Prices and Webb-site Total Returns

OSL Group Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08219	2012-04-27	2015-09-07	2015-09-08	Docs
HK Main	00863	2015-09-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-02	0	15.01	15.01	15.07	15.01	16.76	8,515,479	133,814,475	15.714	15.01	15.01	15.07	15.01	16.76	8,515,479	15.714	-10.44%
2026-01-30	0	16.76	16.76	16.78	16.71	16.97	2,534,100	42,595,658	16.809	16.76	16.76	16.78	16.71	16.97	2,534,100	16.809	-1.41%
2026-01-29	0	17.00	17.00	17.04	16.60	17.79	114,651,500	1,727,648,894	15.069	17.00	17.00	17.04	16.60	17.79	114,651,500	15.069	-5.56%
2026-01-28	0	18.00	18.00	18.02	17.62	18.48	1,850,604	33,017,120	17.841	18.00	18.00	18.02	17.62	18.48	1,850,604	17.841	0.00%
2026-01-27	0	18.00	17.94	18.00	17.07	18.25	2,360,804	42,193,793	17.873	18.00	17.94	18.00	17.07	18.25	2,360,804	17.873	3.93%
2026-01-26	0	17.32	17.06	17.32	16.60	17.32	1,789,267	30,518,815	17.057	17.32	17.06	17.32	16.60	17.32	1,789,267	17.057	1.35%
2026-01-23	0	17.09	17.00	17.09	16.98	17.40	1,622,755	27,763,380	17.109	17.09	17.00	17.09	16.98	17.40	1,622,755	17.109	1.12%
2026-01-22	0	16.90	16.89	16.90	16.81	17.24	1,672,500	28,396,763	16.979	16.90	16.89	16.90	16.81	17.24	1,672,500	16.979	-0.59%
2026-01-21	0	17.00	17.00	17.03	16.59	17.18	3,577,622	60,352,284	16.869	17.00	17.00	17.03	16.59	17.18	3,577,622	16.869	0.00%
2026-01-20	0	17.00	17.00	17.09	17.00	18.33	2,910,519	50,384,333	17.311	17.00	17.00	17.09	17.00	18.33	2,910,519	17.311	-7.15%
2026-01-19	0	18.31	18.31	18.32	18.18	18.91	1,034,383	19,033,607	18.401	18.31	18.31	18.32	18.18	18.91	1,034,383	18.401	-3.17%
2026-01-16	0	18.91	18.80	18.91	18.51	19.50	1,587,020	29,831,849	18.797	18.91	18.80	18.91	18.51	19.50	1,587,020	18.797	-1.10%
2026-01-15	0	19.12	19.05	19.12	18.87	20.06	2,807,500	53,961,687	19.221	19.12	19.05	19.12	18.87	20.06	2,807,500	19.221	-4.26%
2026-01-14	0	19.97	19.93	19.97	19.23	20.18	6,407,600	126,794,390	19.788	19.97	19.93	19.97	19.23	20.18	6,407,600	19.788	3.58%
2026-01-13	0	19.28	19.21	19.28	18.68	19.31	2,619,361	49,673,324	18.964	19.28	19.21	19.28	18.68	19.31	2,619,361	18.964	3.66%
2026-01-09	0	18.60	18.55	18.60	18.10	18.73	2,368,912	43,826,444	18.501	18.60	18.55	18.60	18.10	18.73	2,368,912	18.501	2.59%
2026-01-08	0	18.13	18.12	18.13	17.95	18.60	2,306,718	42,087,779	18.246	18.13	18.12	18.13	17.95	18.60	2,306,718	18.246	1.00%
2026-01-07	0	17.95	17.95	17.96	17.48	18.07	2,040,045	36,487,182	17.886	17.95	17.95	17.96	17.48	18.07	2,040,045	17.885	2.16%
2026-01-06	0	17.57	17.50	17.57	17.38	17.75	1,436,900	25,193,065	17.533	17.57	17.50	17.57	17.38	17.75	1,436,900	17.533	0.40%
2026-01-05	0	17.50	17.49	17.50	16.99	17.86	2,314,107	40,524,575	17.512	17.50	17.49	17.50	16.99	17.86	2,314,107	17.512	2.94%
2025-12-31	0	17.00	16.69	17.00	16.14	17.00	3,417,010	56,812,149	16.626	17.00	16.69	17.00	16.14	17.00	3,417,010	16.626	4.29%
2025-12-30	0	16.30	16.12	16.30	15.86	16.32	3,794,165	61,023,625	16.084	16.30	16.12	16.30	15.86	16.32	3,794,165	16.084	0.12%
2025-12-29	0	16.28	16.22	16.28	16.00	16.40	2,140,000	34,732,937	16.230	16.28	16.22	16.28	16.00	16.40	2,140,000	16.230	-0.73%
2025-12-24	0	16.40	16.30	16.40	16.10	16.40	922,617	15,000,490	16.259	16.40	16.30	16.40	16.10	16.40	922,617	16.259	0.61%
2025-12-23	0	16.30	16.28	16.30	16.25	16.50	2,984,483	48,780,552	16.345	16.30	16.28	16.30	16.25	16.50	2,984,483	16.345	-1.21%
2025-12-22	0	16.50	16.37	16.50	16.00	16.55	2,719,024	44,241,145	16.271	16.50	16.37	16.50	16.00	16.55	2,719,024	16.271	1.23%
2025-12-19	0	16.30	16.21	16.30	15.96	16.46	7,111,691	115,746,705	16.276	16.30	16.21	16.30	15.96	16.46	7,111,691	16.276	-0.49%
2025-12-18	0	16.38	16.38	16.60	16.35	17.20	4,138,096	68,894,034	16.649	16.38	16.38	16.60	16.35	17.20	4,138,096	16.649	-5.26%
2025-12-17	0	17.29	17.19	17.29	16.81	17.39	5,368,040	91,553,072	17.055	17.29	17.19	17.29	16.81	17.39	5,368,040	17.055	-2.43%
2025-12-16	0	17.72	17.62	17.72	17.27	17.98	2,897,477	50,964,266	17.589	17.72	17.62	17.72	17.27	17.98	2,897,477	17.589	-1.45%
2025-12-15	0	17.98	17.70	17.98	16.88	17.98	5,003,542	87,149,338	17.418	17.98	17.70	17.98	16.88	17.98	5,003,542	17.418	1.52%
2025-12-12	0	17.71	17.70	17.71	17.70	18.40	3,741,218	67,770,510	18.115	17.71	17.70	17.71	17.70	18.40	3,741,218	18.115	-2.10%
2025-12-11	0	18.09	18.09	18.18	18.09	19.28	6,036,010	111,617,103	18.492	18.09	18.09	18.18	18.09	19.28	6,036,010	18.492	-6.75%
2025-12-10	0	19.40	19.39	19.40	19.12	19.85	4,533,511	88,103,469	19.434	19.40	19.39	19.40	19.12	19.85	4,533,511	19.434	-2.41%
2025-12-09	0	19.88	19.83	19.88	18.98	19.98	10,966,950	216,255,054	19.719	19.88	19.83	19.88	18.98	19.98	10,966,950	19.719	-0.15%
2025-12-08	0	19.91	19.90	19.91	18.52	19.95	10,626,632	205,679,504	19.355	19.91	19.90	19.91	18.52	19.95	10,626,632	19.355	4.51%
2025-12-05	0	19.05	19.03	19.05	17.58	19.05	9,396,072	174,402,032	18.561	19.05	19.03	19.05	17.58	19.05	9,396,072	18.561	4.44%
2025-12-04	0	18.24	18.13	18.24	16.18	18.24	20,542,000	357,814,595	17.419	18.24	18.13	18.24	16.18	18.24	20,542,000	17.419	9.48%
2025-12-03	0	16.66	16.45	16.66	15.75	16.66	7,399,484	120,274,232	16.254	16.66	16.45	16.66	15.75	16.66	7,399,484	16.254	0.97%
2025-12-02	0	16.50	16.00	16.50	15.42	16.50	6,875,144	109,519,937	15.930	16.50	16.00	16.50	15.42	16.50	6,875,144	15.930	4.04%
2025-12-01	0	15.86	15.72	15.86	15.20	16.68	4,049,956	63,196,233	15.604	15.86	15.72	15.86	15.20	16.68	4,049,956	15.604	-5.03%
2025-11-28	0	16.70	16.60	16.70	16.30	16.70	2,722,607	45,090,168	16.561	16.70	16.60	16.70	16.30	16.70	2,722,607	16.561	0.97%
2025-11-27	0	16.54	16.50	16.54	15.67	16.61	4,560,510	74,233,603	16.278	16.54	16.50	16.54	15.67	16.61	4,560,510	16.277	5.55%
2025-11-26	0	15.67	15.58	15.67	15.37	15.67	1,329,587	20,681,067	15.555	15.67	15.58	15.67	15.37	15.67	1,329,587	15.555	1.95%
2025-11-25	0	15.37	15.35	15.37	15.10	15.50	2,150,175	32,990,716	15.343	15.37	15.35	15.37	15.10	15.50	2,150,175	15.343	1.79%
2025-11-24	0	15.10	15.10	15.14	14.99	15.43	3,024,260	45,894,751	15.176	15.10	15.10	15.14	14.99	15.43	3,024,260	15.176	-0.98%
2025-11-21	0	15.25	15.09	15.25	14.80	15.25	5,492,635	82,526,951	15.025	15.25	15.09	15.25	14.80	15.25	5,492,635	15.025	1.26%
2025-11-20	0	15.06	15.05	15.06	15.01	15.65	2,414,849	36,618,549	15.164	15.06	15.05	15.06	15.01	15.65	2,414,849	15.164	0.20%
2025-11-19	0	15.03	15.03	15.04	15.00	15.15	1,372,500	20,670,795	15.061	15.03	15.03	15.04	15.00	15.15	1,372,500	15.061	0.13%
2025-11-18	0	15.01	15.00	15.01	14.95	15.32	4,680,000	70,238,095	15.008	15.01	15.00	15.01	14.95	15.32	4,680,000	15.008	-2.02%
2025-11-17	0	15.32	15.29	15.32	15.08	15.96	3,612,385	55,483,352	15.359	15.32	15.29	15.32	15.08	15.96	3,612,385	15.359	-4.01%
2025-11-14	0	15.96	15.88	15.96	15.81	16.75	4,076,541	65,434,034	16.051	15.96	15.88	15.96	15.81	16.75	4,076,541	16.051	-6.12%
2025-11-13	0	17.00	16.99	17.00	16.67	17.00	871,590	14,686,185	16.850	17.00	16.99	17.00	16.67	17.00	871,590	16.850	0.24%
2025-11-12	0	16.96	16.83	16.96	16.53	17.10	1,517,482	25,569,154	16.850	16.96	16.83	16.96	16.53	17.10	1,517,482	16.850	0.36%
2025-11-11	0	16.90	16.86	16.90	16.55	16.95	902,500	15,153,990	16.791	16.90	16.86	16.90	16.55	16.95	902,500	16.791	1.20%
2025-11-10	0	16.70	16.70	16.72	15.25	16.70	3,121,803	50,634,745	16.220	16.70	16.70	16.72	15.25	16.70	3,121,803	16.220	5.16%
2025-11-07	0	15.88	15.83	15.88	15.72	16.18	1,023,000	16,249,660	15.884	15.88	15.83	15.88	15.72	16.18	1,023,000	15.884	-1.91%
2025-11-06	0	16.19	16.17	16.19	15.75	16.22	1,530,510	24,524,241	16.024	16.19	16.17	16.19	15.75	16.22	1,530,510	16.024	1.12%
2025-11-05	0	16.01	15.93	16.01	15.60	16.68	9,061,132	144,289,422	15.924	16.01	15.93	16.01	15.60	16.68	9,061,132	15.924	-4.07%
2025-11-04	0	16.69	16.59	16.69	16.44	17.65	2,993,591	50,286,833	16.798	16.69	16.59	16.69	16.44	17.65	2,993,591	16.798	-4.74%
2025-11-03	0	17.52	17.48	17.52	17.25	17.68	1,488,649	26,011,157	17.473	17.52	17.48	17.52	17.25	17.68	1,488,649	17.473	-0.45%
2025-10-31	0	17.60	17.50	17.60	17.08	17.60	2,454,242	42,831,077	17.452	17.60	17.50	17.60	17.08	17.60	2,454,242	17.452	1.44%
2025-10-30	0	17.35	17.21	17.35	16.78	18.00	2,525,520	43,444,077	17.202	17.35	17.21	17.35	16.78	18.00	2,525,520	17.202	0.00%
2025-10-28	0	17.35	17.20	17.35	17.01	17.68	1,542,227	26,656,290	17.284	17.35	17.20	17.35	17.01	17.68	1,542,227	17.284	-1.87%
2025-10-27	0	17.68	17.64	17.69	16.71	17.79	6,821,159	117,960,735	17.293	17.68	17.64	17.69	16.71	17.79	6,821,159	17.293	7.48%
2025-10-24	0	16.45	16.45	16.46	16.06	16.58	1,656,098	27,001,435	16.304	16.45	16.45	16.46	16.06	16.58	1,656,098	16.304	1.54%
2025-10-23	0	16.20	16.16	16.20	15.70	16.50	2,065,441	33,022,918	15.988	16.20	16.16	16.20	15.70	16.50	2,065,441	15.988	-1.64%
2025-10-22	0	16.47	16.46	16.47	16.02	17.63	6,832,614	117,301,324	17.168	16.47	16.46	16.47	16.02	17.63	6,832,614	17.168	-0.18%
2025-10-21	0	16.50	16.39	16.50	15.80	16.50	3,475,796	56,377,589	16.220	16.50	16.39	16.50	15.80	16.50	3,475,796	16.220	3.13%
2025-10-20	0	16.00	15.96	16.00	14.66	16.00	5,058,900	77,973,173	15.413	16.00	15.96	16.00	14.66	16.00	5,058,900	15.413	6.81%
2025-10-17	0	14.98	14.96	14.98	14.78	16.31	3,808,063	57,740,897	15.163	14.98	14.96	14.98	14.78	16.31	3,808,063	15.163	-8.15%
2025-10-16	0	16.31	16.25	16.31	15.86	16.72	2,174,500	35,120,215	16.151	16.31	16.25	16.31	15.86	16.72	2,174,500	16.151	0.99%
2025-10-15	0	16.15	16.13	16.15	15.54	16.27	2,888,200	46,351,640	16.049	16.15	16.13	16.15	15.54	16.27	2,888,200	16.049	3.93%
2025-10-14	0	15.54	15.54	15.58	15.23	16.30	4,800,003	74,914,197	15.607	15.54	15.54	15.58	15.23	16.30	4,800,003	15.607	-3.72%
2025-10-13	0	16.14	16.14	16.15	14.97	16.23	6,490,822	100,841,938	15.536	16.14	16.14	16.15	14.97	16.23	6,490,822	15.536	-2.48%
2025-10-10	0	16.55	16.55	16.56	16.41	17.08	1,806,138	30,000,294	16.610	16.55	16.55	16.56	16.41	17.08	1,806,138	16.610	-2.01%
2025-10-09	0	16.89	16.87	16.89	16.60	17.27	4,829,283	81,843,433	16.947	16.89	16.87	16.89	16.60	17.27	4,829,283	16.947	-0.41%
2025-10-08	0	16.96	16.93	16.96	16.31	17.29	3,610,880	60,172,661	16.664	16.96	16.93	16.96	16.31	17.29	3,610,880	16.664	-1.91%
2025-10-06	0	17.29	17.28	17.29	14.91	17.66	10,180,947	172,989,402	16.992	17.29	17.28	17.29	14.91	17.66	10,180,947	16.991	12.71%
2025-10-03	0	15.34	15.34	15.37	15.26	15.91	2,868,678	44,618,514	15.554	15.34	15.34	15.37	15.26	15.91	2,868,678	15.554	0.52%
2025-10-02	0	15.26	15.26	15.29	14.90	15.48	4,098,120	62,206,631	15.179	15.26	15.26	15.29	14.90	15.48	4,098,120	15.179	1.73%
2025-09-30	0	15.00	15.00	15.03	14.74	15.30	3,622,576	54,244,724	14.974	15.00	15.00	15.03	14.74	15.30	3,622,576	14.974	1.21%
2025-09-29	0	14.82	14.80	14.82	14.37	14.92	2,487,970	36,355,216	14.612	14.82	14.80	14.82	14.37	14.92	2,487,970	14.612	-0.20%
2025-09-26	0	14.85	14.73	14.85	14.22	15.32	4,338,067	63,385,156	14.611	14.85	14.73	14.85	14.22	15.32	4,338,067	14.611	-0.27%
2025-09-25	0	14.89	14.80	14.89	14.60	15.20	6,368,344	95,250,795	14.957	14.89	14.80	14.89	14.60	15.20	6,368,344	14.957	-1.39%
