680	0.690	160,000	109,000	0.6813	0.680	0.680	0.700	0.680	0.690	160,000	0.6813	-2.86%
2015-11-10	0	0.700	0.700	0.720	0.700	0.700	84,000	58,800	0.7000	0.700	0.700	0.720	0.700	0.700	84,000	0.7000	0.00%
2015-11-09	0	0.700	0.700	0.710	0.690	0.710	112,000	78,080	0.6971	0.700	0.700	0.710	0.690	0.710	112,000	0.6971	0.00%
2015-11-06	0	0.700	0.700	0.710	0.700	0.710	172,000	121,840	0.7084	0.700	0.700	0.710	0.700	0.710	172,000	0.7084	0.00%
2015-11-05	0	0.700	0.690	0.700	0.660	0.720	276,000	194,560	0.7049	0.700	0.690	0.700	0.660	0.720	276,000	0.7049	4.48%
2015-11-04	0	0.670	0.670	0.690	0.660	0.700	52,000	34,680	0.6669	0.670	0.670	0.690	0.660	0.700	52,000	0.6669	0.00%
2015-11-03	0	0.670	0.670	0.700	0.650	0.670	224,000	147,000	0.6563	0.670	0.670	0.700	0.650	0.670	224,000	0.6563	3.08%
2015-11-02	0	0.650	0.650	0.690	0.580	0.670	280,000	178,080	0.6360	0.650	0.650	0.690	0.580	0.670	280,000	0.6360	-4.41%
2015-10-30	0	0.680	0.670	0.680	0.680	0.700	108,000	74,800	0.6926	0.680	0.670	0.680	0.680	0.700	108,000	0.6926	0.00%
2015-10-29	0	0.680	0.680	0.690	0.680	0.690	512,000	349,600	0.6828	0.680	0.680	0.690	0.680	0.690	512,000	0.6828	-1.45%
2015-10-28	0	0.690	0.690	0.720	0.680	0.700	328,000	227,240	0.6928	0.690	0.690	0.720	0.680	0.700	328,000	0.6928	0.00%
2015-10-27	0	0.690	0.690	0.700	0.690	0.710	140,000	97,120	0.6937	0.690	0.690	0.700	0.690	0.710	140,000	0.6937	-4.17%
2015-10-26	0	0.720	0.710	0.720	0.710	0.730	456,000	328,360	0.7201	0.720	0.710	0.720	0.710	0.730	456,000	0.7201	2.86%
2015-10-23	0	0.700	0.690	0.700	0.700	0.710	208,000	147,080	0.7071	0.700	0.690	0.700	0.700	0.710	208,000	0.7071	-1.41%
2015-10-22	0	0.710	0.690	0.710	0.700	0.720	308,000	216,560	0.7031	0.710	0.690	0.710	0.700	0.720	308,000	0.7031	-1.39%
2015-10-20	0	0.720	0.710	0.730	0.720	0.720	16,000	11,520	0.7200	0.720	0.710	0.730	0.720	0.720	16,000	0.7200	-1.37%
2015-10-19	0	0.730	0.720	0.730	0.720	0.730	48,000	34,640	0.7217	0.730	0.720	0.730	0.720	0.730	48,000	0.7217	0.00%
2015-10-16	0	0.730	0.720	0.730	0.710	0.730	272,000	196,040	0.7207	0.730	0.720	0.730	0.710	0.730	272,000	0.7207	1.39%
2015-10-15	0	0.720	0.710	0.720	0.710	0.720	372,000	265,440	0.7135	0.720	0.710	0.720	0.710	0.720	372,000	0.7135	-1.37%
2015-10-14	0	0.730	0.710	0.730	0.700	0.730	352,000	251,040	0.7132	0.730	0.710	0.730	0.700	0.730	352,000	0.7132	-1.35%
2015-10-13	0	0.740	0.700	0.740	0.680	0.740	200,000	142,720	0.7136	0.740	0.700	0.740	0.680	0.740	200,000	0.7136	7.25%
2015-10-12	0	0.690	0.670	0.690	0.670	0.690	248,000	166,560	0.6716	0.690	0.670	0.690	0.670	0.690	248,000	0.6716	1.47%
2015-10-09	0	0.680	0.680	0.690	0.680	0.690	216,000	147,240	0.6817	0.680	0.680	0.690	0.680	0.690	216,000	0.6817	0.00%
2015-10-08	0	0.680	0.680	0.690	0.680	0.700	232,000	158,440	0.6829	0.680	0.680	0.690	0.680	0.700	232,000	0.6829	-2.86%
2015-10-07	0	0.700	0.700	0.720	0.690	0.720	224,000	158,200	0.7063	0.700	0.700	0.720	0.690	0.720	224,000	0.7063	0.00%
2015-10-06	0	0.700	0.690	0.710	0.660	0.720	636,000	437,280	0.6875	0.700	0.690	0.710	0.660	0.720	636,000	0.6875	1.45%
2015-10-05	0	0.690	0.680	0.690	0.660	0.740	2,436,000	1,717,400	0.7050	0.690	0.680	0.690	0.660	0.740	2,436,000	0.7050	6.15%
2015-10-02	0	0.650	0.640	0.660	0.640	0.670	536,000	351,040	0.6549	0.650	0.640	0.660	0.640	0.670	536,000	0.6549	1.56%
2015-09-30	0	0.640	0.620	0.640	0.600	0.650	512,000	330,440	0.6454	0.640	0.620	0.640	0.600	0.650	512,000	0.6454	1.59%
2015-09-29	0	0.630	0.600	0.630	0.600	0.630	100,000	60,120	0.6012	0.630	0.600	0.630	0.600	0.630	100,000	0.6012	0.00%
2015-09-25	0	0.630	0.630	0.640	0.600	0.630	524,000	319,520	0.6098	0.630	0.630	0.640	0.600	0.630	524,000	0.6098	0.00%
2015-09-24	0	0.630	0.620	0.630	0.620	0.640	32,000	20,000	0.6250	0.630	0.620	0.630	0.620	0.640	32,000	0.6250	1.61%
2015-09-23	0	0.620	0.600	0.630	0.610	0.630	720,000	448,000	0.6222	0.620	0.600	0.630	0.610	0.630	720,000	0.6222	0.00%
2015-09-22	0	0.620	0.620	0.640	0.620	0.620	20,000	12,400	0.6200	0.620	0.620	0.640	0.620	0.620	20,000	0.6200	-3.12%
2015-09-21	0	0.640	0.610	0.640	0.600	0.640	28,000	17,520	0.6257	0.640	0.610	0.640	0.600	0.640	28,000	0.6257	3.23%
2015-09-18	0	0.620	0.620	0.640	0.620	0.630	64,000	40,080	0.6263	0.620	0.620	0.640	0.620	0.630	64,000	0.6263	0.00%
2015-09-17	0	0.620	0.610	0.630	0.620	0.630	144,000	89,600	0.6222	0.620	0.610	0.630	0.620	0.630	144,000	0.6222	-1.59%
2015-09-16	0	0.630	0.610	0.630	0.600	0.650	608,000	370,040	0.6086	0.630	0.610	0.630	0.600	0.650	608,000	0.6086	0.00%
2015-09-15	0	0.630	0.620	0.650	0.630	0.660	932,000	604,600	0.6487	0.630	0.620	0.650	0.630	0.660	932,000	0.6487	1.61%
2015-09-14	0	0.620	0.610	0.630	0.600	0.620	112,000	68,320	0.6100	0.620	0.610	0.630	0.600	0.620	112,000	0.6100	0.00%
2015-09-11	0	0.620	0.610	0.620	0.610	0.620	420,000	259,400	0.6176	0.620	0.610	0.620	0.610	0.620	420,000	0.6176	0.00%
2015-09-10	0	0.620	0.610	0.620	0.600	0.640	708,000	435,080	0.6145	0.620	0.610	0.620	0.600	0.640	708,000	0.6145	-3.12%
2015-09-09	0	0.640	0.630	0.650	0.610	0.640	1,000,000	623,600	0.6236	0.640	0.630	0.650	0.610	0.640	1,000,000	0.6236	-1.54%
2015-09-08	0	0.650	0.610	0.650	0.580	0.650	556,000	341,040	0.6134	0.650	0.610	0.650	0.580	0.650	556,000	0.6134	8.33%
2015-09-07	0	0.600	0.560	0.600	0.560	0.600	24,000	13,720	0.5717	0.600	0.560	0.600	0.560	0.600	24,000	0.5717	0.00%
2015-09-04	0	0.600	0.550	0.600	0.550	0.600	128,000	74,440	0.5816	0.600	0.550	0.600	0.550	0.600	128,000	0.5816	3.45%
2015-09-02	0	0.580	0.550	0.580	0.550	0.580	52,000	29,040	0.5585	0.580	0.550	0.580	0.550	0.580	52,000	0.5585	-1.69%
2015-09-01	0	0.590	0.580	0.590	0.590	0.620	124,000	75,200	0.6065	0.590	0.580	0.590	0.590	0.620	124,000	0.6065	-4.84%
2015-08-31	0	0.620	0.600	0.620	0.500	0.630	660,000	397,920	0.6029	0.620	0.600	0.620	0.500	0.630	660,000	0.6029	1.64%
2015-08-28	0	0.610	0.590	0.610	0.590	0.610	636,000	380,480	0.5982	0.610	0.590	0.610	0.590	0.610	636,000	0.5982	1.67%
2015-08-27	0	0.600	0.590	0.600	0.580	0.630	452,000	268,880	0.5949	0.600	0.590	0.600	0.580	0.630	452,000	0.5949	9.09%
2015-08-26	0	0.550	0.540	0.550	0.540	0.580	552,000	305,960	0.5543	0.550	0.540	0.550	0.540	0.580	552,000	0.5543	0.00%
2015-08-25	0	0.550	0.550	0.560	0.540	0.600	2,012,000	1,136,640	0.5649	0.550	0.550	0.560	0.540	0.600	2,012,000	0.5649	-3.51%
2015-08-24	0	0.570	0.570	0.580	0.570	0.600	1,368,000	801,800	0.5861	0.570	0.570	0.580	0.570	0.600	1,368,000	0.5861	-12.31%
2015-08-21	0	0.650	0.640	0.660	0.620	0.650	1,680,000	1,059,560	0.6307	0.650	0.640	0.660	0.620	0.650	1,680,000	0.6307	-1.52%
2015-08-20	0	0.660	0.660	0.670	0.640	0.680	2,196,000	1,435,360	0.6536	0.660	0.660	0.670	0.640	0.680	2,196,000	0.6536	-4.35%
2015-08-19	0	0.690	0.690	0.700	0.670	0.700	1,020,000	698,560	0.6849	0.690	0.690	0.700	0.670	0.700	1,020,000	0.6849	-2.82%
2015-08-18	0	0.710	0.700	0.710	0.700	0.720	888,000	624,840	0.7036	0.710	0.700	0.710	0.700	0.720	888,000	0.7036	-2.74%
2015-08-17	0	0.730	0.710	0.740	-	-	0	0	-	0.730	0.710	0.740	-	-	0	-	0.00%
2015-08-14	0	0.730	0.730	0.740	0.730	0.770	728,000	548,840	0.7539	0.730	0.730	0.740	0.730	0.770	728,000	0.7539	-3.95%
2015-08-13	0	0.760	0.740	0.760	0.720	0.790	3,364,000	2,538,080	0.7545	0.760	0.740	0.760	0.720	0.790	3,364,000	0.7545	8.57%
2015-08-12	0	0.700	0.700	0.720	0.700	0.740	2,040,000	1,452,360	0.7119	0.700	0.700	0.720	0.700	0.740	2,040,000	0.7119	-6.67%
2015-08-11	0	0.750	0.740	0.760	0.740	0.770	372,000	281,280	0.7561	0.750	0.740	0.760	0.740	0.770	372,000	0.7561	0.00%
2015-08-10	0	0.750	0.740	0.750	0.720	0.790	740,000	556,280	0.7517	0.750	0.740	0.750	0.720	0.790	740,000	0.7517	1.35%
2015-08-07	0	0.740	0.730	0.740	0.720	0.750	848,000	628,920	0.7417	0.740	0.730	0.740	0.720	0.750	848,000	0.7417	1.37%
2015-08-06	0	0.730	0.700	0.730	0.690	0.730	1,324,000	924,040	0.6979	0.730	0.700	0.730	0.690	0.730	1,324,000	0.6979	1.39%
2015-08-05	0	0.720	0.700	0.720	0.700	0.730	400,000	283,800	0.7095	0.720	0.700	0.720	0.700	0.730	400,000	0.7095	-1.37%
2015-08-04	0	0.730	0.730	0.740	0.700	0.740	880,000	635,280	0.7219	0.730	0.730	0.740	0.700	0.740	880,000	0.7219	0.00%
2015-08-03	0	0.730	0.710	0.730	0.700	0.740	2,248,000	1,594,440	0.7093	0.730	0.710	0.730	0.700	0.740	2,248,000	0.7093	-5.19%
2015-07-31	0	0.770	0.760	0.770	0.750	0.770	984,000	743,160	0.7552	0.770	0.760	0.770	0.750	0.770	984,000	0.7552	-2.53%
2015-07-30	0	0.790	0.780	0.790	0.780	0.800	500,000	396,160	0.7923	0.790	0.780	0.790	0.780	0.800	500,000	0.7923	-1.25%
2015-07-29	0	0.800	0.790	0.800	0.770	0.800	784,000	618,680	0.7891	0.800	0.790	0.800	0.770	0.800	784,000	0.7891	3.90%
2015-07-28	0	0.770	0.750	0.760	0.710	0.800	1,248,000	965,360	0.7735	0.770	0.750	0.760	0.710	0.800	1,248,000	0.7735	1.32%
2015-07-27	0	0.760	0.750	0.760	0.750	0.850	3,296,000	2,575,120	0.7813	0.760	0.750	0.760	0.750	0.850	3,296,000	0.7813	-11.63%
2015-07-24	0	0.860	0.850	0.870	0.850	0.870	592,000	505,760	0.8543	0.860	0.850	0.870	0.850	0.870	592,000	0.8543	-2.27%
2015-07-23	0	0.880	0.870	0.880	0.880	0.910	1,036,000	926,040	0.8939	0.880	0.870	0.880	0.880	0.910	1,036,000	0.8939	0.00%
2015-07-22	0	0.880	0.870	0.880	0.850	0.880	588,000	513,040	0.8725	0.880	0.870	0.880	0.850	0.880	588,000	0.8725	-1.12%
2015-07-21	0	0.890	0.870	0.890	0.830	0.940	3,764,000	3,372,480	0.8960	0.890	0.870	0.890	0.830	0.940	3,764,000	0.8960	3.49%
2015-07-20	0	0.860	0.850	0.860	0.820	0.860	1,124,000	946,760	0.8423	0.860	0.850	0.860	0.820	0.860	1,124,000	0.8423	0.00%
2015-07-17	0	0.860	0.860	0.870	0.840	0.870	820,000	692,800	0.8449	0.860	0.860	0.870	0.840	0.870	820,000	0.8449	0.00%
2015-07-16	0	0.860	0.840	0.860	0.800	0.870	2,756,000	2,335,160	0.8473	0.860	0.840	0.860	0.800	0.870	2,756,000	0.8473	7.50%
2015-07-15	0	0.800	0.780	0.800	0.800	0.830	868,000	705,520	0.8128	0.800	0.780	0.800	0.800	0.830	868,000	0.8128	-3.61%
2015-07-14	0	0.830	0.820	0.830	0.810	0.870	2,744,000	2,301,920	0.8389	0.830	0.820	0.830	0.810	0.870	2,744,000	0.8389	1.22%
2015-07-13	0	0.820	0.790	0.820	0.720	0.830	4,084,000	3,282,320	0.8037	0.820	0.790	0.820	0.720	0.830	4,084,000	0.8037	12.33%
2015-07-10	0	0.730	0.730	0.740	0.690	0.770	3,672,000	2,725,920	0.7424	0.730	0.730	0.740	0.690	0.770	3,672,000	0.7424	5.80%
2015-07-09	0	0.690	0.690	0.700	0.510	0.700	5,928,000	3,778,360	0.6374	0.690	0.690	0.700	0.510	0.700	5,928,000	0.6374	30.19%