2025-09-24	0	15.10	15.02	15.10	14.91	15.32	2,676,376	40,346,378	15.075	15.10	15.02	15.10	14.91	15.32	2,676,376	15.075	0.60%
2025-09-23	0	15.01	15.01	15.07	14.91	15.96	4,187,243	63,375,115	15.135	15.01	15.01	15.07	14.91	15.96	4,187,243	15.135	-5.95%
2025-09-22	0	15.96	15.92	15.96	15.52	16.24	3,369,000	53,844,635	15.982	15.96	15.92	15.96	15.52	16.24	3,369,000	15.982	-1.72%
2025-09-19	0	16.24	16.20	16.24	15.39	16.49	19,885,746	322,313,068	16.208	16.24	16.20	16.24	15.39	16.49	19,885,746	16.208	5.45%
2025-09-18	0	15.40	15.40	15.41	14.89	15.44	4,074,700	61,303,939	15.045	15.40	15.40	15.41	14.89	15.44	4,074,700	15.045	1.65%
2025-09-17	0	15.15	15.15	15.22	14.98	15.42	3,331,100	50,746,904	15.234	15.15	15.15	15.22	14.98	15.42	3,331,100	15.234	1.00%
2025-09-16	0	15.00	15.00	15.01	14.80	15.79	6,175,000	93,562,978	15.152	15.00	15.00	15.01	14.80	15.79	6,175,000	15.152	-3.16%
2025-09-15	0	15.49	15.49	15.50	15.30	16.09	3,588,779	56,179,155	15.654	15.49	15.49	15.50	15.30	16.09	3,588,779	15.654	-0.71%
2025-09-12	0	15.60	15.59	15.60	14.90	15.61	4,429,631	67,382,886	15.212	15.60	15.59	15.60	14.90	15.61	4,429,631	15.212	2.36%
2025-09-11	0	15.24	15.23	15.24	15.00	15.52	2,801,000	42,535,957	15.186	15.24	15.23	15.24	15.00	15.52	2,801,000	15.186	-1.80%
2025-09-10	0	15.52	15.51	15.52	15.16	15.71	2,181,650	33,765,528	15.477	15.52	15.51	15.52	15.16	15.71	2,181,650	15.477	2.37%
2025-09-09	0	15.16	15.13	15.16	15.02	16.30	3,446,417	53,446,154	15.508	15.16	15.13	15.16	15.02	16.30	3,446,417	15.508	-4.23%
2025-09-08	0	15.83	15.81	15.83	15.18	15.90	2,576,719	40,279,880	15.632	15.83	15.81	15.83	15.18	15.90	2,576,719	15.632	4.28%
2025-09-05	0	15.18	15.18	15.20	15.18	15.64	1,936,010	29,697,989	15.340	15.18	15.18	15.20	15.18	15.64	1,936,010	15.340	-1.81%
2025-09-04	0	15.46	15.46	15.48	15.20	16.20	2,192,400	34,159,269	15.581	15.46	15.46	15.48	15.20	16.20	2,192,400	15.581	-2.71%
2025-09-03	0	15.89	15.89	15.92	15.88	16.81	3,590,640	57,831,453	16.106	15.89	15.89	15.92	15.88	16.81	3,590,640	16.106	-3.99%
2025-09-02	0	16.55	16.50	16.55	16.17	17.60	4,332,510	72,546,505	16.745	16.55	16.50	16.55	16.17	17.60	4,332,510	16.745	-4.78%
2025-09-01	0	17.38	17.36	17.38	16.69	17.38	2,762,664	47,540,410	17.208	17.38	17.36	17.38	16.69	17.38	2,762,664	17.208	2.72%
2025-08-29	0	16.92	16.89	16.92	16.08	17.40	8,890,911	151,646,322	17.056	16.92	16.89	16.92	16.08	17.40	8,890,911	17.056	5.35%
2025-08-28	0	16.06	16.02	16.06	15.80	16.60	3,646,532	58,879,890	16.147	16.06	16.02	16.06	15.80	16.60	3,646,532	16.147	-3.25%
2025-08-27	0	16.60	16.60	16.62	16.37	16.83	2,128,136	35,352,176	16.612	16.60	16.60	16.62	16.37	16.83	2,128,136	16.612	-0.66%
2025-08-26	0	16.71	16.71	16.72	16.16	16.77	3,606,503	59,788,739	16.578	16.71	16.71	16.72	16.16	16.77	3,606,503	16.578	1.21%
2025-08-25	0	16.51	16.51	16.52	16.38	17.00	2,917,980	48,487,027	16.617	16.51	16.51	16.52	16.38	17.00	2,917,980	16.617	-1.08%
2025-08-22	0	16.69	16.69	16.70	16.60	17.00	2,467,500	41,497,421	16.818	16.69	16.69	16.70	16.60	17.00	2,467,500	16.818	-1.82%
2025-08-21	0	17.00	17.00	17.01	16.72	17.90	3,766,320	64,439,101	17.109	17.00	17.00	17.01	16.72	17.90	3,766,320	17.109	0.89%
2025-08-20	0	16.85	16.85	16.86	16.30	17.39	5,143,715	86,278,324	16.774	16.85	16.85	16.86	16.30	17.39	5,143,715	16.774	-3.99%
2025-08-19	0	17.55	17.50	17.55	17.12	17.70	5,394,128	93,928,764	17.413	17.55	17.50	17.55	17.12	17.70	5,394,128	17.413	0.92%
2025-08-18	0	17.39	17.38	17.39	16.21	17.42	7,889,433	133,838,572	16.964	17.39	17.38	17.39	16.21	17.42	7,889,433	16.964	8.62%
2025-08-15	0	16.01	15.92	16.01	15.45	16.21	4,592,500	72,907,352	15.875	16.01	15.92	16.01	15.45	16.21	4,592,500	15.875	-2.02%
2025-08-14	0	16.34	16.28	16.34	15.75	16.38	5,725,100	92,422,322	16.143	16.34	16.28	16.34	15.75	16.38	5,725,100	16.143	3.68%
2025-08-13	0	15.76	15.76	15.84	15.30	16.00	5,274,600	83,179,729	15.770	15.76	15.76	15.84	15.30	16.00	5,274,600	15.770	3.34%
2025-08-12	0	15.25	15.20	15.25	14.80	15.30	3,051,745	46,018,143	15.079	15.25	15.20	15.25	14.80	15.30	3,051,745	15.079	1.73%
2025-08-11	0	14.99	14.98	15.00	14.51	16.28	8,546,235	128,957,791	15.089	14.99	14.98	15.00	14.51	16.28	8,546,235	15.089	-6.31%
2025-08-08	0	16.00	15.90	16.00	15.30	16.05	3,967,000	62,906,715	15.858	16.00	15.90	16.00	15.30	16.05	3,967,000	15.858	2.96%
2025-08-07	0	15.54	15.52	15.58	15.41	16.04	4,974,957	77,950,719	15.669	15.54	15.52	15.58	15.41	16.04	4,974,957	15.669	-0.38%
2025-08-06	0	15.60	15.55	15.60	14.87	15.66	2,988,957	45,638,060	15.269	15.60	15.55	15.60	14.87	15.66	2,988,957	15.269	1.76%
2025-08-05	0	15.33	15.33	15.35	14.63	15.39	5,123,000	77,396,089	15.108	15.33	15.33	15.35	14.63	15.39	5,123,000	15.108	2.75%
2025-08-04	0	14.92	14.92	14.93	13.90	14.98	16,314,028	234,432,978	14.370	14.92	14.92	14.93	13.90	14.98	16,314,028	14.370	1.08%
2025-08-01	0	14.76	14.70	14.76	14.44	16.68	20,526,457	306,971,387	14.955	14.76	14.70	14.76	14.44	16.68	20,526,457	14.955	-10.65%
2025-07-31	0	16.52	16.52	16.54	16.36	16.92	4,362,500	72,519,715	16.623	16.52	16.52	16.54	16.36	16.92	4,362,500	16.623	-0.24%
2025-07-30	0	16.56	16.56	16.62	16.42	17.80	10,617,700	180,503,602	17.000	16.56	16.56	16.62	16.42	17.80	10,617,700	17.000	-8.31%
2025-07-29	0	18.06	18.04	18.06	16.80	18.12	10,268,363	178,935,110	17.426	18.06	18.04	18.06	16.80	18.12	10,268,363	17.426	0.67%
2025-07-28	0	17.94	17.90	17.94	17.28	18.20	11,292,000	200,226,792	17.732	17.94	17.90	17.94	17.28	18.20	11,292,000	17.732	4.67%
2025-07-25	0	17.14	17.14	17.18	15.32	17.42	156,387,741	2,408,406,163	15.400	17.14	17.14	17.18	15.32	17.42	156,387,741	15.400	-2.61%
2025-07-24	0	17.60	17.58	17.60	17.20	17.78	4,224,900	74,043,063	17.525	17.60	17.58	17.60	17.20	17.78	4,224,900	17.525	1.50%
2025-07-23	0	17.34	17.32	17.34	17.30	18.28	7,510,827	133,514,985	17.776	17.34	17.32	17.34	17.30	18.28	7,510,827	17.776	-2.58%
2025-07-22	0	17.80	17.80	17.82	17.54	18.38	6,159,119	110,272,877	17.904	17.80	17.80	17.82	17.54	18.38	6,159,119	17.904	-1.11%
2025-07-21	0	18.00	18.00	18.04	17.92	19.18	8,851,628	163,879,328	18.514	18.00	18.00	18.04	17.92	19.18	8,851,628	18.514	-0.77%
2025-07-18	0	18.14	18.12	18.14	17.82	19.36	16,630,900	312,374,537	18.783	18.14	18.12	18.14	17.82	19.36	16,630,900	18.783	4.25%
2025-07-17	0	17.40	17.40	17.44	17.36	19.08	9,506,267	171,590,815	18.050	17.40	17.40	17.44	17.36	19.08	9,506,267	18.050	-3.23%
2025-07-16	0	17.98	17.98	18.00	16.92	18.24	9,184,272	160,595,194	17.486	17.98	17.98	18.00	16.92	18.24	9,184,272	17.486	-0.44%
2025-07-15	0	18.06	18.06	18.08	17.80	18.72	6,762,113	122,659,214	18.139	18.06	18.06	18.08	17.80	18.72	6,762,113	18.139	-2.17%
2025-07-14	0	18.46	18.46	18.64	18.32	19.62	8,651,540	163,637,493	18.914	18.46	18.46	18.64	18.32	19.62	8,651,540	18.914	1.43%
2025-07-11	0	18.20	18.20	18.30	17.96	20.30	16,037,854	306,705,682	19.124	18.20	18.20	18.30	17.96	20.30	16,037,854	19.124	-0.76%
2025-07-10	0	18.34	18.30	18.36	17.62	19.00	8,759,177	160,840,890	18.363	18.34	18.30	18.36	17.62	19.00	8,759,177	18.363	2.92%
2025-07-09	0	17.82	17.80	17.82	16.60	18.08	7,036,380	123,202,646	17.509	17.82	17.80	17.82	16.60	18.08	7,036,380	17.509	4.82%
2025-07-08	0	17.00	16.98	17.00	15.52	18.08	16,423,500	281,075,854	17.114	17.00	16.98	17.00	15.52	18.08	16,423,500	17.114	8.14%
2025-07-07	0	15.72	15.72	15.82	14.88	16.10	4,471,604	69,590,416	15.563	15.72	15.72	15.82	14.88	16.10	4,471,604	15.563	4.11%
2025-07-04	0	15.10	15.08	15.10	14.44	15.34	2,620,500	39,200,365	14.959	15.10	15.08	15.10	14.44	15.34	2,620,500	14.959	0.67%
2025-07-03	0	15.00	14.94	15.00	14.54	15.52	3,443,300	51,367,184	14.918	15.00	14.94	15.00	14.54	15.52	3,443,300	14.918	-2.98%
2025-07-02	0	15.46	15.42	15.46	14.60	15.66	6,001,236	92,069,092	15.342	15.46	15.42	15.46	14.60	15.66	6,001,236	15.342	0.52%
2025-06-30	0	15.38	15.30	15.38	14.18	15.70	8,711,048	130,477,021	14.978	15.38	15.30	15.38	14.18	15.70	8,711,048	14.978	9.70%
2025-06-27	0	14.02	14.00	14.02	13.60	14.64	3,896,172	55,004,726	14.118	14.02	14.00	14.02	13.60	14.64	3,896,172	14.118	-0.14%
2025-06-26	0	14.04	14.02	14.04	13.52	14.80	8,557,335	121,256,095	14.170	14.04	14.02	14.04	13.52	14.80	8,557,335	14.170	-1.82%
2025-06-25	0	14.30	14.28	14.30	11.98	14.64	11,398,016	157,527,692	13.821	14.30	14.28	14.30	11.98	14.64	11,398,016	13.821	16.07%
2025-06-24	0	12.32	12.26	12.32	11.96	12.34	2,160,200	26,291,910	12.171	12.32	12.26	12.32	11.96	12.34	2,160,200	12.171	1.99%
2025-06-23	0	12.08	12.08	12.10	11.14	12.12	2,237,440	26,221,784	11.720	12.08	12.08	12.10	11.14	12.12	2,237,440	11.720	5.04%
2025-06-20	0	11.50	11.50	11.52	11.30	12.00	4,180,218	48,118,034	11.511	11.50	11.50	11.52	11.30	12.00	4,180,218	11.511	-3.04%
2025-06-19	0	11.86	11.86	11.88	11.80	13.38	4,369,700	54,282,454	12.423	11.86	11.86	11.88	11.80	13.38	4,369,700	12.422	-5.27%
2025-06-18	0	12.52	12.52	12.54	12.30	13.32	4,619,001	58,809,532	12.732	12.52	12.52	12.54	12.30	13.32	4,619,001	12.732	-3.69%
2025-06-17	0	13.00	12.90	13.00	12.68	13.30	2,675,270	34,720,244	12.978	13.00	12.90	13.00	12.68	13.30	2,675,270	12.978	0.15%
2025-06-16	0	12.98	12.98	13.00	12.66	13.26	3,997,101	51,905,214	12.986	12.98	12.98	13.00	12.66	13.26	3,997,101	12.986	2.69%
2025-06-13	0	12.64	12.64	12.66	12.54	13.00	1,108,500	14,054,410	12.679	12.64	12.64	12.66	12.54	13.00	1,108,500	12.679	-2.92%
2025-06-12	0	13.02	12.94	13.02	12.70	13.48	3,009,000	39,101,055	12.995	13.02	12.94	13.02	12.70	13.48	3,009,000	12.995	0.31%
2025-06-11	0	12.98	12.98	13.00	12.56	13.14	3,317,527	42,876,326	12.924	12.98	12.98	13.00	12.56	13.14	3,317,527	12.924	3.34%
2025-06-10	0	12.56	12.54	12.56	12.30	12.66	1,864,001	23,322,224	12.512	12.56	12.54	12.56	12.30	12.66	1,864,001	12.512	3.63%
2025-06-09	0	12.12	12.04	12.12	11.22	12.22	1,234,400	14,705,439	11.913	12.12	12.04	12.12	11.22	12.22	1,234,400	11.913	3.59%
2025-06-06	0	11.70	11.70	11.72	11.60	12.64	2,261,083	27,092,375	11.982	11.70	11.70	11.72	11.60	12.64	2,261,083	11.982	-6.40%
2025-06-05	0	12.50	12.48	12.50	12.32	13.30	2,197,500	27,850,575	12.674	12.50	12.48	12.50	12.32	13.30	2,197,500	12.674	-2.04%
2025-06-04	0	12.76	12.76	12.78	11.90	13.04	3,830,292	48,490,165	12.660	12.76	12.76	12.78	11.90	13.04	3,830,292	12.660	6.33%
2025-06-03	0	12.00	12.00	12.02	11.94	13.10	3,239,000	40,124,670	12.388	12.00	12.00	12.02	11.94	13.10	3,239,000	12.388	-7.12%
2025-06-02	0	12.92	12.84	12.92	12.20	13.20	6,088,827	78,105,864	12.828	12.92	12.84	12.92	12.20	13.20	6,088,827	12.828	5.56%
2025-05-30	0	12.24	12.24	12.26	11.82	13.30	3,755,309	46,476,811	12.376	12.24	12.24	12.26	11.82	13.30	3,755,309	12.376	-5.12%
2025-05-29	0	12.90	12.82	12.90	12.38	13.14	2,720,500	34,957,410	12.850	12.90	12.82	12.90	12.38	13.14	2,720,500	12.850	2.87%
2025-05-28	0	12.54	12.54	12.56	12.16	12.60	778,700	9,700,678	12.458	12.54	12.54	12.56	12.16	12.60	778,700	12.458	-0.79%
2025-05-27	0	12.64	12.60	12.64	12.30	12.88	1,000,300	12,588,000	12.584	12.64	12.60	12.64	12.30	12.88	1,000,300	12.584	-0.16%
2025-05-26	0	12.66	12.62	12.66	12.50	12.80	645,500	8,158,470	12.639	12.66	12.62	12.66	12.50	12.80	645,500	12.639	0.00%
2025-05-23	0	12.66	12.58	12.68	12.40	12.82	720,498	9,116,345	12.653	12.66	12.58	12.68	12.40	12.82	720,498	12.653	-0.16%
2025-05-22	0	12.68	12.66	12.68	12.40	12.88	1,392,814	17,633,758	12.661	12.68	12.66	12.68	12.40	12.88	1,392,814	12.661	0.48%
2025-05-21	0	12.62	12.60	12.64	11.40	12.92	2,856,614	35,591,872	12.460	12.62	12.60	12.64	11.40	12.92	2,856,614	12.459	9.93%
2025-05-20	0	11.48	11.42	11.48	11.22	11.56	978,500	11,201,150	11.447	11.48	11.42	11.48	11.22	11.56	978,500	11.447	0.70%
2025-05-19	0	11.40	11.38	11.40	10.52	11.44	1,584,481	17,779,961	11.221	11.40	11.38	11.40	10.52	11.44	1,584,481	11.221	6.15%
2025-05-16	0	10.74	10.68	10.74	10.42	10.92	1,164,415	12,314,199	10.575	10.74	10.68	10.74	10.42	10.92	1,164,415	10.575	-2.01%
2025-05-15	0	10.96	10.96	11.00	10.80	11.14	818,415	8,938,065	10.921	10.96	10.96	11.00	10.80	11.14	818,415	10.921	-1.44%
2025-05-14	0	11.12	11.06	11.12	10.84	11.30	1,201,589	13,323,614	11.088	11.12	11.06	11.12	10.84	11.30	1,201,589	11.088	2.58%
2025-05-13	0	10.84	10.84	10.86	10.80	11.32	832,000	9,134,570	10.979	10.84	10.84	10.86	10.80	11.32	832,000	10.979	-4.07%
2025-05-12	0	11.30	11.22	11.30	10.84	11.30	670,636	7,441,963	11.097	11.30	11.22	11.30	10.84	11.30	670,636	11.097	2.17%
2025-05-09	0	11.06	11.04	11.06	10.98	11.48	1,200,247	13,448,276	11.205	11.06	11.04	11.06	10.98	11.48	1,200,247	11.205	-1.25%
2025-05-08	0	11.20	11.12	11.20	10.70	11.22	651,000	7,203,240	11.065	11.20	11.12	11.20	10.70	11.22	651,000	11.065	0.90%
2025-05-07	0	11.10	10.82	11.10	10.76	11.60	838,380	9,247,878	11.031	11.10	10.82	11.10	10.76	11.60	838,380	11.031	1.09%
2025-05-06	0	10.98	10.98	11.02	10.72	11.26	863,950	9,476,044	10.968	10.98	10.98	11.02	10.72	11.26	863,950	10.968	-1.79%
2025-05-02	0	11.18	11.08	11.18	10.64	11.52	1,396,770	15,501,262	11.098	11.18	11.08	11.18	10.64	11.52	1,396,770	11.098	-0.53%
2025-04-30	0	11.24	11.24	11.28	10.90	11.40	1,936,500	21,686,030	11.199	11.24	11.24	11.28	10.90	11.40	1,936,500	11.199	2.93%
2025-04-29	0	10.92	10.92	10.96	10.88	11.42	1,706,000	19,008,550	11.142	10.92	10.92	10.96	10.88	11.42	1,706,000	11.142	-3.02%
2025-04-28	0	11.26	11.22	11.26	11.02	11.40	1,002,000	11,209,205	11.187	11.26	11.22	11.26	11.02	11.40	1,002,000	11.187	-1.40%
2025-04-25	0	11.42	11.40	11.42	11.30	11.68	986,136	11,334,644	11.494	11.42	11.40	11.42	11.30	11.68	986,136	11.494	-1.21%
2025-04-24	0	11.56	11.52	11.56	11.30	11.68	1,783,500	20,442,540	11.462	11.56	11.52	11.56	11.30	11.68	1,783,500	11.462	-0.52%
2025-04-23	0	11.62	11.60	11.62	11.18	11.68	2,148,105	24,649,262	11.475	11.62	11.60	11.62	11.18	11.68	2,148,105	11.475	4.50%
2025-04-22	0	11.12	11.08	11.12	10.54	11.22	2,220,800	24,287,798	10.937	11.12	11.08	11.12	10.54	11.22	2,220,800	10.937	5.50%
2025-04-17	0	10.54	10.50	10.54	10.38	10.86	2,978,000	31,436,310	10.556	10.54	10.50	10.54	10.38	10.86	2,978,000	10.556	-2.95%
2025-04-16	0	10.86	10.86	10.88	10.80	11.30	1,005,100	11,009,574	10.954	10.86	10.86	10.88	10.80	11.30	1,005,100	10.954	-3.89%
2025-04-15	0	11.30	11.24	11.30	10.24	11.32	3,749,000	40,922,410	10.916	11.30	11.24	11.30	10.24	11.32	3,749,000	10.916	10.35%
2025-04-14	0	10.24	10.10	10.24	9.980	10.50	1,463,685	14,832,976	10.134	10.24	10.10	10.24	9.980	10.50	1,463,685	10.134	0.39%
2025-04-11	0	10.20	10.20	10.22	9.800	10.28	1,676,316	17,006,555	10.145	10.20	10.20	10.22	9.800	10.28	1,676,316	10.145	0.39%
2025-04-10	0	10.16	10.14	10.16	9.860	10.38	3,251,400	32,930,248	10.128	10.16	10.14	10.16	9.860	10.38	3,251,400	10.128	3.67%
2025-04-09	0	9.800	9.730	9.800	8.950	9.800	2,566,562	24,252,195	9.4493	9.800	9.730	9.800	8.950	9.800	2,566,562	9.4493	5.04%
2025-04-08	0	9.330	9.330	9.350	8.800	9.360	1,595,380	14,663,604	9.1913	9.330	9.330	9.350	8.800	9.360	1,595,380	9.1913	7.49%
2025-04-07	0	8.680	8.550	8.680	8.200	9.000	5,282,800	45,137,307	8.5442	8.680	8.550	8.680	8.200	9.000	5,282,800	8.5442	-11.61%
2025-04-03	0	9.820	9.800	9.820	9.070	10.00	3,600,332	34,816,710	9.6704	9.820	9.800	9.820	9.070	10.00	3,600,332	9.6704	6.16%
2025-04-02	0	9.250	9.150	9.250	8.500	9.330	2,920,882	26,641,146	9.1209	9.250	9.150	9.250	8.500	9.330	2,920,882	9.1209	8.19%
2025-04-01	0	8.550	8.550	8.650	8.330	8.940	2,164,452	18,593,437	8.5904	8.550	8.550	8.650	8.330	8.940	2,164,452	8.5904	-1.72%
2025-03-31	0	8.700	8.700	8.710	8.500	9.090	2,780,552	24,436,912	8.7885	8.700	8.700	8.710	8.500	9.090	2,780,552	8.7885	-1.14%
2025-03-28	0	8.800	8.700	8.800	8.500	8.860	1,351,000	11,760,203	8.7048	8.800	8.700	8.800	8.500	8.860	1,351,000	8.7048	1.03%
2025-03-27	0	8.710	8.610	8.710	8.450	8.750	723,500	6,251,900	8.6412	8.710	8.610	8.710	8.450	8.750	723,500	8.6412	0.69%
2025-03-26	0	8.650	8.570	8.650	8.500	8.860	897,000	7,747,900	8.6376	8.650	8.570	8.650	8.500	8.860	897,000	8.6376	-0.23%
2025-03-25	0	8.670	8.670	8.680	8.650	9.010	615,000	5,388,600	8.7620	8.670	8.670	8.680	8.650	9.010	615,000	8.7620	-3.02%
2025-03-24	0	8.940	8.870	8.940	8.290	8.990	2,902,800	25,187,610	8.6770	8.940	8.870	8.940	8.290	8.990	2,902,800	8.6770	5.30%
2025-03-21	0	8.490	8.490	8.500	8.100	8.490	3,741,048	31,149,295	8.3264	8.490	8.490	8.500	8.100	8.490	3,741,048	8.3264	2.78%
2025-03-20	0	8.260	8.250	8.260	8.210	8.460	1,499,550	12,462,100	8.3106	8.260	8.250	8.260	8.210	8.460	1,499,550	8.3106	0.24%
2025-03-19	0	8.240	8.240	8.260	8.210	8.620	1,659,000	13,764,550	8.2969	8.240	8.240	8.260	8.210	8.620	1,659,000	8.2969	-4.41%
2025-03-18	0	8.620	8.600	8.620	8.210	8.650	1,961,910	16,376,347	8.3471	8.620	8.600	8.620	8.210	8.650	1,961,910	8.3471	2.62%
2025-03-17	0	8.400	8.400	8.420	8.330	9.040	2,074,000	17,556,262	8.4649	8.400	8.400	8.420	8.330	9.040	2,074,000	8.4649	-6.15%
2025-03-14	0	8.950	8.950	8.990	8.660	9.050	746,908	6,612,116	8.8527	8.950	8.950	8.990	8.660	9.050	746,908	8.8527	6.42%
2025-03-13	0	8.410	8.400	8.410	8.400	8.760	342,388	2,934,376	8.5703	8.410	8.400	8.410	8.400	8.760	342,388	8.5703	-3.22%
2025-03-12	0	8.690	8.690	8.700	8.360	8.900	809,222	6,945,333	8.5827	8.690	8.690	8.700	8.360	8.900	809,222	8.5827	3.95%
2025-03-11	0	8.360	8.360	8.530	8.330	8.720	845,000	7,117,105	8.4226	8.360	8.360	8.530	8.330	8.720	845,000	8.4226	-4.35%
2025-03-10	0	8.740	8.720	8.740	8.680	8.860	748,000	6,547,698	8.7536	8.740	8.720	8.740	8.680	8.860	748,000	8.7536	-2.46%
2025-03-07	0	8.960	8.880	8.960	8.870	9.220	766,100	6,849,973	8.9414	8.960	8.880	8.960	8.870	9.220	766,100	8.9414	-3.76%
2025-03-06	0	9.310	9.200	9.310	9.100	9.450	1,277,100	11,826,526	9.2605	9.310	9.200	9.310	9.100	9.450	1,277,100	9.2605	0.98%
2025-03-05	0	9.220	9.220	9.240	9.110	9.420	663,000	6,150,380	9.2766	9.220	9.220	9.240	9.110	9.420	663,000	9.2766	0.99%
2025-03-04	0	9.130	9.020	9.130	8.630	9.130	653,000	5,801,653	8.8846	9.130	9.020	9.130	8.630	9.130	653,000	8.8846	0.55%
2025-03-03	0	9.080	9.080	9.120	8.810	9.420	3,162,500	28,934,867	9.1494	9.080	9.080	9.120	8.810	9.420	3,162,500	9.1494	6.45%
2025-02-28	0	8.530	8.520	8.550	8.060	8.650	2,207,495	18,411,084	8.3403	8.530	8.520	8.550	8.060	8.650	2,207,495	8.3403	-1.50%
2025-02-27	0	8.660	8.600	8.660	8.510	9.000	1,313,064	11,353,293	8.6464	8.660	8.600	8.660	8.510	9.000	1,313,064	8.6464	-3.88%
2025-02-26	0	9.010	8.990	9.010	8.980	9.320	2,360,192	21,309,328	9.0286	9.010	8.990	9.010	8.980	9.320	2,360,192	9.0286	-2.91%
2025-02-25	0	9.280	9.260	9.280	9.170	9.450	1,560,500	14,477,032	9.2772	9.280	9.260	9.280	9.170	9.450	1,560,500	9.2772	-2.32%
2025-02-24	0	9.500	9.500	9.530	9.300	9.800	1,352,042	12,881,408	9.5274	9.500	9.500	9.530	9.300	9.800	1,352,042	9.5274	-3.55%
2025-02-21	0	9.850	9.800	9.850	9.280	10.04	3,262,542	31,604,029	9.6869	9.850	9.800	9.850	9.280	10.04	3,262,542	9.6869	-1.89%
2025-02-20	0	10.04	10.00	10.04	9.910	10.16	911,000	9,130,225	10.022	10.04	10.00	10.04	9.910	10.16	911,000	10.022	0.20%
2025-02-19	0	10.02	10.02	10.06	9.980	10.24	781,325	7,862,015	10.062	10.02	10.02	10.06	9.980	10.24	781,325	10.062	-1.57%
2025-02-18	0	10.18	10.06	10.18	10.00	10.36	606,500	6,178,200	10.187	10.18	10.06	10.18	10.00	10.36	606,500	10.187	1.19%
2025-02-17	0	10.06	10.00	10.06	9.970	10.50	1,214,000	12,225,226	10.070	10.06	10.00	10.06	9.970	10.50	1,214,000	10.070	-1.57%
2025-02-14	0	10.22	10.10	10.22	9.990	10.54	1,425,500	14,496,480	10.169	10.22	10.10	10.22	9.990	10.54	1,425,500	10.169	1.19%
2025-02-13	0	10.10	10.06	10.10	9.100	10.22	1,493,119	14,999,600	10.046	10.10	10.06	10.10	9.100	10.22	1,493,119	10.046	-0.98%
2025-02-12	0	10.20	10.12	10.20	9.730	10.20	2,565,630	25,737,949	10.032	10.20	10.12	10.20	9.730	10.20	2,565,630	10.032	2.72%
2025-02-11	0	9.930	9.930	9.940	9.800	10.10	1,178,500	11,763,275	9.9816	9.930	9.930	9.940	9.800	10.10	1,178,500	9.9816	0.30%
2025-02-10	0	9.900	9.900	9.930	9.680	10.20	1,837,700	18,183,667	9.8948	9.900	9.900	9.930	9.680	10.20	1,837,700	9.8948	0.00%
2025-02-07	0	9.900	9.830	9.900	9.800	10.28	2,348,434	23,539,168	10.023	9.900	9.830	9.900	9.800	10.28	2,348,434	10.023	1.33%
2025-02-06	0	9.770	9.670	9.770	9.390	9.880	1,051,500	10,201,130	9.7015	9.770	9.670	9.770	9.390	9.880	1,051,500	9.7015	2.09%
2025-02-05	0	9.570	9.540	9.570	9.480	9.850	1,808,500	17,376,750	9.6084	9.570	9.540	9.570	9.480	9.850	1,808,500	9.6084	-0.52%
2025-02-04	0	9.620	9.590	9.620	9.100	9.790	1,983,500	18,934,515	9.5460	9.620	9.590	9.620	9.100	9.790	1,983,500	9.5460	6.30%
2025-02-03	0	9.050	8.690	9.050	8.100	9.300	3,713,682	31,300,415	8.4284	9.050	8.690	9.050	8.100	9.300	3,713,682	8.4284	-2.69%
2025-01-28	0	9.300	9.150	9.300	8.940	9.300	776,264	7,100,288	9.1467	9.300	9.150	9.300	8.940	9.300	776,264	9.1467	1.97%
2025-01-27	0	9.120	9.040	9.120	8.790	9.580	2,449,000	22,507,605	9.1905	9.120	9.040	9.120	8.790	9.580	2,449,000	9.1905	1.22%
2025-01-24	0	9.010	8.830	9.010	8.350	9.310	6,305,000	56,498,225	8.9609	9.010	8.830	9.010	8.350	9.310	6,305,000	8.9609	8.16%
2025-01-23	0	8.330	8.300	8.330	7.630	8.390	3,461,075	27,959,077	8.0781	8.330	8.300	8.330	7.630	8.390	3,461,075	8.0781	9.17%
2025-01-22	0	7.630	7.560	7.630	7.280	7.680	1,125,548	8,491,837	7.5446	7.630	7.560	7.630	7.280	7.680	1,125,548	7.5446	2.83%
2025-01-21	0	7.420	7.360	7.420	6.880	7.430	1,190,298	8,589,923	7.2166	7.420	7.360	7.420	6.880	7.430	1,190,298	7.2166	3.06%
2025-01-20	0	7.200	7.200	7.350	6.840	8.150	9,363,791	67,115,158	7.1675	7.200	7.200	7.350	6.840	8.150	9,363,791	7.1675	-10.00%
2025-01-17	0	8.000	7.940	8.000	7.730	8.050	1,923,740	15,204,799	7.9038	8.000	7.940	8.000	7.730	8.050	1,923,740	7.9038	3.76%
2025-01-16	0	7.710	7.650	7.710	7.520	7.900	785,000	6,025,510	7.6758	7.710	7.650	7.710	7.520	7.900	785,000	7.6758	0.13%
2025-01-15	0	7.700	7.670	7.700	7.650	7.830	966,000	7,464,505	7.7272	7.700	7.670	7.700	7.650	7.830	966,000	7.7272	1.32%
2025-01-14	0	7.600	7.600	7.650	7.600	7.990	1,338,500	10,409,050	7.7767	7.600	7.600	7.650	7.600	7.990	1,338,500	7.7767	-4.76%
2025-01-13	0	7.980	7.930	7.980	7.660	8.100	645,668	5,077,080	7.8633	7.980	7.930	7.980	7.660	8.100	645,668	7.8633	0.63%
2025-01-10	0	7.930	7.880	7.930	7.640	8.000	642,000	4,995,540	7.7812	7.930	7.880	7.930	7.640	8.000	642,000	7.7812	-0.88%