2015-07-08	0	0.530	0.500	0.520	0.425	0.600	6,020,000	3,209,500	0.5331	0.530	0.500	0.520	0.425	0.600	6,020,000	0.5331	-15.87%
2015-07-07	0	0.630	0.630	0.640	0.600	0.720	4,604,000	3,041,600	0.6606	0.630	0.630	0.640	0.600	0.720	4,604,000	0.6606	-5.97%
2015-07-06	0	0.670	0.650	0.670	0.570	0.850	10,768,000	7,253,760	0.6736	0.670	0.650	0.670	0.570	0.850	10,768,000	0.6736	-18.29%
2015-07-03	0	0.820	0.820	0.830	0.810	0.930	7,608,000	6,570,160	0.8636	0.820	0.820	0.830	0.810	0.930	7,608,000	0.8636	-10.87%
2015-07-02	0	0.920	0.920	0.930	0.920	1.000	2,936,000	2,775,920	0.9455	0.920	0.920	0.930	0.920	1.000	2,936,000	0.9455	-6.12%
2015-06-30	0	0.980	0.980	0.990	0.890	1.010	9,012,000	8,615,160	0.9560	0.980	0.980	0.990	0.890	1.010	9,012,000	0.9560	5.38%
2015-06-29	0	0.930	0.920	0.940	0.880	1.030	8,688,000	8,262,920	0.9511	0.930	0.920	0.940	0.880	1.030	8,688,000	0.9511	-7.00%
2015-06-26	0	1.000	0.990	1.000	0.920	1.070	21,684,000	21,969,320	1.0132	1.000	0.990	1.000	0.920	1.070	21,684,000	1.0132	5.26%
2015-06-25	0	0.950	0.940	0.950	0.840	1.010	19,272,000	18,407,760	0.9552	0.950	0.940	0.950	0.840	1.010	19,272,000	0.9552	13.10%
2015-06-24	0	0.840	0.830	0.840	0.820	0.840	2,488,000	2,056,240	0.8265	0.840	0.830	0.840	0.820	0.840	2,488,000	0.8265	0.00%
2015-06-23	0	0.840	0.830	0.840	0.800	0.860	3,552,000	2,941,160	0.8280	0.840	0.830	0.840	0.800	0.860	3,552,000	0.8280	-1.18%
2015-06-22	0	0.850	0.850	0.860	0.850	0.860	740,000	631,640	0.8536	0.850	0.850	0.860	0.850	0.860	740,000	0.8536	0.00%
2015-06-19	0	0.850	0.850	0.860	0.850	0.890	1,412,000	1,216,800	0.8618	0.850	0.850	0.860	0.850	0.890	1,412,000	0.8618	-1.16%
2015-06-18	0	0.860	0.860	0.870	0.860	0.870	656,000	564,880	0.8611	0.860	0.860	0.870	0.860	0.870	656,000	0.8611	-1.15%
2015-06-17	0	0.870	0.870	0.880	0.850	0.900	1,172,000	1,016,560	0.8674	0.870	0.870	0.880	0.850	0.900	1,172,000	0.8674	0.00%
2015-06-16	0	0.870	0.860	0.890	0.870	0.920	1,452,000	1,276,080	0.8788	0.870	0.860	0.890	0.870	0.920	1,452,000	0.8788	-2.25%
2015-06-15	0	0.890	0.890	0.900	0.830	0.900	2,480,000	2,175,560	0.8772	0.890	0.890	0.900	0.830	0.900	2,480,000	0.8772	4.71%
2015-06-12	0	0.850	0.850	0.870	0.830	0.880	3,348,000	2,862,880	0.8551	0.850	0.850	0.870	0.830	0.880	3,348,000	0.8551	2.41%
2015-06-11	0	0.830	0.830	0.840	0.820	0.860	1,200,000	1,008,360	0.8403	0.830	0.830	0.840	0.820	0.860	1,200,000	0.8403	0.00%
2015-06-10	0	0.830	0.820	0.830	0.800	0.870	2,624,000	2,196,360	0.8370	0.830	0.820	0.830	0.800	0.870	2,624,000	0.8370	0.00%
2015-06-09	0	0.830	0.830	0.840	0.770	0.890	5,432,000	4,492,480	0.8270	0.830	0.830	0.840	0.770	0.890	5,432,000	0.8270	-6.74%
2015-06-08	0	0.890	0.880	0.890	0.870	0.950	3,268,000	2,923,400	0.8946	0.890	0.880	0.890	0.870	0.950	3,268,000	0.8946	-4.30%
2015-06-05	0	0.930	0.920	0.930	0.920	0.990	2,284,000	2,139,120	0.9366	0.930	0.920	0.930	0.920	0.990	2,284,000	0.9366	-4.12%
2015-06-04	0	0.970	0.960	0.970	0.900	1.020	6,408,000	6,085,600	0.9497	0.970	0.960	0.970	0.900	1.020	6,408,000	0.9497	-3.00%
2015-06-03	0	1.000	0.990	1.000	0.990	1.070	6,964,000	7,147,080	1.0263	1.000	0.990	1.000	0.990	1.070	6,964,000	1.0263	-1.96%
2015-06-02	0	1.020	1.020	1.030	0.960	1.090	22,592,000	23,153,280	1.0248	1.020	1.020	1.030	0.960	1.090	22,592,000	1.0248	5.15%
2015-06-01	0	0.970	0.960	0.970	0.900	0.970	6,364,000	5,927,280	0.9314	0.970	0.960	0.970	0.900	0.970	6,364,000	0.9314	5.43%
2015-05-29	0	0.920	0.900	0.920	0.880	0.930	2,756,000	2,497,440	0.9062	0.920	0.900	0.920	0.880	0.930	2,756,000	0.9062	3.37%
2015-05-28	0	0.890	0.880	0.890	0.860	0.930	7,156,000	6,369,560	0.8901	0.890	0.880	0.890	0.860	0.930	7,156,000	0.8901	-4.30%
2015-05-27	0	0.930	0.920	0.930	0.910	0.940	3,634,000	3,329,140	0.9161	0.930	0.920	0.930	0.910	0.940	3,634,000	0.9161	-1.06%
2015-05-26	0	0.940	0.930	0.940	0.850	0.940	16,532,000	15,067,640	0.9114	0.940	0.930	0.940	0.850	0.940	16,532,000	0.9114	10.59%
2015-05-22	0	0.850	0.840	0.850	0.840	0.870	3,264,000	2,771,720	0.8492	0.850	0.840	0.850	0.840	0.870	3,264,000	0.8492	0.00%
2015-05-21	0	0.850	0.840	0.850	0.830	0.870	3,076,000	2,585,760	0.8406	0.850	0.840	0.850	0.830	0.870	3,076,000	0.8406	-1.16%
2015-05-20	0	0.860	0.840	0.860	0.800	0.870	14,044,000	11,755,000	0.8370	0.860	0.840	0.860	0.800	0.870	14,044,000	0.8370	7.50%
2015-05-19	0	0.800	0.790	0.800	0.780	0.800	1,812,000	1,437,640	0.7934	0.800	0.790	0.800	0.780	0.800	1,812,000	0.7934	0.00%
2015-05-18	0	0.800	0.790	0.810	0.790	0.810	2,196,000	1,757,200	0.8002	0.800	0.790	0.810	0.790	0.810	2,196,000	0.8002	-1.23%
2015-05-15	0	0.810	0.800	0.810	0.770	0.810	3,292,000	2,605,880	0.7916	0.810	0.800	0.810	0.770	0.810	3,292,000	0.7916	5.19%
2015-05-14	0	0.770	0.760	0.770	0.750	0.810	4,868,000	3,747,760	0.7699	0.770	0.760	0.770	0.750	0.810	4,868,000	0.7699	-2.53%
2015-05-13	0	0.790	0.780	0.790	0.770	0.810	3,710,000	2,922,640	0.7878	0.790	0.780	0.790	0.770	0.810	3,710,000	0.7878	0.00%
2015-05-12	0	0.790	0.780	0.790	0.760	0.850	10,892,000	8,664,480	0.7955	0.790	0.780	0.790	0.760	0.850	10,892,000	0.7955	-7.06%