2025-01-09	0	8.000	7.960	8.000	7.630	8.050	681,030	5,331,057	7.8279	8.000	7.960	8.000	7.630	8.050	681,030	7.8279	1.91%
2025-01-08	0	7.850	7.850	7.860	7.750	8.250	855,500	6,739,285	7.8776	7.850	7.850	7.860	7.750	8.250	855,500	7.8776	-3.44%
2025-01-07	0	8.130	8.080	8.130	8.060	8.430	1,007,000	8,246,490	8.1892	8.130	8.080	8.130	8.060	8.430	1,007,000	8.1892	-1.81%
2025-01-06	0	8.280	8.210	8.280	8.000	8.300	1,395,160	11,428,294	8.1914	8.280	8.210	8.280	8.000	8.300	1,395,160	8.1914	2.22%
2025-01-03	0	8.100	7.980	8.100	7.870	8.150	698,500	5,616,210	8.0404	8.100	7.980	8.100	7.870	8.150	698,500	8.0404	1.25%
2025-01-02	0	8.000	7.920	8.000	7.730	8.000	453,403	3,569,514	7.8727	8.000	7.920	8.000	7.730	8.000	453,403	7.8727	0.00%
2024-12-31	0	8.000	7.930	8.000	7.800	8.000	504,500	3,999,755	7.9282	8.000	7.930	8.000	7.800	8.000	504,500	7.9282	0.63%
2024-12-30	0	7.950	7.950	7.990	7.570	8.010	440,030	3,494,247	7.9409	7.950	7.950	7.990	7.570	8.010	440,030	7.9409	-0.87%
2024-12-27	0	8.020	7.960	8.020	7.750	8.030	761,063	6,051,012	7.9507	8.020	7.960	8.020	7.750	8.030	761,063	7.9507	2.56%
2024-12-24	0	7.820	7.790	7.820	7.450	7.820	385,000	2,958,255	7.6838	7.820	7.790	7.820	7.450	7.820	385,000	7.6838	4.83%
2024-12-23	0	7.460	7.440	7.460	7.180	7.520	699,823	5,161,833	7.3759	7.460	7.440	7.460	7.180	7.520	699,823	7.3759	0.67%
2024-12-20	0	7.410	7.410	7.420	7.130	7.820	3,075,500	22,739,735	7.3938	7.410	7.410	7.420	7.130	7.820	3,075,500	7.3938	-5.61%
2024-12-19	0	7.850	7.820	7.850	7.470	8.030	680,956	5,319,176	7.8113	7.850	7.820	7.850	7.470	8.030	680,956	7.8113	-2.36%
2024-12-18	0	8.040	7.970	8.040	7.600	8.070	769,500	6,051,635	7.8644	8.040	7.970	8.040	7.600	8.070	769,500	7.8644	4.42%
2024-12-17	0	7.700	7.650	7.700	7.650	8.160	845,045	6,600,178	7.8104	7.700	7.650	7.700	7.650	8.160	845,045	7.8104	-2.53%
2024-12-16	0	7.900	7.850	7.900	7.850	8.450	1,058,500	8,428,394	7.9626	7.900	7.850	7.900	7.850	8.450	1,058,500	7.9626	-3.42%
2024-12-13	0	8.180	8.050	8.180	8.070	8.380	762,167	6,221,544	8.1630	8.180	8.050	8.180	8.070	8.380	762,167	8.1630	-1.21%
2024-12-12	0	8.280	8.200	8.280	8.160	8.480	1,884,000	15,664,065	8.3143	8.280	8.200	8.280	8.160	8.480	1,884,000	8.3143	-1.08%
2024-12-11	0	8.370	8.280	8.370	7.850	8.450	1,537,333	12,633,915	8.2181	8.370	8.280	8.370	7.850	8.450	1,537,333	8.2181	2.95%
2024-12-10	0	8.130	8.110	8.130	7.700	8.180	1,618,000	12,833,970	7.9320	8.130	8.110	8.130	7.700	8.180	1,618,000	7.9320	-0.61%
2024-12-09	0	8.180	8.160	8.180	8.000	8.550	2,086,000	17,304,015	8.2953	8.180	8.160	8.180	8.000	8.550	2,086,000	8.2953	0.74%
2024-12-06	0	8.120	8.040	8.120	7.800	8.310	1,554,818	12,373,102	7.9579	8.120	8.040	8.120	7.800	8.310	1,554,818	7.9579	-3.68%
2024-12-05	0	8.430	8.210	8.430	8.070	8.590	4,426,334	37,007,915	8.3609	8.430	8.210	8.430	8.070	8.590	4,426,334	8.3609	2.80%
2024-12-04	0	8.200	8.090	8.200	7.910	8.370	1,310,233	10,645,829	8.1251	8.200	8.090	8.200	7.910	8.370	1,310,233	8.1251	0.61%
2024-12-03	0	8.150	8.100	8.150	7.770	8.360	1,762,733	14,342,954	8.1368	8.150	8.100	8.150	7.770	8.360	1,762,733	8.1368	3.43%
2024-12-02	0	7.880	7.810	7.880	7.650	7.880	759,000	5,904,290	7.7790	7.880	7.810	7.880	7.650	7.880	759,000	7.7790	1.03%
2024-11-29	0	7.800	7.740	7.800	7.380	7.900	1,216,000	9,331,485	7.6739	7.800	7.740	7.800	7.380	7.900	1,216,000	7.6739	4.56%
2024-11-28	0	7.460	7.440	7.480	7.350	7.700	965,500	7,244,825	7.5037	7.460	7.440	7.480	7.350	7.700	965,500	7.5037	-3.12%
2024-11-27	0	7.700	7.700	7.720	7.520	7.830	943,000	7,289,005	7.7296	7.700	7.700	7.720	7.520	7.830	943,000	7.7296	-0.90%
2024-11-26	0	7.770	7.730	7.770	7.250	7.800	1,539,546	11,702,025	7.6010	7.770	7.730	7.770	7.250	7.800	1,539,546	7.6010	1.97%
2024-11-25	0	7.620	7.590	7.620	6.900	7.650	3,187,100	23,820,575	7.4741	7.620	7.590	7.620	6.900	7.650	3,187,100	7.4741	7.17%
2024-11-22	0	7.110	7.080	7.110	6.970	7.450	1,834,500	13,079,662	7.1298	7.110	7.080	7.110	6.970	7.450	1,834,500	7.1298	-3.40%
2024-11-21	0	7.360	7.330	7.360	7.060	7.400	1,650,500	11,981,101	7.2591	7.360	7.330	7.360	7.060	7.400	1,650,500	7.2591	1.80%
2024-11-20	0	7.230	7.170	7.230	7.150	7.480	1,326,500	9,635,310	7.2637	7.230	7.170	7.230	7.150	7.480	1,326,500	7.2637	1.40%
2024-11-19	0	7.130	7.070	7.130	6.910	7.230	886,641	6,237,165	7.0346	7.130	7.070	7.130	6.910	7.230	886,641	7.0346	-0.28%
2024-11-18	0	7.150	7.080	7.150	6.700	7.160	957,736	6,730,395	7.0274	7.150	7.080	7.150	6.700	7.160	957,736	7.0274	6.40%
2024-11-15	0	6.720	6.720	6.740	6.710	7.220	1,813,736	12,488,492	6.8855	6.720	6.720	6.740	6.710	7.220	1,813,736	6.8855	-6.28%
2024-11-14	0	7.170	7.110	7.170	7.010	7.320	1,197,856	8,530,651	7.1216	7.170	7.110	7.170	7.010	7.320	1,197,856	7.1216	0.56%
2024-11-13	0	7.130	7.120	7.130	6.930	7.580	1,913,722	13,655,058	7.1353	7.130	7.120	7.130	6.930	7.580	1,913,722	7.1353	-4.93%
2024-11-12	0	7.500	7.450	7.500	7.340	8.790	8,874,788	71,205,657	8.0234	7.500	7.450	7.500	7.340	8.790	8,874,788	8.0234	-0.66%
2024-11-11	0	7.550	7.500	7.550	7.010	7.760	3,791,018	28,038,791	7.3961	7.550	7.500	7.550	7.010	7.760	3,791,018	7.3961	8.95%
2024-11-08	0	6.930	-	6.930	6.930	8.000	2,968,340	21,929,502	7.3878	6.930	-	6.930	6.930	8.000	2,968,340	7.3878	-13.38%
2024-11-07	0	8.000	7.790	8.000	7.600	8.960	4,564,937	37,354,006	8.1828	8.000	7.790	8.000	7.600	8.960	4,564,937	8.1828	-1.96%
2024-11-06	0	8.160	8.100	8.160	7.300	8.260	7,631,000	60,648,475	7.9476	8.160	8.100	8.160	7.300	8.260	7,631,000	7.9476	15.91%
2024-11-05	0	7.040	7.000	7.050	6.800	7.200	1,134,457	7,904,719	6.9678	7.040	7.000	7.050	6.800	7.200	1,134,457	6.9678	-0.71%
2024-11-04	0	7.090	7.060	7.090	6.940	7.210	968,641	6,834,805	7.0561	7.090	7.060	7.090	6.940	7.210	968,641	7.0561	2.16%
2024-11-01	0	6.940	6.940	6.950	6.690	7.200	2,726,141	19,076,434	6.9976	6.940	6.940	6.950	6.690	7.200	2,726,141	6.9976	-3.88%
2024-10-31	0	7.220	7.220	7.240	7.080	7.540	2,125,500	15,559,307	7.3203	7.220	7.220	7.240	7.080	7.540	2,125,500	7.3203	-1.50%
2024-10-30	0	7.330	7.270	7.330	7.010	7.420	2,285,500	16,692,355	7.3036	7.330	7.270	7.330	7.010	7.420	2,285,500	7.3036	1.52%
2024-10-29	0	7.220	7.220	7.230	6.250	7.400	7,042,500	49,267,990	6.9958	7.220	7.220	7.230	6.250	7.400	7,042,500	6.9958	16.45%
2024-10-28	0	6.200	6.200	6.210	6.080	6.240	1,059,500	6,533,910	6.1670	6.200	6.200	6.210	6.080	6.240	1,059,500	6.1670	1.97%
2024-10-25	0	6.080	6.020	6.080	5.850	6.210	1,678,074	10,225,230	6.0934	6.080	6.020	6.080	5.850	6.210	1,678,074	6.0934	3.58%
2024-10-24	0	5.870	5.800	5.870	5.700	5.980	865,500	5,025,195	5.8061	5.870	5.800	5.870	5.700	5.980	865,500	5.8061	-0.68%
2024-10-23	0	5.910	5.880	5.910	5.470	6.000	1,785,000	10,427,940	5.8420	5.910	5.880	5.910	5.470	6.000	1,785,000	5.8420	5.54%
2024-10-22	0	5.600	5.530	5.600	5.360	5.700	1,198,000	6,605,820	5.5140	5.600	5.530	5.600	5.360	5.700	1,198,000	5.5140	-2.95%
2024-10-21	0	5.770	5.700	5.770	5.300	5.800	2,794,800	15,670,161	5.6069	5.770	5.700	5.770	5.300	5.800	2,794,800	5.6069	10.54%
2024-10-18	0	5.220	5.210	5.220	5.120	5.280	995,600	5,179,259	5.2021	5.220	5.210	5.220	5.120	5.280	995,600	5.2021	2.35%
2024-10-17	0	5.100	5.100	5.120	5.050	5.250	1,039,948	5,361,426	5.1555	5.100	5.100	5.120	5.050	5.250	1,039,948	5.1555	0.00%
2024-10-16	0	5.100	5.100	5.130	5.020	5.250	1,236,000	6,361,220	5.1466	5.100	5.100	5.130	5.020	5.250	1,236,000	5.1466	-0.97%
2024-10-15	0	5.150	5.100	5.150	4.880	5.250	2,098,376	10,613,317	5.0579	5.150	5.100	5.150	4.880	5.250	2,098,376	5.0579	5.97%
2024-10-14	0	4.860	4.850	4.860	4.510	4.950	1,888,500	9,050,225	4.7923	4.860	4.850	4.860	4.510	4.950	1,888,500	4.7923	3.40%
2024-10-10	0	4.700	4.700	4.720	4.400	4.720	3,681,500	16,665,335	4.5268	4.700	4.700	4.720	4.400	4.720	3,681,500	4.5268	-0.42%
2024-10-09	0	4.720	4.700	4.720	4.480	4.830	3,309,700	15,447,344	4.6673	4.720	4.700	4.720	4.480	4.830	3,309,700	4.6673	2.61%
2024-10-08	0	4.600	4.500	4.600	4.400	5.280	7,781,627	36,336,452	4.6695	4.600	4.500	4.600	4.400	5.280	7,781,627	4.6695	-12.55%
2024-10-07	0	5.260	5.260	5.300	4.960	5.420	4,675,000	24,263,890	5.1901	5.260	5.260	5.300	4.960	5.420	4,675,000	5.1901	1.74%
2024-10-04	0	5.170	5.150	5.170	4.980	5.200	6,647,500	33,605,545	5.0554	5.170	5.150	5.170	4.980	5.200	6,647,500	5.0554	3.40%
2024-10-03	0	5.000	4.990	5.000	4.900	5.590	7,157,000	36,393,360	5.0850	5.000	4.990	5.000	4.900	5.590	7,157,000	5.0850	-4.58%
2024-10-02	0	5.240	5.240	5.250	4.700	6.440	11,157,920	61,712,964	5.5309	5.240	5.240	5.250	4.700	6.440	11,157,920	5.5309	-18.76%
2024-09-30	0	6.450	6.440	6.450	6.230	6.970	4,159,093	27,098,312	6.5154	6.450	6.440	6.450	6.230	6.970	4,159,093	6.5154	-0.77%
2024-09-27	0	6.500	6.430	6.500	6.200	6.500	2,591,500	16,648,560	6.4243	6.500	6.430	6.500	6.200	6.500	2,591,500	6.4243	8.15%
2024-09-26	0	6.010	6.010	6.050	5.940	6.090	1,257,000	7,551,555	6.0076	6.010	6.010	6.050	5.940	6.090	1,257,000	6.0076	-0.33%
2024-09-25	0	6.030	5.980	6.030	5.980	6.290	535,000	3,273,435	6.1186	6.030	5.980	6.030	5.980	6.290	535,000	6.1186	-3.21%
2024-09-24	0	6.230	6.180	6.230	5.830	6.240	1,656,500	10,160,225	6.1335	6.230	6.180	6.230	5.830	6.240	1,656,500	6.1335	6.86%
2024-09-23	0	5.830	5.790	5.830	5.650	5.920	728,000	4,243,895	5.8295	5.830	5.790	5.830	5.650	5.920	728,000	5.8295	3.55%
2024-09-20	0	5.630	5.600	5.630	5.630	6.100	1,116,500	6,520,065	5.8397	5.630	5.600	5.630	5.630	6.100	1,116,500	5.8397	-6.17%
2024-09-19	0	6.000	5.940	6.000	5.510	6.000	1,208,500	7,102,270	5.8769	6.000	5.940	6.000	5.510	6.000	1,208,500	5.8769	8.89%
2024-09-17	0	5.510	5.500	5.550	5.460	5.570	59,500	328,055	5.5135	5.510	5.500	5.550	5.460	5.570	59,500	5.5135	-1.08%
2024-09-16	0	5.570	5.500	5.570	5.490	5.700	153,000	851,090	5.5627	5.570	5.500	5.570	5.490	5.700	153,000	5.5627	-2.28%
2024-09-13	0	5.700	5.640	5.700	5.570	5.740	476,272	2,705,226	5.6800	5.700	5.640	5.700	5.570	5.740	476,272	5.6800	1.79%
2024-09-12	0	5.600	5.510	5.600	5.300	5.630	390,500	2,151,680	5.5101	5.600	5.510	5.600	5.300	5.630	390,500	5.5101	4.87%
2024-09-11	0	5.340	5.330	5.380	5.340	5.590	489,000	2,648,825	5.4168	5.340	5.330	5.380	5.340	5.590	489,000	5.4168	-3.78%
2024-09-10	0	5.550	5.500	5.550	5.480	5.650	276,500	1,533,570	5.5464	5.550	5.500	5.550	5.480	5.650	276,500	5.5464	-1.77%
2024-09-09	0	5.650	5.650	5.680	5.230	5.650	1,068,200	5,690,600	5.3273	5.650	5.650	5.680	5.230	5.650	1,068,200	5.3273	1.25%
2024-09-05	0	5.580	5.460	5.580	5.400	5.580	156,200	859,100	5.5000	5.580	5.460	5.580	5.400	5.580	156,200	5.5000	1.09%
2024-09-04	0	5.520	5.480	5.520	4.990	5.670	1,029,500	5,431,890	5.2762	5.520	5.480	5.520	4.990	5.670	1,029,500	5.2762	-2.82%
2024-09-03	0	5.680	5.590	5.680	5.570	5.800	233,500	1,314,290	5.6287	5.680	5.590	5.680	5.570	5.800	233,500	5.6287	1.61%
2024-09-02	0	5.590	5.550	5.590	5.460	5.650	263,000	1,462,970	5.5626	5.590	5.550	5.590	5.460	5.650	263,000	5.5626	-0.18%
2024-08-30	0	5.600	5.600	5.700	5.500	5.860	1,060,279	5,968,864	5.6295	5.600	5.600	5.700	5.500	5.860	1,060,279	5.6295	0.72%
2024-08-29	0	5.560	5.560	5.720	5.540	5.950	410,500	2,319,925	5.6515	5.560	5.560	5.720	5.540	5.950	410,500	5.6515	-5.76%