2015-05-11	0	0.850	0.840	0.850	0.840	0.890	2,900,000	2,495,520	0.8605	0.850	0.840	0.850	0.840	0.890	2,900,000	0.8605	-1.16%
2015-05-08	0	0.860	0.850	0.860	0.840	0.860	2,920,000	2,478,920	0.8489	0.860	0.850	0.860	0.840	0.860	2,920,000	0.8489	2.38%
2015-05-07	0	0.840	0.840	0.850	0.820	0.900	5,002,000	4,213,080	0.8423	0.840	0.840	0.850	0.820	0.900	5,002,000	0.8423	-6.67%
2015-05-06	0	0.900	0.890	0.900	0.870	0.920	4,116,000	3,694,360	0.8976	0.900	0.890	0.900	0.870	0.920	4,116,000	0.8976	-1.10%
2015-05-05	0	0.910	0.900	0.910	0.870	1.010	16,628,000	15,263,240	0.9179	0.910	0.900	0.910	0.870	1.010	16,628,000	0.9179	-7.14%
2015-05-04	0	0.980	0.970	0.980	0.920	1.020	52,052,000	50,963,000	0.9791	0.980	0.970	0.980	0.920	1.020	52,052,000	0.9791	15.29%
2015-04-30	0	0.850	0.840	0.850	0.820	0.850	3,488,000	2,883,880	0.8268	0.850	0.840	0.850	0.820	0.850	3,488,000	0.8268	1.19%
2015-04-29	0	0.840	0.830	0.840	0.830	0.860	2,660,000	2,236,640	0.8408	0.840	0.830	0.840	0.830	0.860	2,660,000	0.8408	-2.33%
2015-04-28	0	0.860	0.850	0.860	0.820	0.910	16,028,000	13,832,320	0.8630	0.860	0.850	0.860	0.820	0.910	16,028,000	0.8630	6.17%
2015-04-27	0	0.810	0.810	0.820	0.780	0.840	4,548,000	3,707,400	0.8152	0.810	0.810	0.820	0.780	0.840	4,548,000	0.8152	5.19%
2015-04-24	0	0.770	0.770	0.790	0.770	0.810	4,714,000	3,702,280	0.7854	0.770	0.770	0.790	0.770	0.810	4,714,000	0.7854	-4.94%
2015-04-23	0	0.810	0.800	0.810	0.780	0.870	9,668,000	7,933,320	0.8206	0.810	0.800	0.810	0.780	0.870	9,668,000	0.8206	-3.57%
2015-04-22	0	0.840	0.830	0.840	0.750	0.880	32,068,000	26,646,080	0.8309	0.840	0.830	0.840	0.750	0.880	32,068,000	0.8309	13.51%
2015-04-21	0	0.740	0.740	0.750	0.710	0.790	7,052,000	5,308,080	0.7527	0.740	0.740	0.750	0.710	0.790	7,052,000	0.7527	1.37%
2015-04-20	0	0.730	0.720	0.730	0.690	0.730	4,104,000	2,924,600	0.7126	0.730	0.720	0.730	0.690	0.730	4,104,000	0.7126	0.00%
2015-04-17	0	0.730	0.720	0.730	0.710	0.780	4,952,000	3,629,280	0.7329	0.730	0.720	0.730	0.710	0.780	4,952,000	0.7329	-5.19%
2015-04-16	0	0.770	0.770	0.790	0.750	0.810	6,536,000	5,072,480	0.7761	0.770	0.770	0.790	0.750	0.810	6,536,000	0.7761	-2.53%
2015-04-15	0	0.790	0.780	0.790	0.720	0.830	13,684,000	10,768,040	0.7869	0.790	0.780	0.790	0.720	0.830	13,684,000	0.7869	11.27%
2015-04-14	0	0.710	0.700	0.720	0.690	0.760	10,132,000	7,475,400	0.7378	0.710	0.700	0.720	0.690	0.760	10,132,000	0.7378	2.90%
2015-04-13	0	0.690	0.680	0.700	0.660	0.710	5,132,000	3,566,960	0.6950	0.690	0.680	0.700	0.660	0.710	5,132,000	0.6950	2.99%
2015-04-10	0	0.670	0.660	0.670	0.650	0.670	2,520,000	1,661,920	0.6595	0.670	0.660	0.670	0.650	0.670	2,520,000	0.6595	0.00%
2015-04-09	0	0.670	0.660	0.670	0.660	0.690	1,524,000	1,023,360	0.6715	0.670	0.660	0.670	0.660	0.690	1,524,000	0.6715	-4.29%
2015-04-08	0	0.700	0.690	0.700	0.650	0.710	2,440,000	1,686,280	0.6911	0.700	0.690	0.700	0.650	0.710	2,440,000	0.6911	1.45%
2015-04-02	0	0.690	0.680	0.700	0.680	0.700	1,268,000	874,920	0.6900	0.690	0.680	0.700	0.680	0.700	1,268,000	0.6900	1.47%
2015-04-01	0	0.680	0.680	0.690	0.650	0.700	2,036,000	1,373,240	0.6745	0.680	0.680	0.690	0.650	0.700	2,036,000	0.6745	1.49%
2015-03-31	0	0.670	0.670	0.680	0.660	0.710	1,276,000	867,640	0.6800	0.670	0.670	0.680	0.660	0.710	1,276,000	0.6800	1.52%
2015-03-30	0	0.660	0.650	0.660	0.630	0.670	1,132,000	733,280	0.6478	0.660	0.650	0.660	0.630	0.670	1,132,000	0.6478	-1.49%
2015-03-27	0	0.670	0.670	0.680	0.660	0.680	584,000	389,040	0.6662	0.670	0.670	0.680	0.660	0.680	584,000	0.6662	0.00%
2015-03-26	0	0.670	0.670	0.680	0.660	0.680	748,000	498,120	0.6659	0.670	0.670	0.680	0.660	0.680	748,000	0.6659	-1.47%
2015-03-25	0	0.680	0.670	0.680	0.660	0.690	1,816,000	1,223,200	0.6736	0.680	0.670	0.680	0.660	0.690	1,816,000	0.6736	-1.45%
2015-03-24	0	0.690	0.690	0.700	0.690	0.700	300,000	208,200	0.6940	0.690	0.690	0.700	0.690	0.700	300,000	0.6940	-1.43%
2015-03-23	0	0.700	0.690	0.710	0.690	0.720	792,000	556,000	0.7020	0.700	0.690	0.710	0.690	0.720	792,000	0.7020	-1.41%
2015-03-20	0	0.710	0.690	0.710	0.690	0.710	848,000	596,040	0.7029	0.710	0.690	0.710	0.690	0.710	848,000	0.7029	2.90%
2015-03-19	0	0.690	0.690	0.700	0.670	0.750	5,692,000	4,081,560	0.7171	0.690	0.690	0.700	0.670	0.750	5,692,000	0.7171	2.99%
2015-03-18	0	0.670	0.670	0.680	0.670	0.690	2,128,000	1,436,600	0.6751	0.670	0.670	0.680	0.670	0.690	2,128,000	0.6751	-1.47%
2015-03-17	0	0.680	0.670	0.680	0.670	0.700	1,228,000	831,040	0.6767	0.680	0.670	0.680	0.670	0.700	1,228,000	0.6767	-1.45%
2015-03-16	0	0.690	0.690	0.710	0.680	0.730	3,852,000	2,743,680	0.7123	0.690	0.690	0.710	0.680	0.730	3,852,000	0.7123	-2.82%
2015-03-13	0	0.710	0.700	0.710	0.630	0.740	11,248,000	7,820,840	0.6953	0.710	0.700	0.710	0.630	0.740	11,248,000	0.6953	10.94%
2015-03-12	0	0.640	0.640	0.650	0.630	0.650	832,000	531,840	0.6392	0.640	0.640	0.650	0.630	0.650	832,000	0.6392	-3.03%
2015-03-11	0	0.660	0.640	0.660	0.620	0.690	3,660,000	2,400,440	0.6559	0.660	0.640	0.660	0.620	0.690	3,660,000	0.6559	3.13%
2015-03-10	0	0.640	0.640	0.650	0.640	0.660	1,332,000	863,120	0.6480	0.640	0.640	0.650	0.640	0.660	1,332,000	0.6480	-1.54%