2024-08-28	0	5.900	5.900	5.990	5.800	6.000	4,637,142	27,345,852	5.8971	5.900	5.900	5.990	5.800	6.000	4,637,142	5.8971	1.72%
2024-08-27	0	5.800	5.800	5.860	5.800	6.050	191,000	1,118,930	5.8583	5.800	5.800	5.860	5.800	6.050	191,000	5.8583	-5.23%
2024-08-26	0	6.120	6.080	6.120	6.020	6.240	765,000	4,704,190	6.1493	6.120	6.080	6.120	6.020	6.240	765,000	6.1493	1.83%
2024-08-23	0	6.010	5.900	6.010	5.770	6.040	362,000	2,149,485	5.9378	6.010	5.900	6.010	5.770	6.040	362,000	5.9378	0.17%
2024-08-22	0	6.000	5.910	6.000	5.700	6.170	642,500	3,825,145	5.9535	6.000	5.910	6.000	5.700	6.170	642,500	5.9535	-2.76%
2024-08-21	0	6.170	6.080	6.170	5.640	6.170	1,505,500	8,878,775	5.8976	6.170	6.080	6.170	5.640	6.170	1,505,500	5.8976	6.38%
2024-08-20	0	5.800	5.750	5.800	5.600	5.850	743,000	4,297,435	5.7839	5.800	5.750	5.800	5.600	5.850	743,000	5.7839	3.57%
2024-08-19	0	5.600	5.520	5.600	5.460	5.750	223,000	1,234,780	5.5371	5.600	5.520	5.600	5.460	5.750	223,000	5.5371	-2.61%
2024-08-16	0	5.750	5.650	5.750	5.530	5.800	630,000	3,594,080	5.7049	5.750	5.650	5.750	5.530	5.800	630,000	5.7049	3.42%
2024-08-15	0	5.560	5.500	5.560	5.230	5.570	510,500	2,790,290	5.4658	5.560	5.500	5.560	5.230	5.570	510,500	5.4658	2.96%
2024-08-14	0	5.400	5.330	5.400	5.290	5.450	522,500	2,801,328	5.3614	5.400	5.330	5.400	5.290	5.450	522,500	5.3614	1.69%
2024-08-13	0	5.310	5.310	5.320	5.310	5.490	172,600	925,097	5.3598	5.310	5.310	5.320	5.310	5.490	172,600	5.3598	-1.30%
2024-08-12	0	5.380	5.300	5.380	5.270	5.500	335,000	1,787,500	5.3358	5.380	5.300	5.380	5.270	5.500	335,000	5.3358	-4.27%
2024-08-09	0	5.620	5.500	5.620	5.310	5.620	1,297,000	7,178,510	5.5347	5.620	5.500	5.620	5.310	5.620	1,297,000	5.5347	7.46%
2024-08-08	0	5.230	5.160	5.230	5.160	5.350	1,115,000	5,810,880	5.2116	5.230	5.160	5.230	5.160	5.350	1,115,000	5.2116	-2.61%
2024-08-07	0	5.370	5.230	5.370	4.810	5.370	929,200	4,812,498	5.1792	5.370	5.230	5.370	4.810	5.370	929,200	5.1792	11.87%
2024-08-06	0	4.800	4.800	4.880	4.800	5.460	1,013,600	5,069,492	5.0015	4.800	4.800	4.880	4.800	5.460	1,013,600	5.0015	-4.76%
2024-08-05	0	5.040	4.930	5.040	4.800	5.490	1,913,400	9,786,523	5.1147	5.040	4.930	5.040	4.800	5.490	1,913,400	5.1147	-9.52%
2024-08-02	0	5.570	5.540	5.600	5.410	5.670	303,664	1,685,876	5.5518	5.570	5.540	5.600	5.410	5.670	303,664	5.5518	-0.18%
2024-08-01	0	5.580	5.520	5.580	5.350	5.740	573,727	3,146,817	5.4849	5.580	5.520	5.580	5.350	5.740	573,727	5.4849	-2.79%
2024-07-31	0	5.740	5.670	5.750	5.450	5.800	484,000	2,744,587	5.6706	5.740	5.670	5.750	5.450	5.800	484,000	5.6706	1.41%
2024-07-30	0	5.660	5.620	5.660	5.600	5.850	346,500	1,976,160	5.7032	5.660	5.620	5.660	5.600	5.850	346,500	5.7032	-4.39%
2024-07-29	0	5.920	5.910	5.920	5.800	5.960	465,500	2,744,280	5.8953	5.920	5.910	5.920	5.800	5.960	465,500	5.8953	2.07%
2024-07-26	0	5.800	5.690	5.800	5.430	5.800	525,600	2,969,388	5.6495	5.800	5.690	5.800	5.430	5.800	525,600	5.6495	6.81%
2024-07-25	0	5.430	5.420	5.430	5.400	5.770	837,500	4,650,880	5.5533	5.430	5.420	5.430	5.400	5.770	837,500	5.5533	-1.99%
2024-07-24	0	5.540	5.540	5.690	5.540	5.960	1,120,109	6,406,070	5.7191	5.540	5.540	5.690	5.540	5.960	1,120,109	5.7191	-7.05%
2024-07-23	0	5.960	5.850	5.960	5.840	6.260	955,500	5,787,680	6.0572	5.960	5.850	5.960	5.840	6.260	955,500	6.0572	-3.40%
2024-07-22	0	6.170	6.170	6.200	5.900	6.280	1,679,000	10,327,510	6.1510	6.170	6.170	6.200	5.900	6.280	1,679,000	6.1510	6.56%
2024-07-19	0	5.790	5.780	5.790	5.650	5.880	334,500	1,930,155	5.7703	5.790	5.780	5.790	5.650	5.880	334,500	5.7703	-1.03%
2024-07-18	0	5.850	5.830	5.850	5.720	6.010	1,151,500	6,776,685	5.8851	5.850	5.830	5.850	5.720	6.010	1,151,500	5.8851	0.34%
2024-07-17	0	5.830	5.830	5.850	5.700	6.010	1,504,016	8,842,820	5.8795	5.830	5.830	5.850	5.700	6.010	1,504,016	5.8795	2.46%
2024-07-16	0	5.690	5.630	5.690	5.620	6.110	1,291,068	7,529,814	5.8322	5.690	5.630	5.690	5.620	6.110	1,291,068	5.8322	-0.52%
2024-07-15	0	5.720	5.680	5.720	5.380	5.740	1,446,868	8,104,843	5.6016	5.720	5.680	5.720	5.380	5.740	1,446,868	5.6016	8.75%
2024-07-12	0	5.260	5.190	5.260	5.180	5.410	1,051,000	5,493,097	5.2265	5.260	5.190	5.260	5.180	5.410	1,051,000	5.2265	1.15%
2024-07-11	0	5.200	5.140	5.200	5.070	5.310	710,200	3,680,780	5.1827	5.200	5.140	5.200	5.070	5.310	710,200	5.1827	0.78%
2024-07-10	0	5.160	5.160	5.210	5.050	5.400	1,229,500	6,349,725	5.1645	5.160	5.160	5.210	5.050	5.400	1,229,500	5.1645	-2.82%
2024-07-09	0	5.310	5.220	5.310	4.970	5.420	1,853,000	9,546,905	5.1521	5.310	5.220	5.310	4.970	5.420	1,853,000	5.1521	2.31%
2024-07-08	0	5.190	5.190	5.320	5.190	5.390	1,149,200	6,045,555	5.2607	5.190	5.190	5.320	5.190	5.390	1,149,200	5.2607	-3.35%
2024-07-05	0	5.370	5.370	5.450	5.370	5.830	1,077,000	5,922,505	5.4991	5.370	5.370	5.450	5.370	5.830	1,077,000	5.4991	-7.89%
2024-07-04	0	5.830	5.730	5.850	5.700	5.950	526,000	3,059,440	5.8164	5.830	5.730	5.850	5.700	5.950	526,000	5.8164	-2.83%
2024-07-03	0	6.000	5.990	6.000	5.730	6.070	1,044,500	6,128,950	5.8678	6.000	5.990	6.000	5.730	6.070	1,044,500	5.8678	3.63%
2024-07-02	0	5.790	5.790	5.800	5.500	6.210	1,456,400	8,662,841	5.9481	5.790	5.790	5.800	5.500	6.210	1,456,400	5.9481	5.27%
2024-06-28	0	5.500	5.400	5.500	5.170	5.620	1,094,000	5,997,280	5.4820	5.500	5.400	5.500	5.170	5.620	1,094,000	5.4820	5.97%
2024-06-27	0	5.190	5.190	5.260	5.190	5.580	602,500	3,213,515	5.3336	5.190	5.190	5.260	5.190	5.580	602,500	5.3336	-6.82%
2024-06-26	0	5.570	5.560	5.570	5.240	5.620	1,333,600	7,372,832	5.5285	5.570	5.560	5.570	5.240	5.620	1,333,600	5.5285	6.30%
2024-06-25	0	5.240	5.220	5.240	5.160	6.070	2,421,500	13,110,390	5.4142	5.240	5.220	5.240	5.160	6.070	2,421,500	5.4142	-13.39%
2024-06-24	0	6.050	6.050	6.060	6.050	6.530	4,053,572	25,732,181	6.3480	6.050	6.050	6.060	6.050	6.530	4,053,572	6.3480	-10.64%
2024-06-21	0	6.770	6.700	6.770	6.030	6.770	10,203,500	66,223,500	6.4903	6.770	6.700	6.770	6.030	6.770	10,203,500	6.4903	13.78%
2024-06-20	0	5.950	5.930	5.950	5.700	6.100	2,102,000	12,389,985	5.8944	5.950	5.930	5.950	5.700	6.100	2,102,000	5.8944	0.17%
2024-06-19	0	5.940	5.900	5.940	5.740	6.120	2,508,000	14,991,115	5.9773	5.940	5.900	5.940	5.740	6.120	2,508,000	5.9773	4.39%
2024-06-18	0	5.690	5.660	5.690	5.540	5.800	3,476,500	19,793,800	5.6936	5.690	5.660	5.690	5.540	5.800	3,476,500	5.6936	1.79%
2024-06-17	0	5.590	5.540	5.590	5.060	5.640	3,316,500	17,932,015	5.4069	5.590	5.540	5.590	5.060	5.640	3,316,500	5.4069	7.92%
2024-06-14	0	5.180	5.170	5.180	4.160	5.320	5,666,500	27,720,883	4.8921	5.180	5.170	5.180	4.160	5.320	5,666,500	4.8921	13.35%
2024-06-13	0	4.570	4.560	4.570	4.320	5.510	6,719,500	32,359,260	4.8157	4.570	4.560	4.570	4.320	5.510	6,719,500	4.8157	-16.30%
2024-06-12	0	5.460	5.400	5.460	5.350	5.570	1,232,200	6,711,740	5.4470	5.460	5.400	5.460	5.350	5.570	1,232,200	5.4470	-1.97%
2024-06-11	0	5.570	5.560	5.570	5.480	5.680	1,506,000	8,451,015	5.6116	5.570	5.560	5.570	5.480	5.680	1,506,000	5.6116	0.18%
2024-06-07	0	5.560	5.520	5.560	5.500	5.840	1,065,000	5,997,970	5.6319	5.560	5.520	5.560	5.500	5.840	1,065,000	5.6319	-1.24%
2024-06-06	0	5.630	5.610	5.630	5.200	5.700	3,428,500	18,815,502	5.4880	5.630	5.610	5.630	5.200	5.700	3,428,500	5.4880	3.49%
2024-06-05	0	5.440	5.440	5.450	5.340	6.240	6,733,000	37,190,265	5.5236	5.440	5.440	5.450	5.340	6.240	6,733,000	5.5236	-9.33%
2024-06-04	0	6.000	6.000	6.010	5.960	6.640	6,015,500	37,118,530	6.1705	6.000	6.000	6.010	5.960	6.640	6,015,500	6.1705	-9.77%
2024-06-03	0	6.650	6.650	6.700	6.650	7.490	3,148,392	22,151,574	7.0358	6.650	6.650	6.700	6.650	7.490	3,148,392	7.0358	-7.38%
2024-05-31	0	7.180	7.110	7.180	6.760	7.280	11,132,896	79,755,353	7.1639	7.180	7.110	7.180	6.760	7.280	11,132,896	7.1639	4.97%
2024-05-30	0	6.840	6.790	6.840	6.420	7.050	1,758,000	11,973,015	6.8106	6.840	6.790	6.840	6.420	7.050	1,758,000	6.8106	5.07%
2024-05-29	0	6.510	6.510	6.550	6.340	6.720	992,500	6,521,375	6.5707	6.510	6.510	6.550	6.340	6.720	992,500	6.5707	2.52%
2024-05-28	0	6.350	6.340	6.370	6.310	6.810	1,770,000	11,445,845	6.4666	6.350	6.340	6.370	6.310	6.810	1,770,000	6.4666	-4.08%
2024-05-27	0	6.620	6.610	6.680	6.500	6.790	954,500	6,354,738	6.6577	6.620	6.610	6.680	6.500	6.790	954,500	6.6577	0.00%
2024-05-24	0	6.620	6.610	6.620	6.600	7.000	1,393,000	9,402,200	6.7496	6.620	6.610	6.620	6.600	7.000	1,393,000	6.7496	-3.36%
2024-05-23	0	6.850	6.850	6.860	6.670	6.940	1,047,000	7,142,390	6.8218	6.850	6.850	6.860	6.670	6.940	1,047,000	6.8218	0.74%
2024-05-22	0	6.800	6.800	6.810	6.740	7.200	1,360,000	9,428,305	6.9326	6.800	6.800	6.810	6.740	7.200	1,360,000	6.9326	-3.68%
2024-05-21	0	7.060	7.060	7.120	7.000	7.400	2,267,500	16,211,917	7.1497	7.060	7.060	7.120	7.000	7.400	2,267,500	7.1497	3.52%
2024-05-20	0	6.820	6.780	6.820	6.710	7.200	1,399,140	9,694,212	6.9287	6.820	6.780	6.820	6.710	7.200	1,399,140	6.9287	-0.44%
2024-05-17	0	6.850	6.850	6.860	6.830	7.390	3,051,500	21,358,850	6.9995	6.850	6.850	6.860	6.830	7.390	3,051,500	6.9995	-5.65%
2024-05-16	0	7.260	7.200	7.260	7.160	7.670	4,492,500	33,151,000	7.3792	7.260	7.200	7.260	7.160	7.670	4,492,500	7.3792	3.86%
2024-05-14	0	6.990	6.990	7.000	6.510	7.050	3,797,928	26,224,686	6.9050	6.990	6.990	7.000	6.510	7.050	3,797,928	6.9050	3.86%
2024-05-13	0	6.730	6.640	6.730	6.060	6.730	3,817,800	24,513,696	6.4209	6.730	6.640	6.730	6.060	6.730	3,817,800	6.4209	-0.15%
2024-05-10	0	6.740	6.740	6.750	6.150	7.050	6,761,100	43,656,115	6.4570	6.740	6.740	6.750	6.150	7.050	6,761,100	6.4570	-1.89%
2024-05-09	0	6.870	6.870	6.880	6.610	7.020	4,128,500	28,509,435	6.9055	6.870	6.870	6.880	6.610	7.020	4,128,500	6.9055	1.78%
2024-05-08	0	6.750	6.720	6.750	6.700	7.750	5,460,344	38,329,184	7.0196	6.750	6.720	6.750	6.700	7.750	5,460,344	7.0196	-11.42%
2024-05-07	0	7.620	7.600	7.620	7.300	7.760	10,649,000	83,413,285	7.8330	7.620	7.600	7.620	7.300	7.760	10,649,000	7.8330	-1.80%
2024-05-06	0	7.760	7.750	7.760	7.740	8.350	3,129,000	24,757,290	7.9122	7.760	7.750	7.760	7.740	8.350	3,129,000	7.9122	-3.48%
2024-05-03	0	8.040	8.030	8.040	7.920	8.450	4,943,000	40,170,630	8.1268	8.040	8.030	8.040	7.920	8.450	4,943,000	8.1268	-0.74%
2024-05-02	0	8.100	8.100	8.170	7.980	8.800	2,788,100	22,911,543	8.2176	8.100	8.100	8.170	7.980	8.800	2,788,100	8.2176	-5.37%
2024-04-30	0	8.560	8.560	8.570	8.530	10.50	5,543,500	50,606,874	9.1290	8.560	8.560	8.570	8.530	10.50	5,543,500	9.1290	-16.41%
2024-04-29	0	10.24	10.20	10.24	10.16	11.00	2,721,800	28,397,064	10.433	10.24	10.20	10.24	10.16	11.00	2,721,800	10.433	-5.19%
2024-04-26	0	10.80	10.76	10.80	9.400	10.80	6,006,500	61,711,720	10.274	10.80	10.76	10.80	9.400	10.80	6,006,500	10.274	10.77%
2024-04-25	0	9.750	9.740	9.750	9.570	9.980	903,000	8,775,562	9.7182	9.750	9.740	9.750	9.570	9.980	903,000	9.7182	-3.66%
2024-04-24	0	10.12	10.00	10.12	9.500	10.16	1,652,500	16,211,510	9.8103	10.12	10.00	10.12	9.500	10.16	1,652,500	9.8103	3.27%
2024-04-23	0	9.800	9.740	9.800	9.720	10.14	1,233,117	12,203,527	9.8965	9.800	9.740	9.800	9.720	10.14	1,233,117	9.8965	-1.01%