2015-03-09	0	0.650	0.650	0.660	0.640	0.660	1,100,000	718,800	0.6535	0.650	0.650	0.660	0.640	0.660	1,100,000	0.6535	-2.99%
2015-03-06	0	0.670	0.660	0.670	0.620	0.670	1,540,000	1,001,840	0.6505	0.670	0.660	0.670	0.620	0.670	1,540,000	0.6505	8.06%
2015-03-05	0	0.620	0.620	0.640	0.610	0.640	2,200,000	1,374,560	0.6248	0.620	0.620	0.640	0.610	0.640	2,200,000	0.6248	0.00%
2015-03-04	0	0.620	0.620	0.630	0.610	0.640	2,448,000	1,550,720	0.6335	0.620	0.620	0.630	0.610	0.640	2,448,000	0.6335	-3.12%
2015-03-03	0	0.640	0.630	0.640	0.630	0.690	7,890,000	5,151,640	0.6529	0.640	0.630	0.640	0.630	0.690	7,890,000	0.6529	-8.57%
2015-03-02	0	0.700	0.700	0.710	0.690	0.730	824,000	579,880	0.7037	0.700	0.700	0.710	0.690	0.730	824,000	0.7037	-2.78%
2015-02-27	0	0.720	0.720	0.730	0.710	0.720	1,480,000	1,062,320	0.7178	0.720	0.720	0.730	0.710	0.720	1,480,000	0.7178	1.41%
2015-02-26	0	0.710	0.710	0.720	0.710	0.740	1,274,000	915,760	0.7188	0.710	0.710	0.720	0.710	0.740	1,274,000	0.7188	-2.74%
2015-02-25	0	0.730	0.730	0.740	0.720	0.760	2,960,000	2,202,600	0.7441	0.730	0.730	0.740	0.720	0.760	2,960,000	0.7441	0.00%
2015-02-24	0	0.730	0.720	0.740	0.720	0.750	904,000	663,120	0.7335	0.730	0.720	0.740	0.720	0.750	904,000	0.7335	-1.35%
2015-02-23	0	0.740	0.730	0.740	0.700	0.780	3,674,000	2,740,740	0.7460	0.740	0.730	0.740	0.700	0.780	3,674,000	0.7460	1.37%
2015-02-18	0	0.730	0.700	0.730	0.730	0.730	4,000	2,920	0.7300	0.730	0.700	0.730	0.730	0.730	4,000	0.7300	1.39%
2015-02-17	0	0.720	0.700	0.720	0.700	0.720	476,000	337,280	0.7086	0.720	0.700	0.720	0.700	0.720	476,000	0.7086	2.86%
2015-02-16	0	0.700	0.700	0.710	0.700	0.720	1,598,000	1,132,160	0.7085	0.700	0.700	0.710	0.700	0.720	1,598,000	0.7085	-2.78%
2015-02-13	0	0.720	0.720	0.730	0.710	0.790	8,336,000	6,323,320	0.7586	0.720	0.720	0.730	0.710	0.790	8,336,000	0.7586	-4.00%
2015-02-12	0	0.750	0.740	0.750	0.700	0.810	30,704,000	23,682,360	0.7713	0.750	0.740	0.750	0.700	0.810	30,704,000	0.7713	10.29%
2015-02-11	0	0.680	0.680	0.700	0.650	0.720	2,300,000	1,572,520	0.6837	0.680	0.680	0.700	0.650	0.720	2,300,000	0.6837	4.62%
2015-02-10	0	0.650	0.640	0.650	0.630	0.650	1,360,000	864,480	0.6356	0.650	0.640	0.650	0.630	0.650	1,360,000	0.6356	0.00%
2015-02-09	0	0.650	0.640	0.650	0.650	0.680	1,264,000	834,360	0.6601	0.650	0.640	0.650	0.650	0.680	1,264,000	0.6601	-5.80%
2015-02-06	0	0.690	0.690	0.700	0.660	0.720	1,320,000	904,720	0.6854	0.690	0.690	0.700	0.660	0.720	1,320,000	0.6854	-4.17%
2015-02-05	0	0.720	0.700	0.720	0.700	0.750	1,739,000	1,235,420	0.7104	0.720	0.700	0.720	0.700	0.750	1,739,000	0.7104	-1.37%
2015-02-04	0	0.730	0.730	0.740	0.690	0.790	2,444,000	1,805,240	0.7386	0.730	0.730	0.740	0.690	0.790	2,444,000	0.7386	5.80%
2015-02-03	0	0.690	0.690	0.700	0.680	0.740	2,130,000	1,502,200	0.7053	0.690	0.690	0.700	0.680	0.740	2,130,000	0.7053	-6.76%
2015-02-02	0	0.740	0.720	0.740	0.690	0.750	4,028,000	2,930,360	0.7275	0.740	0.720	0.740	0.690	0.750	4,028,000	0.7275	-2.63%
2015-01-30	0	0.760	0.750	0.760	0.740	0.800	3,824,000	2,900,080	0.7584	0.760	0.750	0.760	0.740	0.800	3,824,000	0.7584	-5.00%
2015-01-29	0	0.800	0.780	0.790	0.770	0.880	7,256,000	5,978,280	0.8239	0.800	0.780	0.790	0.770	0.880	7,256,000	0.8239	3.90%
2015-01-28	0	0.770	0.770	0.780	0.770	0.820	2,752,000	2,162,080	0.7856	0.770	0.770	0.780	0.770	0.820	2,752,000	0.7856	-4.94%
2015-01-27	0	0.810	0.800	0.810	0.760	0.890	12,524,000	10,071,640	0.8042	0.810	0.800	0.810	0.760	0.890	12,524,000	0.8042	-7.95%
2015-01-26	0	0.880	0.870	0.880	0.870	0.970	44,276,000	40,515,080	0.9151	0.880	0.870	0.880	0.870	0.970	44,276,000	0.9151	4.76%
2015-01-23	0	0.840	0.840	0.850	0.600	0.850	67,145,000	49,845,980	0.7424	0.840	0.840	0.850	0.600	0.850	67,145,000	0.7424	52.73%
2015-01-22	0	0.550	0.550	0.560	0.540	0.560	768,000	425,720	0.5543	0.550	0.550	0.560	0.540	0.560	768,000	0.5543	0.00%
2015-01-21	0	0.550	0.540	0.570	0.540	0.560	908,000	504,800	0.5559	0.550	0.540	0.570	0.540	0.560	908,000	0.5559	1.85%
2015-01-20	0	0.540	0.540	0.550	0.520	0.560	788,000	417,720	0.5301	0.540	0.540	0.550	0.520	0.560	788,000	0.5301	1.89%
2015-01-19	0	0.530	0.520	0.550	0.520	0.550	808,000	432,400	0.5351	0.530	0.520	0.550	0.520	0.550	808,000	0.5351	-5.36%
2015-01-16	0	0.560	0.560	0.570	0.540	0.570	664,000	369,200	0.5560	0.560	0.560	0.570	0.540	0.570	664,000	0.5560	3.70%
2015-01-15	0	0.540	0.540	0.560	0.540	0.570	328,000	179,960	0.5487	0.540	0.540	0.560	0.540	0.570	328,000	0.5487	-3.57%
2015-01-14	0	0.560	0.560	0.570	0.550	0.570	880,000	490,080	0.5569	0.560	0.560	0.570	0.550	0.570	880,000	0.5569	1.82%
2015-01-13	0	0.550	0.540	0.560	0.540	0.620	4,372,000	2,485,040	0.5684	0.550	0.540	0.560	0.540	0.620	4,372,000	0.5684	-6.78%
2015-01-12	0	0.590	0.590	0.600	0.540	0.620	13,724,000	8,052,200	0.5867	0.590	0.590	0.600	0.540	0.620	13,724,000	0.5867	11.32%
2015-01-09	0	0.530	0.520	0.530	0.510	0.540	9,296,000	4,868,240	0.5237	0.530	0.520	0.530	0.510	0.540	9,296,000	0.5237	0.00%
2015-01-08	0	0.530	0.520	0.530	0.500	0.560	14,444,000	7,572,520	0.5243	0.530	0.520	0.530	0.500	0.560	14,444,000	0.5243	-5.36%
2015-01-07	0	0.560	0.550	0.560	0.550	0.650	13,616,000	7,651,520	0.5620	0.560	0.550	0.560	0.550	0.650	13,616,000	0.5620	-8.20%