2024-04-22	0	9.900	9.880	9.900	9.580	10.26	4,272,702	42,556,029	9.9600	9.900	9.880	9.900	9.580	10.26	4,272,702	9.9600	3.12%
2024-04-19	0	9.600	9.580	9.600	9.180	9.700	2,356,500	22,128,292	9.3903	9.600	9.580	9.600	9.180	9.700	2,356,500	9.3903	0.00%
2024-04-18	0	9.600	9.590	9.600	9.420	9.810	1,061,500	10,146,327	9.5585	9.600	9.590	9.600	9.420	9.810	1,061,500	9.5585	-0.83%
2024-04-17	0	9.680	9.600	9.680	8.900	10.06	5,010,139	48,198,619	9.6202	9.680	9.600	9.680	8.900	10.06	5,010,139	9.6202	9.38%
2024-04-16	0	8.850	8.850	8.900	8.410	9.180	3,188,837	28,041,578	8.7937	8.850	8.850	8.900	8.410	9.180	3,188,837	8.7937	0.68%
2024-04-15	0	8.790	8.710	8.790	8.600	9.220	2,230,000	19,831,600	8.8931	8.790	8.710	8.790	8.600	9.220	2,230,000	8.8931	-5.48%
2024-04-12	0	9.300	9.200	9.300	9.150	9.490	1,512,500	14,162,530	9.3637	9.300	9.200	9.300	9.150	9.490	1,512,500	9.3637	0.00%
2024-04-11	0	9.300	9.230	9.300	8.810	9.500	3,913,000	36,362,220	9.2927	9.300	9.230	9.300	8.810	9.500	3,913,000	9.2927	2.88%
2024-04-10	0	9.040	8.890	9.040	8.680	9.140	1,885,900	16,744,335	8.8787	9.040	8.890	9.040	8.680	9.140	1,885,900	8.8787	0.00%
2024-04-09	0	9.040	9.000	9.050	8.750	9.500	2,230,500	20,079,325	9.0022	9.040	9.000	9.050	8.750	9.500	2,230,500	9.0022	0.67%
2024-04-08	0	8.980	8.880	8.990	7.500	8.980	3,216,000	26,531,530	8.2499	8.980	8.880	8.990	7.500	8.980	3,216,000	8.2499	15.87%
2024-04-05	0	7.750	7.750	7.760	7.750	7.940	1,406,000	11,000,910	7.8243	7.750	7.750	7.760	7.750	7.940	1,406,000	7.8243	-1.27%
2024-04-03	0	7.850	7.840	7.850	7.830	8.100	1,057,000	8,388,140	7.9358	7.850	7.840	7.850	7.830	8.100	1,057,000	7.9358	-2.73%
2024-04-02	0	8.070	8.020	8.070	7.960	8.720	1,741,500	14,386,360	8.2609	8.070	8.020	8.070	7.960	8.720	1,741,500	8.2609	-5.06%
2024-03-28	0	8.500	8.480	8.500	7.760	8.500	2,792,600	22,965,915	8.2238	8.500	8.480	8.500	7.760	8.500	2,792,600	8.2238	6.92%
2024-03-27	0	7.950	7.800	7.950	7.780	8.180	973,500	7,705,224	7.9150	7.950	7.800	7.950	7.780	8.180	973,500	7.9150	-2.21%
2024-03-26	0	8.130	8.130	8.190	7.870	8.480	2,981,500	24,357,060	8.1694	8.130	8.130	8.190	7.870	8.480	2,981,500	8.1694	8.40%
2024-03-25	0	7.500	7.500	7.510	7.310	7.640	523,000	3,932,190	7.5185	7.500	7.500	7.510	7.310	7.640	523,000	7.5185	1.08%
2024-03-22	0	7.420	7.420	7.430	7.310	7.760	824,652	6,139,365	7.4448	7.420	7.420	7.430	7.310	7.760	824,652	7.4448	-5.72%
2024-03-21	0	7.870	7.830	7.870	7.600	7.950	1,894,500	14,826,435	7.8260	7.870	7.830	7.870	7.600	7.950	1,894,500	7.8260	8.70%
2024-03-20	0	7.240	7.230	7.240	7.210	7.710	943,800	6,972,305	7.3875	7.240	7.230	7.240	7.210	7.710	943,800	7.3875	-4.74%
2024-03-19	0	7.600	7.540	7.600	7.450	8.050	1,654,500	12,808,480	7.7416	7.600	7.540	7.600	7.450	8.050	1,654,500	7.7416	-5.00%
2024-03-18	0	8.000	7.970	8.000	7.920	8.380	564,500	4,593,910	8.1380	8.000	7.970	8.000	7.920	8.380	564,500	8.1380	-4.53%
2024-03-15	0	8.380	8.200	8.390	7.470	8.380	2,376,500	19,010,235	7.9993	8.380	8.200	8.390	7.470	8.380	2,376,500	7.9993	6.08%
2024-03-14	0	7.900	7.900	7.970	7.900	8.500	1,456,600	11,663,443	8.0073	7.900	7.900	7.970	7.900	8.500	1,456,600	8.0073	-5.62%
2024-03-13	0	8.370	8.300	8.370	8.180	8.580	847,500	7,047,562	8.3157	8.370	8.300	8.370	8.180	8.580	847,500	8.3157	-0.36%
2024-03-12	0	8.400	8.400	8.450	8.400	9.280	2,714,024	23,506,770	8.6612	8.400	8.400	8.450	8.400	9.280	2,714,024	8.6612	-7.79%
2024-03-11	0	9.110	9.110	9.120	8.430	9.210	3,117,300	27,214,945	8.7303	9.110	9.110	9.120	8.430	9.210	3,117,300	8.7303	2.36%
2024-03-08	0	8.900	8.900	8.920	8.670	9.280	3,205,000	28,704,205	8.9561	8.900	8.900	8.920	8.670	9.280	3,205,000	8.9561	3.49%
2024-03-07	0	8.600	8.600	8.730	8.540	8.930	902,500	7,829,615	8.6755	8.600	8.600	8.730	8.540	8.930	902,500	8.6755	-2.05%
2024-03-06	0	8.780	8.780	8.880	8.280	9.010	2,082,500	18,037,040	8.6612	8.780	8.780	8.880	8.280	9.010	2,082,500	8.6612	-2.55%
2024-03-05	0	9.010	9.010	9.310	9.010	10.40	2,598,500	25,496,142	9.8119	9.010	9.010	9.310	9.010	10.40	2,598,500	9.8119	-9.81%
2024-03-04	0	9.990	9.980	9.990	9.570	10.00	1,310,500	12,861,957	9.8145	9.990	9.980	9.990	9.570	10.00	1,310,500	9.8145	2.36%
2024-03-01	0	9.760	9.750	9.760	9.300	9.900	2,503,596	24,076,034	9.6166	9.760	9.750	9.760	9.300	9.900	2,503,596	9.6166	-2.30%
2024-02-29	0	9.990	9.980	9.990	9.700	10.28	3,522,000	34,984,634	9.9332	9.990	9.980	9.990	9.700	10.28	3,522,000	9.9332	-0.10%
2024-02-28	0	10.00	9.990	10.00	9.200	10.00	3,511,644	33,709,849	9.5994	10.00	9.990	10.00	9.200	10.00	3,511,644	9.5994	3.84%
2024-02-27	0	9.630	9.630	9.640	8.900	10.18	9,788,590	92,380,255	9.4375	9.630	9.630	9.640	8.900	10.18	9,788,590	9.4375	19.04%
2024-02-26	0	8.090	8.050	8.090	7.700	8.230	1,213,434	9,603,375	7.9142	8.090	8.050	8.090	7.700	8.230	1,213,434	7.9142	2.41%
2024-02-23	0	7.900	7.900	7.910	7.820	8.250	941,400	7,469,200	7.9341	7.900	7.900	7.910	7.820	8.250	941,400	7.9341	-3.07%
2024-02-22	0	8.150	8.080	8.150	7.710	8.700	2,847,000	22,809,370	8.0117	8.150	8.080	8.150	7.710	8.700	2,847,000	8.0117	-7.18%
2024-02-21	0	8.780	8.750	8.780	8.510	9.050	1,729,378	15,234,984	8.8095	8.780	8.750	8.780	8.510	9.050	1,729,378	8.8095	0.92%
2024-02-20	0	8.700	8.690	8.700	8.450	8.850	922,116	7,931,646	8.6016	8.700	8.690	8.700	8.450	8.850	922,116	8.6016	-2.25%
2024-02-19	0	8.900	8.850	8.900	8.400	9.200	1,877,000	16,426,360	8.7514	8.900	8.850	8.900	8.400	9.200	1,877,000	8.7514	1.37%
2024-02-16	0	8.780	8.770	8.780	8.390	9.590	6,899,379	62,644,716	9.0798	8.780	8.770	8.780	8.390	9.590	6,899,379	9.0798	-4.36%
2024-02-15	0	9.180	9.100	9.180	8.950	9.580	4,909,000	44,992,550	9.1653	9.180	9.100	9.180	8.950	9.580	4,909,000	9.1653	12.64%
2024-02-14	0	8.150	8.010	8.150	7.500	8.640	4,280,000	34,320,055	8.0187	8.150	8.010	8.150	7.500	8.640	4,280,000	8.0187	3.69%
2024-02-09	0	7.860	7.800	7.860	6.940	7.880	3,919,100	29,302,985	7.4770	7.860	7.800	7.860	6.940	7.880	3,919,100	7.4770	15.08%
2024-02-08	0	6.830	6.780	6.830	6.350	7.100	2,442,500	16,607,275	6.7993	6.830	6.780	6.830	6.350	7.100	2,442,500	6.7993	10.16%
2024-02-07	0	6.200	6.100	6.200	5.880	6.450	1,628,000	9,983,785	6.1325	6.200	6.100	6.200	5.880	6.450	1,628,000	6.1325	-1.27%
2024-02-06	0	6.280	6.110	6.280	6.080	6.370	1,025,500	6,327,265	6.1699	6.280	6.110	6.280	6.080	6.370	1,025,500	6.1699	-0.16%
2024-02-05	0	6.290	6.260	6.290	6.180	6.610	839,500	5,310,320	6.3256	6.290	6.260	6.290	6.180	6.610	839,500	6.3256	-4.70%
2024-02-02	0	6.600	6.480	6.600	6.410	7.000	1,788,317	12,025,023	6.7242	6.600	6.480	6.600	6.410	7.000	1,788,317	6.7242	3.12%
2024-02-01	0	6.400	6.400	6.440	6.060	6.640	1,219,200	7,771,054	6.3739	6.400	6.400	6.440	6.060	6.640	1,219,200	6.3739	1.91%
2024-01-31	0	6.280	6.200	6.280	6.010	6.520	2,626,800	16,234,517	6.1803	6.280	6.200	6.280	6.010	6.520	2,626,800	6.1803	-5.42%
2024-01-30	0	6.640	6.600	6.640	6.010	6.870	4,938,300	32,394,356	6.5598	6.640	6.600	6.640	6.010	6.870	4,938,300	6.5598	7.97%
2024-01-29	0	6.150	6.150	6.160	5.500	6.350	4,498,100	27,123,555	6.0300	6.150	6.150	6.160	5.500	6.350	4,498,100	6.0300	16.48%
2024-01-26	0	5.280	5.280	5.300	5.040	5.650	1,759,000	9,212,306	5.2372	5.280	5.280	5.300	5.040	5.650	1,759,000	5.2372	-3.83%
2024-01-25	0	5.490	5.480	5.490	5.200	5.660	1,553,900	8,475,109	5.4541	5.490	5.480	5.490	5.200	5.660	1,553,900	5.4541	-3.68%
2024-01-24	0	5.700	5.700	5.720	5.200	5.740	2,703,000	14,782,650	5.4690	5.700	5.700	5.720	5.200	5.740	2,703,000	5.4690	6.54%
2024-01-23	0	5.350	5.350	5.380	4.690	5.400	3,217,000	16,377,755	5.0910	5.350	5.350	5.380	4.690	5.400	3,217,000	5.0910	9.18%
2024-01-22	0	4.900	4.900	4.980	4.900	5.400	3,056,000	15,615,025	5.1096	4.900	4.900	4.980	4.900	5.400	3,056,000	5.1096	-7.55%
2024-01-19	0	5.300	5.250	5.300	5.220	6.100	3,742,500	20,779,340	5.5523	5.300	5.250	5.300	5.220	6.100	3,742,500	5.5523	-13.68%
2024-01-18	0	6.140	6.100	6.140	5.250	6.200	3,604,800	21,015,633	5.8299	6.140	6.100	6.140	5.250	6.200	3,604,800	5.8299	15.63%
2024-01-17	0	5.310	5.300	5.310	5.200	6.380	5,493,500	30,251,445	5.5068	5.310	5.300	5.310	5.200	6.380	5,493,500	5.5068	-15.71%
2024-01-16	0	6.300	6.300	6.350	6.050	6.700	2,954,400	19,067,022	6.4538	6.300	6.300	6.350	6.050	6.700	2,954,400	6.4538	1.29%
2024-01-15	0	6.220	6.220	6.270	6.120	6.600	4,908,000	30,892,015	6.2942	6.220	6.220	6.270	6.120	6.600	4,908,000	6.2942	-6.89%
2024-01-12	0	6.680	6.640	6.680	6.400	8.500	9,260,400	66,176,906	7.1462	6.680	6.640	6.680	6.400	8.500	9,260,400	7.1462	-25.36%
2024-01-11	0	8.950	8.700	8.950	8.500	9.890	6,279,000	57,741,621	9.1960	8.950	8.700	8.950	8.500	9.890	6,279,000	9.1960	11.87%
2024-01-10	0	8.000	7.920	8.000	7.870	8.790	1,574,000	12,723,300	8.0834	8.000	7.920	8.000	7.870	8.790	1,574,000	8.0834	-8.99%
2024-01-09	0	8.790	8.700	8.790	8.490	9.600	4,403,500	39,783,555	9.0345	8.790	8.700	8.790	8.490	9.600	4,403,500	9.0345	10.15%
2024-01-08	0	7.980	7.910	7.980	7.580	10.14	5,737,568	49,145,854	8.5656	7.980	7.910	7.980	7.580	10.14	5,737,568	8.5656	-22.37%
2024-01-05	0	10.28	10.12	10.28	9.800	11.20	2,257,000	23,422,589	10.378	10.28	10.12	10.28	9.800	11.20	2,257,000	10.378	-3.93%
2024-01-04	0	10.70	10.60	10.70	10.36	12.28	4,873,500	53,600,953	10.999	10.70	10.60	10.70	10.36	12.28	4,873,500	10.998	-13.71%
2024-01-03	0	12.40	12.40	12.42	12.18	12.60	2,082,365	25,725,067	12.354	12.40	12.40	12.42	12.18	12.60	2,082,365	12.354	-4.76%
2024-01-02	0	13.02	13.02	13.04	12.14	13.20	3,505,000	44,934,660	12.820	13.02	13.02	13.04	12.14	13.20	3,505,000	12.820	7.07%
2023-12-29	0	12.16	12.16	12.18	11.34	12.36	2,418,700	28,745,346	11.885	12.16	12.16	12.18	11.34	12.36	2,418,700	11.885	2.18%
2023-12-28	0	11.90	11.84	11.90	11.32	12.70	3,827,400	46,706,464	12.203	11.90	11.84	11.90	11.32	12.70	3,827,400	12.203	7.40%
2023-12-27	0	11.08	11.00	11.08	10.88	11.90	2,210,500	25,026,270	11.322	11.08	11.00	11.08	10.88	11.90	2,210,500	11.322	-1.07%
2023-12-22	0	11.20	11.20	11.22	11.10	11.98	1,329,500	15,204,690	11.436	11.20	11.20	11.22	11.10	11.98	1,329,500	11.436	-3.45%
2023-12-21	0	11.60	11.54	11.60	10.60	12.30	3,794,500	43,347,600	11.424	11.60	11.54	11.60	10.60	12.30	3,794,500	11.424	1.93%
2023-12-20	0	11.38	11.36	11.38	11.30	12.00	2,286,200	26,204,350	11.462	11.38	11.36	11.38	11.30	12.00	2,286,200	11.462	-4.37%
2023-12-19	0	11.90	11.90	11.92	9.380	12.02	14,298,500	152,926,539	10.695	11.90	11.90	11.92	9.380	12.02	14,298,500	10.695	25.26%
2023-12-18	0	9.500	9.460	9.500	9.380	10.56	2,419,500	23,591,135	9.7504	9.500	9.460	9.500	9.380	10.56	2,419,500	9.7504	-10.71%
2023-12-15	0	10.64	10.64	10.68	9.350	10.64	5,565,000	55,161,730	9.9123	10.64	10.64	10.68	9.350	10.64	5,565,000	9.9123	9.24%
2023-12-14	0	9.740	9.740	9.750	9.540	10.40	3,110,600	30,874,179	9.9255	9.740	9.740	9.750	9.540	10.40	3,110,600	9.9255	1.56%
2023-12-13	0	9.590	9.550	9.590	9.300	10.00	1,062,358	10,192,752	9.5945	9.590	9.550	9.590	9.300	10.00	1,062,358	9.5945	-0.62%
2023-12-12	0	9.650	9.650	9.660	9.050	9.660	1,470,600	13,713,706	9.3252	9.650	9.650	9.660	9.050	9.660	1,470,600	9.3252	3.21%