2015-01-06	0	0.610	0.600	0.610	0.590	0.670	7,724,000	4,718,800	0.6109	0.610	0.600	0.610	0.590	0.670	7,724,000	0.6109	-10.29%
2015-01-05	0	0.680	0.670	0.680	0.670	0.700	676,000	461,120	0.6821	0.680	0.670	0.680	0.670	0.700	676,000	0.6821	-2.86%
2015-01-02	0	0.700	0.690	0.700	0.640	0.700	488,000	326,520	0.6691	0.700	0.690	0.700	0.640	0.700	488,000	0.6691	4.48%
2014-12-31	0	0.670	0.660	0.670	0.650	0.670	260,000	171,520	0.6597	0.670	0.660	0.670	0.650	0.670	260,000	0.6597	0.00%
2014-12-30	0	0.670	0.660	0.680	0.640	0.690	168,000	110,560	0.6581	0.670	0.660	0.680	0.640	0.690	168,000	0.6581	0.00%
2014-12-29	0	0.670	0.670	0.700	0.620	0.730	1,860,000	1,271,000	0.6833	0.670	0.670	0.700	0.620	0.730	1,860,000	0.6833	-5.63%
2014-12-24	0	0.710	0.710	0.730	0.710	0.730	276,000	197,320	0.7149	0.710	0.710	0.730	0.710	0.730	276,000	0.7149	-2.74%
2014-12-23	0	0.730	0.720	0.740	0.720	0.820	1,200,000	892,120	0.7434	0.730	0.720	0.740	0.720	0.820	1,200,000	0.7434	-2.67%
2014-12-22	0	0.750	0.750	0.760	0.700	0.760	696,000	510,080	0.7329	0.750	0.750	0.760	0.700	0.760	696,000	0.7329	1.35%
2014-12-19	0	0.740	0.740	0.750	0.700	0.820	4,256,000	3,185,040	0.7484	0.740	0.740	0.750	0.700	0.820	4,256,000	0.7484	-7.50%
2014-12-18	0	0.800	0.790	0.800	0.780	0.870	7,376,000	5,990,920	0.8122	0.800	0.790	0.800	0.780	0.870	7,376,000	0.8122	-2.44%
2014-12-17	0	0.820	0.810	0.820	0.770	1.070	22,816,000	20,630,840	0.9042	0.820	0.810	0.820	0.770	1.070	22,816,000	0.9042	-18.00%
2014-12-16	0	1.000	1.000	1.020	0.920	1.020	10,580,000	10,507,400	0.9931	1.000	1.000	1.020	0.920	1.020	10,580,000	0.9931	8.70%
2014-12-15	0	0.920	0.910	0.920	0.900	0.930	720,000	651,800	0.9053	0.920	0.910	0.920	0.900	0.930	720,000	0.9053	-5.15%
2014-12-12	0	0.970	0.950	0.970	0.950	1.040	1,944,000	1,901,680	0.9782	0.970	0.950	0.970	0.950	1.040	1,944,000	0.9782	-4.90%
2014-12-11	0	1.020	1.000	1.020	0.950	1.070	7,152,000	7,436,800	1.0398	1.020	1.000	1.020	0.950	1.070	7,152,000	1.0398	-0.97%
2014-12-10	0	1.030	1.030	1.040	0.830	1.150	20,344,000	21,275,480	1.0458	1.030	1.030	1.040	0.830	1.150	20,344,000	1.0458	21.18%
2014-12-09	0	0.850	0.820	0.850	0.800	0.900	1,312,000	1,088,240	0.8295	0.850	0.820	0.850	0.800	0.900	1,312,000	0.8295	-3.41%
2014-12-08	0	0.880	0.880	0.910	0.880	0.950	368,000	329,400	0.8951	0.880	0.880	0.910	0.880	0.950	368,000	0.8951	-2.22%
2014-12-05	0	0.900	0.900	0.940	0.900	1.000	340,000	326,640	0.9607	0.900	0.900	0.940	0.900	1.000	340,000	0.9607	-4.26%
2014-12-04	0	0.940	0.940	0.970	0.880	0.940	540,000	492,600	0.9122	0.940	0.940	0.970	0.880	0.940	540,000	0.9122	0.00%
2014-12-03	0	0.940	0.940	0.950	0.930	0.940	396,000	369,200	0.9323	0.940	0.940	0.950	0.930	0.940	396,000	0.9323	-5.05%
2014-12-02	0	0.990	0.960	0.990	0.950	0.990	680,000	651,760	0.9585	0.990	0.960	0.990	0.950	0.990	680,000	0.9585	2.06%
2014-12-01	0	0.970	0.950	0.970	0.950	1.010	444,000	433,120	0.9755	0.970	0.950	0.970	0.950	1.010	444,000	0.9755	-1.02%
2014-11-28	0	0.980	0.980	1.010	0.980	1.020	1,112,000	1,108,600	0.9969	0.980	0.980	1.010	0.980	1.020	1,112,000	0.9969	-2.00%
2014-11-27	0	1.000	1.000	1.010	0.990	1.010	496,000	496,160	1.0003	1.000	1.000	1.010	0.990	1.010	496,000	1.0003	1.01%
2014-11-26	0	0.990	0.980	0.990	0.970	1.000	572,000	562,560	0.9835	0.990	0.980	0.990	0.970	1.000	572,000	0.9835	-1.00%
2014-11-25	0	1.000	1.000	1.020	1.000	1.020	752,000	759,080	1.0094	1.000	1.000	1.020	1.000	1.020	752,000	1.0094	-1.96%
2014-11-24	0	1.020	1.020	1.030	1.020	1.050	440,000	451,080	1.0252	1.020	1.020	1.030	1.020	1.050	440,000	1.0252	-2.86%
2014-11-21	0	1.050	1.020	1.050	1.020	1.050	412,000	423,800	1.0286	1.050	1.020	1.050	1.020	1.050	412,000	1.0286	1.94%
2014-11-20	0	1.030	1.030	1.040	1.030	1.060	220,000	228,320	1.0378	1.030	1.030	1.040	1.030	1.060	220,000	1.0378	-1.90%
2014-11-19	0	1.050	1.050	1.060	1.030	1.090	692,000	720,680	1.0414	1.050	1.050	1.060	1.030	1.090	692,000	1.0414	-0.94%
2014-11-18	0	1.060	1.050	1.070	1.040	1.070	488,000	512,600	1.0504	1.060	1.050	1.070	1.040	1.070	488,000	1.0504	0.00%
2014-11-17	0	1.060	1.060	1.070	1.050	1.120	276,000	292,040	1.0581	1.060	1.060	1.070	1.050	1.120	276,000	1.0581	-0.93%
2014-11-14	0	1.070	1.070	1.090	1.060	1.110	5,576,000	6,116,280	1.0969	1.070	1.070	1.090	1.060	1.110	5,576,000	1.0969	-4.46%
2014-11-13	0	1.120	1.120	1.130	1.080	1.150	1,832,000	2,058,360	1.1236	1.120	1.120	1.130	1.080	1.150	1,832,000	1.1236	-2.61%
2014-11-12	0	1.150	1.140	1.150	1.010	1.170	4,640,000	5,231,800	1.1275	1.150	1.140	1.150	1.010	1.170	4,640,000	1.1275	9.52%
2014-11-11	0	1.050	1.050	1.060	1.020	1.060	1,958,000	2,011,740	1.0274	1.050	1.050	1.060	1.020	1.060	1,958,000	1.0274	-1.87%
2014-11-10	0	1.070	1.060	1.070	1.010	1.120	1,588,000	1,681,400	1.0588	1.070	1.060	1.070	1.010	1.120	1,588,000	1.0588	-4.46%
2014-11-07	0	1.120	1.120	1.130	1.120	1.160	588,000	676,120	1.1499	1.120	1.120	1.130	1.120	1.160	588,000	1.1499	-5.08%
2014-11-06	0	1.180	1.170	1.190	1.170	1.220	756,000	903,320	1.1949	1.180	1.170	1.190	1.170	1.220	756,000	1.1949	-0.84%