2023-12-11	0	9.350	9.330	9.350	9.350	10.20	1,848,500	17,798,150	9.6284	9.350	9.330	9.350	9.350	10.20	1,848,500	9.6284	-5.84%
2023-12-08	0	9.930	9.850	9.950	9.700	10.32	1,384,500	13,814,755	9.9782	9.930	9.850	9.950	9.700	10.32	1,384,500	9.9782	-1.29%
2023-12-07	0	10.06	10.04	10.06	8.530	10.80	3,631,000	34,986,120	9.6354	10.06	10.04	10.06	8.530	10.80	3,631,000	9.6354	7.59%
2023-12-06	0	9.350	9.330	9.350	9.200	9.610	2,008,800	18,911,430	9.4143	9.350	9.330	9.350	9.200	9.610	2,008,800	9.4143	-0.53%
2023-12-05	0	9.400	9.350	9.400	9.000	10.68	6,160,500	57,886,795	9.3964	9.400	9.350	9.400	9.000	10.68	6,160,500	9.3964	-7.84%
2023-12-04	0	10.20	10.20	10.22	10.00	11.00	7,277,000	77,484,225	10.648	10.20	10.20	10.22	10.00	11.00	7,277,000	10.648	0.00%
2023-12-01	0	10.20	10.20	10.22	8.700	10.60	6,111,400	59,732,602	9.7740	10.20	10.20	10.22	8.700	10.60	6,111,400	9.7740	7.94%
2023-11-30	0	9.450	9.450	9.470	9.000	9.900	4,353,011	41,070,435	9.4349	9.450	9.450	9.470	9.000	9.900	4,353,011	9.4349	-4.83%
2023-11-29	0	9.930	9.930	9.940	7.270	9.930	13,820,966	115,331,711	8.3447	9.930	9.930	9.940	7.270	9.930	13,820,966	8.3447	47.11%
2023-11-28	0	6.750	6.750	6.760	6.510	7.450	6,066,500	41,731,910	6.8791	6.750	6.750	6.760	6.510	7.450	6,066,500	6.8791	-8.78%
2023-11-27	0	7.400	7.400	7.470	7.310	8.000	2,781,700	20,976,710	7.5410	7.400	7.400	7.470	7.310	8.000	2,781,700	7.5410	-4.15%
2023-11-24	0	7.720	7.700	7.720	7.460	8.100	2,859,000	22,156,700	7.7498	7.720	7.700	7.720	7.460	8.100	2,859,000	7.7498	-0.90%
2023-11-23	0	7.790	7.790	7.800	6.790	8.600	11,424,500	87,922,105	7.6959	7.790	7.790	7.800	6.790	8.600	11,424,500	7.6959	17.14%
2023-11-22	0	6.650	6.650	6.660	6.200	6.860	3,202,000	20,739,560	6.4771	6.650	6.650	6.660	6.200	6.860	3,202,000	6.4771	-1.19%
2023-11-21	0	6.730	6.730	6.740	6.210	7.200	4,842,000	33,216,255	6.8600	6.730	6.730	6.740	6.210	7.200	4,842,000	6.8600	8.90%
2023-11-20	0	6.180	6.150	6.180	5.760	6.750	4,762,000	29,391,135	6.1720	6.180	6.150	6.180	5.760	6.750	4,762,000	6.1720	4.04%
2023-11-17	0	5.940	5.880	5.940	4.730	5.970	5,892,000	32,575,896	5.5288	5.940	5.880	5.940	4.730	5.970	5,892,000	5.5288	21.72%
2023-11-16	0	4.880	4.880	4.920	4.730	5.520	4,721,000	24,413,885	5.1713	4.880	4.880	4.920	4.730	5.520	4,721,000	5.1713	4.72%
2023-11-15	0	4.660	4.610	4.660	4.270	5.100	3,009,362	13,656,275	4.5379	4.660	4.610	4.660	4.270	5.100	3,009,362	4.5379	-5.28%
2023-11-14	1	-	-	-	-	-	0	0	-	4.920	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	4.920	-	-	-	-	0	-	0.00%
2023-11-10	0	4.920	4.880	4.920	4.000	5.000	8,442,938	38,707,467	4.5846	4.920	4.880	4.920	4.000	5.000	8,442,938	4.5846	23.62%
2023-11-09	0	3.980	3.980	4.020	3.470	4.090	2,963,500	11,461,835	3.8677	3.980	3.980	4.020	3.470	4.090	2,963,500	3.8677	13.07%
2023-11-08	0	3.520	3.520	3.530	3.460	3.740	995,000	3,515,460	3.5331	3.520	3.520	3.530	3.460	3.740	995,000	3.5331	-4.86%
2023-11-07	0	3.700	3.640	3.710	3.620	3.920	805,500	2,971,308	3.6888	3.700	3.640	3.710	3.620	3.920	805,500	3.6888	-3.65%
2023-11-06	0	3.840	3.840	3.900	3.740	4.010	800,500	3,059,597	3.8221	3.840	3.840	3.900	3.740	4.010	800,500	3.8221	-2.54%
2023-11-03	0	3.940	3.900	3.940	3.740	4.180	1,471,500	5,764,580	3.9175	3.940	3.900	3.940	3.740	4.180	1,471,500	3.9175	-1.50%
2023-11-02	0	4.000	3.980	4.000	3.400	4.380	4,319,500	17,293,880	4.0037	4.000	3.980	4.000	3.400	4.380	4,319,500	4.0037	17.65%
2023-11-01	0	3.400	3.340	3.400	3.120	3.570	1,172,500	3,869,410	3.3001	3.400	3.340	3.400	3.120	3.570	1,172,500	3.3001	-2.86%
2023-10-31	0	3.500	3.490	3.500	3.500	3.810	543,000	1,958,070	3.6060	3.500	3.490	3.500	3.500	3.810	543,000	3.6060	-3.58%
2023-10-30	0	3.630	3.600	3.630	3.510	3.900	818,500	3,029,910	3.7018	3.630	3.600	3.630	3.510	3.900	818,500	3.7018	-4.22%
2023-10-27	0	3.790	3.800	3.820	3.780	3.960	484,000	1,853,945	3.8305	3.790	3.800	3.820	3.780	3.960	484,000	3.8305	-4.77%
2023-10-26	0	3.980	3.950	4.040	3.710	4.250	1,438,500	5,727,105	3.9813	3.980	3.950	4.040	3.710	4.250	1,438,500	3.9813	2.58%
2023-10-25	0	3.880	3.880	3.890	3.750	4.750	2,659,500	10,948,110	4.1166	3.880	3.880	3.890	3.750	4.750	2,659,500	4.1166	-20.82%
2023-10-24	0	4.900	4.730	4.900	3.050	4.900	7,295,998	29,214,213	4.0041	4.900	4.730	4.900	3.050	4.900	7,295,998	4.0041	61.18%
2023-10-20	0	3.040	3.040	3.080	3.030	3.310	934,500	2,938,385	3.1443	3.040	3.040	3.080	3.030	3.310	934,500	3.1443	-5.59%
2023-10-19	0	3.220	3.170	3.230	2.900	3.250	441,000	1,377,510	3.1236	3.220	3.170	3.230	2.900	3.250	441,000	3.1236	4.55%
2023-10-18	0	3.080	3.030	3.080	3.000	3.590	1,812,750	5,942,507	3.2782	3.080	3.030	3.080	3.000	3.590	1,812,750	3.2782	-8.06%
2023-10-17	0	3.350	3.350	3.400	2.690	4.160	8,991,334	31,087,970	3.4575	3.350	3.350	3.400	2.690	4.160	8,991,334	3.4575	-22.09%
2023-10-16	0	4.300	4.240	4.300	4.020	4.300	1,278,500	5,323,920	4.1642	4.300	4.240	4.300	4.020	4.300	1,278,500	4.1642	4.12%
2023-10-13	0	4.130	4.110	4.130	3.970	4.230	775,500	3,174,990	4.0941	4.130	4.110	4.130	3.970	4.230	775,500	4.0941	-0.48%
2023-10-12	0	4.150	4.150	4.170	4.130	4.280	500,500	2,096,040	4.1879	4.150	4.150	4.170	4.130	4.280	500,500	4.1879	0.00%
2023-10-11	0	4.150	4.150	4.200	3.930	4.290	1,484,000	6,100,465	4.1108	4.150	4.150	4.200	3.930	4.290	1,484,000	4.1108	1.72%
2023-10-10	0	4.080	4.030	4.080	3.880	4.400	2,693,500	11,116,580	4.1272	4.080	4.030	4.080	3.880	4.400	2,693,500	4.1272	0.25%
2023-10-09	0	4.070	4.070	4.100	3.850	4.190	601,000	2,415,975	4.0199	4.070	4.070	4.100	3.850	4.190	601,000	4.0199	1.75%
2023-10-06	0	4.000	4.000	4.030	3.530	4.140	2,262,500	8,768,695	3.8757	4.000	4.000	4.030	3.530	4.140	2,262,500	3.8757	13.31%
2023-10-05	0	3.530	3.530	3.590	3.430	3.600	650,000	2,299,855	3.5382	3.530	3.530	3.590	3.430	3.600	650,000	3.5382	1.44%
2023-10-04	0	3.480	3.470	3.480	3.270	3.530	581,000	1,985,245	3.4169	3.480	3.470	3.480	3.270	3.530	581,000	3.4169	2.65%
2023-10-03	0	3.390	3.350	3.390	3.330	3.610	1,260,000	4,297,905	3.4110	3.390	3.350	3.390	3.330	3.610	1,260,000	3.4110	-3.42%
2023-09-29	0	3.510	3.500	3.550	3.390	3.770	972,500	3,404,075	3.5003	3.510	3.500	3.550	3.390	3.770	972,500	3.5003	-1.13%
2023-09-28	0	3.550	3.550	3.600	3.170	3.620	2,204,000	7,458,945	3.3843	3.550	3.550	3.600	3.170	3.620	2,204,000	3.3843	7.58%
2023-09-27	0	3.300	3.300	3.310	3.190	3.450	2,237,500	7,381,380	3.2989	3.300	3.300	3.310	3.190	3.450	2,237,500	3.2989	3.77%
2023-09-26	0	3.180	3.160	3.180	3.010	3.300	1,278,304	4,089,319	3.1990	3.180	3.160	3.180	3.010	3.300	1,278,304	3.1990	3.25%
2023-09-25	0	3.080	3.080	3.110	2.910	3.150	1,526,000	4,669,475	3.0599	3.080	3.080	3.110	2.910	3.150	1,526,000	3.0599	0.33%
2023-09-22	0	3.070	3.070	3.100	2.900	3.100	854,000	2,555,175	2.9920	3.070	3.070	3.100	2.900	3.100	854,000	2.9920	-0.32%
2023-09-21	0	3.080	3.010	3.090	2.700	3.130	1,367,864	3,928,265	2.8718	3.080	3.010	3.090	2.700	3.130	1,367,864	2.8718	9.22%
2023-09-20	0	2.820	2.820	2.870	2.820	3.450	3,264,000	10,233,795	3.1354	2.820	2.820	2.870	2.820	3.450	3,264,000	3.1354	-6.00%
2023-09-19	0	3.000	3.000	3.020	2.990	3.250	1,132,000	3,468,460	3.0640	3.000	3.000	3.020	2.990	3.250	1,132,000	3.0640	-6.83%
2023-09-18	0	3.220	3.220	3.230	2.800	3.270	3,317,500	10,291,740	3.1023	3.220	3.220	3.230	2.800	3.270	3,317,500	3.1023	12.59%
2023-09-15	0	2.860	2.860	2.900	2.600	3.110	2,626,000	7,746,530	2.9499	2.860	2.860	2.900	2.600	3.110	2,626,000	2.9499	7.92%
2023-09-14	0	2.650	2.650	2.690	2.500	2.720	761,500	2,038,985	2.6776	2.650	2.650	2.690	2.500	2.720	761,500	2.6776	-2.57%
2023-09-13	0	2.720	2.720	2.730	2.610	2.730	1,247,995	3,327,534	2.6663	2.720	2.720	2.730	2.610	2.730	1,247,995	2.6663	0.00%
2023-09-12	0	2.720	2.690	2.720	2.630	2.750	1,241,856	3,347,192	2.6953	2.720	2.690	2.720	2.630	2.750	1,241,856	2.6953	0.74%
2023-09-11	0	2.700	2.670	2.690	2.480	2.760	1,712,250	4,496,395	2.6260	2.700	2.670	2.690	2.480	2.760	1,712,250	2.6260	8.87%
2023-09-07	0	2.480	2.430	2.480	2.420	2.490	358,650	880,112	2.4540	2.480	2.430	2.480	2.420	2.490	358,650	2.4540	2.90%
2023-09-06	0	2.410	2.410	2.430	2.390	2.490	312,500	757,860	2.4252	2.410	2.410	2.430	2.390	2.490	312,500	2.4252	-0.82%
2023-09-05	0	2.430	2.430	2.450	2.430	2.650	993,500	2,479,505	2.4957	2.430	2.430	2.450	2.430	2.650	993,500	2.4957	-3.57%
2023-09-04	0	2.520	2.520	2.560	2.480	2.580	1,158,000	2,928,435	2.5289	2.520	2.520	2.560	2.480	2.580	1,158,000	2.5289	-3.08%
2023-08-31	0	2.600	2.600	2.610	2.360	2.610	1,596,500	4,020,740	2.5185	2.600	2.600	2.610	2.360	2.610	1,596,500	2.5185	8.33%
2023-08-30	0	2.400	2.400	2.430	2.400	2.760	2,892,000	7,519,060	2.6000	2.400	2.400	2.430	2.400	2.760	2,892,000	2.6000	3.45%
2023-08-29	0	2.320	2.300	2.320	2.230	2.340	759,000	1,719,490	2.2655	2.320	2.300	2.320	2.230	2.340	759,000	2.2655	2.65%
2023-08-28	0	2.260	2.260	2.290	2.130	2.350	1,606,000	3,582,370	2.2306	2.260	2.260	2.290	2.130	2.350	1,606,000	2.2306	6.10%
2023-08-25	0	2.130	2.130	2.160	2.070	2.300	1,160,000	2,527,060	2.1785	2.130	2.130	2.160	2.070	2.300	1,160,000	2.1785	-1.84%
2023-08-24	0	2.170	2.170	2.180	1.850	2.260	3,723,500	7,823,395	2.1011	2.170	2.170	2.180	1.850	2.260	3,723,500	2.1011	17.93%
2023-08-23	0	1.840	1.840	1.860	1.820	1.880	1,011,500	1,877,400	1.8561	1.840	1.840	1.860	1.820	1.880	1,011,500	1.8561	-1.08%
2023-08-22	0	1.860	1.860	1.870	1.770	1.890	670,000	1,245,355	1.8587	1.860	1.860	1.870	1.770	1.890	670,000	1.8587	4.49%
2023-08-21	0	1.780	1.780	1.800	1.780	1.870	313,500	573,460	1.8292	1.780	1.780	1.800	1.780	1.870	313,500	1.8292	-4.30%
2023-08-18	0	1.860	1.860	1.880	1.850	1.960	815,000	1,548,700	1.9002	1.860	1.860	1.880	1.850	1.960	815,000	1.9002	0.00%
2023-08-17	0	1.860	1.860	1.870	1.810	1.990	1,886,000	3,550,710	1.8827	1.860	1.860	1.870	1.810	1.990	1,886,000	1.8827	-7.92%
2023-08-16	0	2.020	2.020	2.040	1.920	2.120	681,000	1,389,770	2.0408	2.020	2.020	2.040	1.920	2.120	681,000	2.0408	-4.72%
2023-08-15	0	2.120	2.120	2.140	2.080	2.200	909,500	1,924,085	2.1155	2.120	2.120	2.140	2.080	2.200	909,500	2.1155	-0.93%
2023-08-14	0	2.140	2.130	2.140	2.050	2.400	1,121,500	2,404,585	2.1441	2.140	2.130	2.140	2.050	2.400	1,121,500	2.1441	-6.14%
2023-08-11	0	2.280	2.270	2.280	2.230	2.410	1,113,000	2,574,045	2.3127	2.280	2.270	2.280	2.230	2.410	1,113,000	2.3127	2.24%
2023-08-10	0	2.230	2.230	2.250	2.230	2.540	1,406,500	3,353,250	2.3841	2.230	2.230	2.250	2.230	2.540	1,406,500	2.3841	-10.44%
2023-08-09	0	2.490	2.450	2.480	2.350	2.760	1,876,500	4,669,120	2.4882	2.490	2.450	2.480	2.350	2.760	1,876,500	2.4882	-1.19%
2023-08-08	0	2.520	2.500	2.580	2.450	2.900	3,213,500	8,315,635	2.5877	2.520	2.500	2.580	2.450	2.900	3,213,500	2.5877	-13.40%
2023-08-07	0	2.910	2.910	2.920	2.610	3.380	9,600,667	28,424,339	2.9607	2.910	2.910	2.920	2.610	3.380	9,600,667	2.9607	7.38%
2023-08-04	0	2.710	2.710	2.720	1.760	2.710	8,800,000	19,554,980	2.2222	2.710	2.710	2.720	1.760	2.710	8,800,000	2.2222	63.25%
2023-08-03	0	1.660	1.660	1.670	1.590	1.660	1,299,000	2,105,215	1.6206	1.660	1.660	1.670	1.590	1.660	1,299,000	1.6206	5.06%