2014-11-05	0	1.190	1.160	1.190	1.130	1.210	1,932,000	2,257,160	1.1683	1.190	1.160	1.190	1.130	1.210	1,932,000	1.1683	0.85%
2014-11-04	0	1.180	1.170	1.190	1.100	1.230	2,400,000	2,823,760	1.1766	1.180	1.170	1.190	1.100	1.230	2,400,000	1.1766	-4.07%
2014-11-03	0	1.230	1.220	1.230	1.200	1.250	1,396,000	1,714,120	1.2279	1.230	1.220	1.230	1.200	1.250	1,396,000	1.2279	-1.60%
2014-10-31	0	1.250	1.250	1.270	1.230	1.320	1,924,000	2,431,960	1.2640	1.250	1.250	1.270	1.230	1.320	1,924,000	1.2640	-2.34%
2014-10-30	0	1.280	1.240	1.270	1.200	1.300	2,924,000	3,632,240	1.2422	1.280	1.240	1.270	1.200	1.300	2,924,000	1.2422	-0.78%
2014-10-29	0	1.290	1.280	1.290	1.270	1.320	1,716,000	2,209,480	1.2876	1.290	1.280	1.290	1.270	1.320	1,716,000	1.2876	0.00%
2014-10-28	0	1.290	1.290	1.300	1.260	1.330	3,004,000	3,904,680	1.2998	1.290	1.290	1.300	1.260	1.330	3,004,000	1.2998	0.00%
2014-10-27	0	1.290	1.280	1.290	1.210	1.330	6,943,500	8,946,425	1.2885	1.290	1.280	1.290	1.210	1.330	6,943,500	1.2885	-3.01%
2014-10-24	0	1.330	1.320	1.330	1.170	1.360	25,142,000	32,814,900	1.3052	1.330	1.320	1.330	1.170	1.360	25,142,000	1.3052	12.71%
2014-10-23	0	1.180	1.170	1.180	1.160	1.230	2,918,000	3,473,300	1.1903	1.180	1.170	1.180	1.160	1.230	2,918,000	1.1903	-1.67%
2014-10-22	0	1.200	1.200	1.230	1.120	1.250	11,902,000	14,317,740	1.2030	1.200	1.200	1.230	1.120	1.250	11,902,000	1.2030	2.56%
2014-10-21	0	1.170	1.140	1.170	1.110	1.180	4,054,000	4,644,260	1.1456	1.170	1.140	1.170	1.110	1.180	4,054,000	1.1456	1.74%
2014-10-20	0	1.150	1.140	1.150	1.040	1.160	15,404,000	16,980,320	1.1023	1.150	1.140	1.150	1.040	1.160	15,404,000	1.1023	10.58%
2014-10-17	0	1.040	1.020	1.050	0.990	1.060	2,276,000	2,326,480	1.0222	1.040	1.020	1.050	0.990	1.060	2,276,000	1.0222	0.00%
2014-10-16	0	1.040	1.020	1.040	0.990	1.070	3,976,000	4,144,720	1.0424	1.040	1.020	1.040	0.990	1.070	3,976,000	1.0424	0.97%
2014-10-15	0	1.030	1.000	1.030	0.990	1.040	2,596,000	2,641,200	1.0174	1.030	1.000	1.030	0.990	1.040	2,596,000	1.0174	0.98%
2014-10-14	0	1.020	1.010	1.020	0.990	1.050	3,896,000	3,956,760	1.0156	1.020	1.010	1.020	0.990	1.050	3,896,000	1.0156	4.08%
2014-10-13	0	0.980	0.970	1.000	0.920	1.030	9,196,000	9,116,320	0.9913	0.980	0.970	1.000	0.920	1.030	9,196,000	0.9913	1.03%
2014-10-10	0	0.970	0.950	0.970	0.920	0.990	13,948,000	13,506,320	0.9683	0.970	0.950	0.970	0.920	0.990	13,948,000	0.9683	-3.00%
2014-10-09	0	1.000	1.000	1.010	0.980	1.060	3,532,000	3,571,800	1.0113	1.000	1.000	1.010	0.980	1.060	3,532,000	1.0113	-2.91%
2014-10-08	0	1.030	1.030	1.050	1.020	1.120	15,716,000	16,931,200	1.0773	1.030	1.030	1.050	1.020	1.120	15,716,000	1.0773	0.98%
2014-10-07	0	1.020	1.020	1.030	0.970	1.050	14,232,000	14,377,040	1.0102	1.020	1.020	1.030	0.970	1.050	14,232,000	1.0102	0.00%
2014-10-06	0	1.020	1.010	1.020	0.990	1.060	2,788,000	2,843,520	1.0199	1.020	1.010	1.020	0.990	1.060	2,788,000	1.0199	5.15%
2014-10-03	0	0.970	0.970	1.000	0.940	1.010	928,000	904,920	0.9751	0.970	0.970	1.000	0.940	1.010	928,000	0.9751	-4.90%
2014-09-30	0	1.020	1.000	1.010	0.880	1.030	12,716,000	12,700,560	0.9988	1.020	1.000	1.010	0.880	1.030	12,716,000	0.9988	8.51%
2014-09-29	0	0.940	0.900	0.940	0.880	0.990	4,600,000	4,220,200	0.9174	0.940	0.900	0.940	0.880	0.990	4,600,000	0.9174	-2.08%
2014-09-26	0	0.960	0.950	0.960	0.810	1.020	7,760,000	7,304,680	0.9413	0.960	0.950	0.960	0.810	1.020	7,760,000	0.9413	-11.11%
2014-09-25	0	1.080	1.060	1.080	1.060	1.200	7,524,000	8,578,280	1.1401	1.080	1.060	1.080	1.060	1.200	7,524,000	1.1401	-10.00%
2014-09-24	0	1.200	1.190	1.200	1.120	1.230	8,652,000	10,248,800	1.1846	1.200	1.190	1.200	1.120	1.230	8,652,000	1.1846	-1.64%
2014-09-23	0	1.220	1.220	1.230	1.170	1.270	20,648,000	25,547,080	1.2373	1.220	1.220	1.230	1.170	1.270	20,648,000	1.2373	0.83%
2014-09-22	0	1.210	1.200	1.210	1.000	1.210	43,562,000	49,122,180	1.1276	1.210	1.200	1.210	1.000	1.210	43,562,000	1.1276	18.63%
2014-09-19	0	1.020	1.010	1.020	0.970	1.040	14,520,000	14,767,920	1.0171	1.020	1.010	1.020	0.970	1.040	14,520,000	1.0171	3.03%
2014-09-18	0	0.990	0.990	1.000	0.980	1.040	9,248,000	9,291,320	1.0047	0.990	0.990	1.000	0.980	1.040	9,248,000	1.0047	-3.88%
2014-09-17	0	1.030	1.020	1.030	1.000	1.100	67,132,000	70,334,220	1.0477	1.030	1.020	1.030	1.000	1.100	67,132,000	1.0477	1.98%
2014-09-16	0	1.010	1.000	1.010	0.930	1.140	63,864,000	67,450,220	1.0562	1.010	1.000	1.010	0.930	1.140	63,864,000	1.0562	2.02%
2014-09-15	0	0.990	0.980	0.990	0.860	1.050	49,816,000	48,355,640	0.9707	0.990	0.980	0.990	0.860	1.050	49,816,000	0.9707	-1.98%
2014-09-12	0	1.010	1.010	1.020	0.940	1.120	135,752,002	141,287,402	1.0408	1.010	1.010	1.020	0.940	1.120	135,752,002	1.0408	10.99%
2014-09-11	0	0.910	0.910	0.920	0.830	0.960	76,840,000	69,486,493	0.9043	0.910	0.910	0.920	0.830	0.960	76,840,000	0.9043	2.25%
2014-09-10	0	0.890	0.880	0.890	0.670	0.930	104,768,000	85,800,360	0.8190	0.890	0.880	0.890	0.670	0.930	104,768,000	0.8190	36.92%
2014-09-08	0	0.650	0.640	0.650	0.630	0.680	4,560,000	3,017,880	0.6618	0.650	0.640	0.650	0.630	0.680	4,560,000	0.6618	-1.52%
2014-09-05	0	0.660	0.660	0.670	0.580	0.680	22,314,000	14,551,420	0.6521	0.660	0.660	0.670	0.580	0.680	22,314,000	0.6521	10.00%
2014-09-04	0	0.600	0.600	0.610	0.550	0.610	11,056,000	6,403,840	0.5792	0.600	0.600	0.610	0.550	0.610	11,056,000	0.5792	5.26%
2014-09-03	0	0.570	0.570	0.580	0.570	0.580	1,358,000	774,560	0.5704	0.570	0.570	0.580	0.570	0.580	1,358,000	0.5704	0.00%
2014-09-02	0	0.570	0.570	0.580	0.540	0.580	2,256,000	1,275,360	0.5653	0.570	0.570	0.580	0.540	0.580	2,256,000	0.5653	3.64%
2014-09-01	0	0.550	0.550	0.560	0.540	0.570	2,272,000	1,258,320	0.5538	0.550	0.550	0.560	0.540	0.570	2,272,000	0.5538	3.77%
2014-08-29	0	0.530	0.530	0.540	0.530	0.550	704,000	374,240	0.5316	0.530	0.530	0.540	0.530	0.550	704,000	0.5316	-1.85%
2014-08-28	0	0.540	0.540	0.550	0.540	0.560	764,000	414,120	0.5420	0.540	0.540	0.550	0.540	0.560	764,000	0.5420	0.00%
2014-08-27	0	0.540	0.540	0.550	0.540	0.550	508,000	275,240	0.5418	0.540	0.540	0.550	0.540	0.550	508,000	0.5418	-1.82%
2014-08-26	0	0.550	0.550	0.560	0.550	0.560	688,000	380,400	0.5529	0.550	0.550	0.560	0.550	0.560	688,000	0.5529	-1.79%
2014-08-25	0	0.560	0.560	0.570	0.540	0.570	5,236,000	2,918,680	0.5574	0.560	0.560	0.570	0.540	0.570	5,236,000	0.5574	-6.67%
2014-08-22	0	0.600	0.600	0.610	0.570	0.630	8,920,000	5,435,560	0.6094	0.600	0.600	0.610	0.570	0.630	8,920,000	0.6094	5.26%
2014-08-21	0	0.570	0.570	0.580	0.570	0.580	2,832,000	1,625,280	0.5739	0.570	0.570	0.580	0.570	0.580	2,832,000	0.5739	-1.72%
2014-08-20	0	0.580	0.570	0.580	0.560	0.580	1,380,000	782,000	0.5667	0.580	0.570	0.580	0.560	0.580	1,380,000	0.5667	3.57%
2014-08-19	0	0.560	0.560	0.570	0.560	0.570	900,000	507,400	0.5638	0.560	0.560	0.570	0.560	0.570	900,000	0.5638	-1.75%
2014-08-18	0	0.570	0.570	0.580	0.560	0.590	2,276,000	1,312,840	0.5768	0.570	0.570	0.580	0.560	0.590	2,276,000	0.5768	-1.72%
2014-08-15	0	0.580	0.570	0.580	0.540	0.590	9,948,000	5,647,280	0.5677	0.580	0.570	0.580	0.540	0.590	9,948,000	0.5677	7.41%
2014-08-14	0	0.540	0.540	0.550	0.540	0.550	1,364,000	738,160	0.5412	0.540	0.540	0.550	0.540	0.550	1,364,000	0.5412	-1.82%
2014-08-13	0	0.550	0.540	0.550	0.530	0.550	3,048,000	1,635,280	0.5365	0.550	0.540	0.550	0.530	0.550	3,048,000	0.5365	1.85%
2014-08-12	0	0.540	0.540	0.550	0.530	0.570	6,296,000	3,415,960	0.5426	0.540	0.540	0.550	0.530	0.570	6,296,000	0.5426	-5.26%
2014-08-11	0	0.570	0.560	0.570	0.510	0.590	13,044,000	7,295,240	0.5593	0.570	0.560	0.570	0.510	0.590	13,044,000	0.5593	11.76%
2014-08-08	0	0.510	0.510	0.520	0.510	0.530	1,368,000	707,240	0.5170	0.510	0.510	0.520	0.510	0.530	1,368,000	0.5170	-3.77%
2014-08-07	0	0.530	0.520	0.530	0.520	0.530	1,568,000	817,240	0.5212	0.530	0.520	0.530	0.520	0.530	1,568,000	0.5212	0.00%
2014-08-06	0	0.530	0.520	0.530	0.520	0.530	3,824,000	2,002,240	0.5236	0.530	0.520	0.530	0.520	0.530	3,824,000	0.5236	-1.85%
2014-08-05	0	0.540	0.540	0.550	0.520	0.550	1,420,000	762,600	0.5370	0.540	0.540	0.550	0.520	0.550	1,420,000	0.5370	0.00%
2014-08-04	0	0.540	0.540	0.550	0.510	0.580	8,708,000	4,762,520	0.5469	0.540	0.540	0.550	0.510	0.580	8,708,000	0.5469	5.88%
2014-08-01	0	0.510	0.510	0.520	0.500	0.520	2,464,000	1,261,840	0.5121	0.510	0.510	0.520	0.500	0.520	2,464,000	0.5121	-3.77%
2014-07-31	0	0.530	0.520	0.530	0.520	0.540	1,588,000	831,200	0.5234	0.530	0.520	0.530	0.520	0.540	1,588,000	0.5234	-1.85%
2014-07-30	0	0.540	0.530	0.540	0.520	0.540	2,320,000	1,231,680	0.5309	0.540	0.530	0.540	0.520	0.540	2,320,000	0.5309	1.89%
2014-07-29	0	0.530	0.530	0.540	0.520	0.560	4,984,000	2,651,720	0.5320	0.530	0.530	0.540	0.520	0.560	4,984,000	0.5320	-3.64%
2014-07-28	0	0.550	0.550	0.560	0.550	0.580	4,268,000	2,416,840	0.5663	0.550	0.550	0.560	0.550	0.580	4,268,000	0.5663	-3.51%
2014-07-25	0	0.570	0.560	0.570	0.550	0.570	4,068,000	2,270,160	0.5581	0.570	0.560	0.570	0.550	0.570	4,068,000	0.5581	1.79%
2014-07-24	0	0.560	0.550	0.560	0.550	0.580	7,788,000	4,369,320	0.5610	0.560	0.550	0.560	0.550	0.580	7,788,000	0.5610	0.00%
2014-07-23	0	0.560	0.560	0.570	0.560	0.620	20,172,000	11,695,040	0.5798	0.560	0.560	0.570	0.560	0.620	20,172,000	0.5798	-8.20%
2014-07-22	0	0.610	0.600	0.620	0.600	0.650	12,916,000	7,977,560	0.6176	0.610	0.600	0.620	0.600	0.650	12,916,000	0.6176	-6.15%
2014-07-21	0	0.650	0.640	0.650	0.630	0.680	20,876,000	13,662,840	0.6545	0.650	0.640	0.650	0.630	0.680	20,876,000	0.6545	1.56%
2014-07-18	0	0.640	0.640	0.650	0.600	0.660	20,496,000	12,958,320	0.6322	0.640	0.640	0.650	0.600	0.660	20,496,000	0.6322	3.23%
2014-07-17	0	0.620	0.610	0.620	0.610	0.690	43,316,000	27,286,560	0.6299	0.620	0.610	0.620	0.610	0.690	43,316,000	0.6299	-8.82%
2014-07-16	0	0.680	0.670	0.680	0.660	0.740	62,188,000	43,075,360	0.6927	0.680	0.670	0.680	0.660	0.740	62,188,000	0.6927	-9.33%
2014-07-15	0	0.750	0.730	0.740	0.590	0.750	117,600,000	79,758,560	0.6782	0.750	0.730	0.740	0.590	0.750	117,600,000	0.6782	27.12%
2014-07-14	0	0.590	0.580	0.590	0.495	0.590	32,744,000	17,757,720	0.5423	0.590	0.580	0.590	0.495	0.590	32,744,000	0.5423	13.46%
2014-07-11	0	0.520	0.510	0.520	0.510	0.760	173,272,000	105,968,520	0.6116	0.520	0.510	0.520	0.510	0.760	173,272,000	0.6116

---

Webb-site Database - Powered By Linux Group

Back to top

---