2023-08-02	0	1.580	1.580	1.590	1.500	1.610	447,500	708,990	1.5843	1.580	1.580	1.590	1.500	1.610	447,500	1.5843	-1.86%
2023-08-01	0	1.610	1.570	1.620	1.500	1.620	473,500	745,870	1.5752	1.610	1.570	1.620	1.500	1.620	473,500	1.5752	0.00%
2023-07-31	0	1.610	1.580	1.610	1.550	1.650	599,000	965,650	1.6121	1.610	1.580	1.610	1.550	1.650	599,000	1.6121	0.00%
2023-07-28	0	1.610	1.610	1.630	1.590	1.650	381,500	614,915	1.6118	1.610	1.610	1.630	1.590	1.650	381,500	1.6118	-1.23%
2023-07-27	0	1.630	1.630	1.650	1.620	1.640	245,000	400,295	1.6339	1.630	1.630	1.650	1.620	1.640	245,000	1.6339	1.87%
2023-07-26	0	1.600	1.600	1.620	1.580	1.620	112,500	180,300	1.6027	1.600	1.600	1.620	1.580	1.620	112,500	1.6027	-1.84%
2023-07-25	0	1.630	1.630	1.660	1.630	1.700	486,500	814,140	1.6735	1.630	1.630	1.660	1.630	1.700	486,500	1.6735	0.62%
2023-07-24	0	1.620	1.620	1.660	1.580	1.720	1,799,000	2,894,067	1.6087	1.620	1.620	1.660	1.580	1.720	1,799,000	1.6087	-5.81%
2023-07-21	0	1.720	1.670	1.720	1.630	1.800	360,000	612,475	1.7013	1.720	1.670	1.720	1.630	1.800	360,000	1.7013	-3.91%
2023-07-20	0	1.790	1.790	1.800	1.730	1.840	412,500	738,130	1.7894	1.790	1.790	1.800	1.730	1.840	412,500	1.7894	-3.24%
2023-07-19	0	1.850	1.810	1.850	1.800	1.910	450,000	838,460	1.8632	1.850	1.810	1.850	1.800	1.910	450,000	1.8632	-3.65%
2023-07-18	0	1.920	1.900	1.920	1.820	1.980	683,500	1,308,060	1.9138	1.920	1.900	1.920	1.820	1.980	683,500	1.9138	-3.03%
2023-07-14	0	1.980	1.970	1.980	1.760	2.010	5,098,500	9,777,995	1.9178	1.980	1.970	1.980	1.760	2.010	5,098,500	1.9178	13.14%
2023-07-13	0	1.750	1.690	1.750	1.690	1.760	102,000	173,915	1.7050	1.750	1.690	1.750	1.690	1.760	102,000	1.7050	2.94%
2023-07-12	0	1.700	1.690	1.770	1.690	1.710	672,000	1,144,880	1.7037	1.700	1.690	1.770	1.690	1.710	672,000	1.7037	1.19%
2023-07-11	0	1.680	1.660	1.690	1.680	1.690	39,000	65,860	1.6887	1.680	1.660	1.690	1.680	1.690	39,000	1.6887	-1.18%
2023-07-10	0	1.700	1.650	1.710	1.650	1.710	634,500	1,077,750	1.6986	1.700	1.650	1.710	1.650	1.710	634,500	1.6986	0.00%
2023-07-07	0	1.700	1.690	1.700	1.630	1.710	473,000	787,705	1.6653	1.700	1.690	1.700	1.630	1.710	473,000	1.6653	0.59%
2023-07-06	0	1.690	1.680	1.720	1.620	1.710	82,740	137,384	1.6604	1.690	1.680	1.720	1.620	1.710	82,740	1.6604	-0.59%
2023-07-05	0	1.700	1.680	1.710	1.610	1.710	200,190	337,753	1.6872	1.700	1.680	1.710	1.610	1.710	200,190	1.6872	-0.58%
2023-07-04	0	1.710	1.700	1.720	1.690	1.720	76,000	129,745	1.7072	1.710	1.700	1.720	1.690	1.720	76,000	1.7072	0.00%
2023-07-03	0	1.710	1.700	1.730	1.670	1.720	152,500	257,625	1.6893	1.710	1.700	1.730	1.670	1.720	152,500	1.6893	3.01%
2023-06-30	0	1.660	1.650	1.680	1.660	1.730	211,000	358,205	1.6977	1.660	1.650	1.680	1.660	1.730	211,000	1.6977	0.61%
2023-06-29	0	1.650	1.650	1.690	1.610	1.670	618,500	1,017,235	1.6447	1.650	1.650	1.690	1.610	1.670	618,500	1.6447	1.85%
2023-06-28	0	1.620	1.600	1.630	1.600	1.630	91,000	146,925	1.6146	1.620	1.600	1.630	1.600	1.630	91,000	1.6146	-1.22%
2023-06-27	0	1.640	1.630	1.640	1.600	1.670	121,000	196,810	1.6265	1.640	1.630	1.640	1.600	1.670	121,000	1.6265	-1.20%
2023-06-26	0	1.660	1.640	1.660	1.610	1.700	158,500	262,350	1.6552	1.660	1.640	1.660	1.610	1.700	158,500	1.6552	1.22%
2023-06-23	0	1.640	1.620	1.660	1.610	1.690	221,500	362,900	1.6384	1.640	1.620	1.660	1.610	1.690	221,500	1.6384	-2.96%
2023-06-21	0	1.690	1.690	1.710	1.690	1.770	228,000	390,985	1.7148	1.690	1.690	1.710	1.690	1.770	228,000	1.7148	-1.74%
2023-06-20	0	1.720	1.690	1.720	1.680	1.800	116,000	202,715	1.7475	1.720	1.690	1.720	1.680	1.800	116,000	1.7475	-3.37%
2023-06-19	0	1.780	1.780	1.800	1.580	1.850	1,024,000	1,784,215	1.7424	1.780	1.780	1.800	1.580	1.850	1,024,000	1.7424	9.88%
2023-06-16	0	1.620	1.610	1.620	1.550	1.790	1,471,500	2,426,900	1.6493	1.620	1.610	1.620	1.550	1.790	1,471,500	1.6493	-9.50%
2023-06-15	0	1.790	1.730	1.790	1.720	1.860	735,500	1,334,261	1.8141	1.790	1.730	1.790	1.720	1.860	735,500	1.8141	-1.10%
2023-06-14	0	1.810	1.800	1.880	1.780	1.930	1,060,000	1,995,145	1.8822	1.810	1.800	1.880	1.780	1.930	1,060,000	1.8822	-6.22%
2023-06-13	0	1.930	1.920	1.940	1.900	2.050	638,000	1,241,765	1.9463	1.930	1.920	1.940	1.900	2.050	638,000	1.9463	-6.31%
2023-06-12	0	2.060	2.040	2.060	1.940	2.350	945,000	1,960,790	2.0749	2.060	2.040	2.060	1.940	2.350	945,000	2.0749	-15.92%
2023-06-09	0	2.450	2.350	2.450	2.400	2.450	71,500	171,625	2.4003	2.450	2.350	2.450	2.400	2.450	71,500	2.4003	-1.61%
2023-06-08	0	2.490	2.350	2.490	2.390	2.490	133,500	328,930	2.4639	2.490	2.350	2.490	2.390	2.490	133,500	2.4639	-1.19%
2023-06-07	0	2.520	2.400	2.520	2.500	2.520	159,000	391,690	2.4635	2.520	2.400	2.520	2.500	2.520	159,000	2.4635	0.80%
2023-06-06	0	2.500	2.380	2.500	2.380	2.570	80,500	198,125	2.4612	2.500	2.380	2.500	2.380	2.570	80,500	2.4612	-2.72%
2023-06-05	0	2.570	2.570	2.580	2.500	2.570	54,000	135,175	2.5032	2.570	2.570	2.580	2.500	2.570	54,000	2.5032	4.90%
2023-06-02	0	2.450	2.440	2.450	2.250	2.480	219,000	527,885	2.4104	2.450	2.440	2.450	2.250	2.480	219,000	2.4104	8.89%
2023-06-01	0	2.250	2.250	2.280	2.200	2.420	167,000	377,635	2.2613	2.250	2.250	2.280	2.200	2.420	167,000	2.2613	-2.60%
2023-05-31	0	2.310	2.300	2.310	2.300	2.420	141,500	331,405	2.3421	2.310	2.300	2.310	2.300	2.420	141,500	2.3421	-4.94%
2023-05-30	0	2.430	2.430	2.470	2.390	2.570	71,000	174,745	2.4612	2.430	2.430	2.470	2.390	2.570	71,000	2.4612	-2.80%
2023-05-29	0	2.500	2.430	2.500	2.450	2.520	30,000	74,500	2.4833	2.500	2.430	2.500	2.450	2.520	30,000	2.4833	-0.79%
2023-05-25	0	2.520	2.440	2.520	2.410	2.600	391,500	977,495	2.4968	2.520	2.440	2.520	2.410	2.600	391,500	2.4968	-3.08%
2023-05-24	0	2.600	2.530	2.600	2.530	2.750	390,500	1,037,975	2.6581	2.600	2.530	2.600	2.530	2.750	390,500	2.6581	-1.14%
2023-05-23	0	2.630	2.580	2.630	2.580	2.630	179,500	468,510	2.6101	2.630	2.580	2.630	2.580	2.630	179,500	2.6101	-0.75%
2023-05-22	0	2.650	2.600	2.650	2.600	2.650	23,000	60,690	2.6387	2.650	2.600	2.650	2.600	2.650	23,000	2.6387	0.00%
2023-05-19	0	2.650	2.510	2.650	2.570	2.650	22,000	57,470	2.6123	2.650	2.510	2.650	2.570	2.650	22,000	2.6123	0.00%
2023-05-18	0	2.650	2.600	2.650	2.580	2.670	45,500	119,545	2.6274	2.650	2.600	2.650	2.580	2.670	45,500	2.6274	-1.49%
2023-05-17	0	2.690	2.650	2.700	2.620	2.690	58,000	153,925	2.6539	2.690	2.650	2.700	2.620	2.690	58,000	2.6539	0.75%
2023-05-16	0	2.670	2.670	2.680	2.600	2.670	50,000	131,320	2.6264	2.670	2.670	2.680	2.600	2.670	50,000	2.6264	3.49%
2023-05-15	0	2.580	2.580	2.640	2.550	2.650	82,100	216,865	2.6415	2.580	2.580	2.640	2.550	2.650	82,100	2.6415	-1.53%
2023-05-12	0	2.620	2.580	2.620	2.560	2.660	197,500	515,230	2.6088	2.620	2.580	2.620	2.560	2.660	197,500	2.6088	-0.76%
2023-05-11	0	2.640	2.600	2.650	2.600	2.650	53,500	139,515	2.6078	2.640	2.600	2.650	2.600	2.650	53,500	2.6078	1.54%
2023-05-10	0	2.600	2.600	2.700	2.600	2.700	62,000	163,745	2.6410	2.600	2.600	2.700	2.600	2.700	62,000	2.6410	-2.26%
2023-05-09	0	2.660	2.610	2.660	2.590	2.740	88,000	234,305	2.6626	2.660	2.610	2.660	2.590	2.740	88,000	2.6626	-1.85%
2023-05-08	0	2.710	2.600	2.720	2.620	2.740	46,000	122,880	2.6713	2.710	2.600	2.720	2.620	2.740	46,000	2.6713	0.37%
2023-05-05	0	2.700	2.690	2.700	2.610	2.700	124,750	331,947	2.6609	2.700	2.690	2.700	2.610	2.700	124,750	2.6609	-1.82%
2023-05-04	0	2.750	2.730	2.750	2.740	2.900	117,500	326,065	2.7750	2.750	2.730	2.750	2.740	2.900	117,500	2.7750	-1.43%
2023-05-03	0	2.790	2.650	2.790	2.740	2.800	91,500	252,085	2.7550	2.790	2.650	2.790	2.740	2.800	91,500	2.7550	-0.36%
2023-05-02	0	2.800	2.750	2.800	2.750	2.850	92,000	257,835	2.8026	2.800	2.750	2.800	2.750	2.850	92,000	2.8026	0.00%
2023-04-28	0	2.800	2.750	2.800	2.730	2.830	267,500	744,305	2.7824	2.800	2.750	2.800	2.730	2.830	267,500	2.7824	3.32%
2023-04-27	0	2.710	2.710	2.750	2.670	2.800	16,500	44,915	2.7221	2.710	2.710	2.750	2.670	2.800	16,500	2.7221	0.37%
2023-04-26	0	2.700	2.640	2.700	2.620	2.830	390,000	1,040,095	2.6669	2.700	2.640	2.700	2.620	2.830	390,000	2.6669	-3.23%
2023-04-25	0	2.790	2.700	2.790	2.680	2.800	117,000	322,025	2.7524	2.790	2.700	2.790	2.680	2.800	117,000	2.7524	-3.13%
2023-04-24	0	2.880	2.780	2.880	2.890	2.970	2,000	5,860	2.9300	2.880	2.780	2.880	2.890	2.970	2,000	2.9300	2.49%
2023-04-21	0	2.810	2.760	2.900	2.720	3.030	374,500	1,079,930	2.8837	2.810	2.760	2.900	2.720	3.030	374,500	2.8837	-6.02%
2023-04-20	0	2.990	2.950	2.990	2.950	3.020	831,000	2,489,670	2.9960	2.990	2.950	2.990	2.950	3.020	831,000	2.9960	-1.32%
2023-04-19	0	3.030	3.000	3.030	3.000	3.150	739,000	2,255,470	3.0521	3.030	3.000	3.030	3.000	3.150	739,000	3.0521	-3.81%
2023-04-18	0	3.150	3.150	3.290	3.050	3.480	783,500	2,555,745	3.2620	3.150	3.150	3.290	3.050	3.480	783,500	3.2620	3.62%
2023-04-17	0	3.040	3.040	3.150	2.960	3.260	561,000	1,721,455	3.0685	3.040	3.040	3.150	2.960	3.260	561,000	3.0685	-0.65%
2023-04-14	0	3.060	3.050	3.060	2.640	3.210	2,461,500	7,445,615	3.0248	3.060	3.050	3.060	2.640	3.210	2,461,500	3.0248	15.91%
2023-04-13	0	2.640	2.600	2.640	2.520	2.640	270,500	699,810	2.5871	2.640	2.600	2.640	2.520	2.640	270,500	2.5871	5.18%
2023-04-12	0	2.510	2.510	2.520	2.430	2.600	1,016,000	2,548,730	2.5086	2.510	2.510	2.520	2.430	2.600	1,016,000	2.5086	5.91%
2023-04-11	0	2.370	2.370	2.420	2.150	2.400	209,000	483,340	2.3126	2.370	2.370	2.420	2.150	2.400	209,000	2.3126	9.72%
2023-04-06	0	2.160	2.160	2.230	2.120	2.250	248,500	550,650	2.2159	2.160	2.160	2.230	2.120	2.250	248,500	2.2159	-0.92%
2023-04-04	0	2.180	2.140	2.180	2.100	2.350	377,500	824,695	2.1846	2.180	2.140	2.180	2.100	2.350	377,500	2.1846	-7.23%
2023-04-03	0	2.350	2.340	2.350	2.310	2.400	95,500	225,500	2.3613	2.350	2.340	2.350	2.310	2.400	95,500	2.3613	1.73%
2023-03-31	0	2.310	2.300	2.310	2.310	2.570	207,900	514,961	2.4770	2.310	2.300	2.310	2.310	2.570	207,900	2.4770	-8.33%
2023-03-30	0	2.520	2.520	2.600	2.480	2.550	100,500	252,160	2.5091	2.520	2.520	2.600	2.480	2.550	100,500	2.5091	2.02%
2023-03-29	0	2.470	2.470	2.500	2.470	2.540	211,000	529,950	2.5116	2.470	2.470	2.500	2.470	2.540	211,000	2.5116	0.41%
2023-03-28	0	2.460	2.460	2.540	2.460	2.560	46,500	116,925	2.5145	2.460	2.460	2.540	2.460	2.560	46,500	2.5145	0.00%
2023-03-27	0	2.460	2.460	2.500	2.380	2.600	245,500	614,455	2.5029	2.460	2.460	2.500	2.380	2.600	245,500	2.5029	-5.38%
2023-03-24	0	2.600	2.600	2.800	2.600	2.850	37,500	102,320	2.7285	2.600	2.600	2.800	2.600	2.850	37,500	2.7285	-4.06%
2023-03-23	0	2.710	2.710	2.760	2.670	2.800	83,500	228,230	2.7333	2.710	2.710	2.760	2.670	2.800	83,500	2.7333	0.74%
2023-03-22	0	2.690	2.660	2.710	2.590	2.810	283,500	765,395	2.6998	2.690	2.660	2.710	2.590	2.810	283,500	2.6998	4.67%
2023-03-21	0	2.570	2.600	-	2.460	2.540	74,500	184,755	2.4799	2.570	2.600	-	2.460	2.540	74,500	2.4799	3.21%
2023-03-20	0	2.490	2.480	2.550	2.490	2.590	177,000	447,280	2.5270	2.490	2.480	2.550	2.490	2.590	177,000	2.5270	1.22%
2023-03-17	0	2.460	2.460	2.530	2.410	2.500	346,500	849,375	2.4513	2.460	2.460	2.530	2.410	2.500	346,500	2.4513	2.07%
2023-03-16	0	2.410	2.410	2.520	2.410	2.600	183,500	461,895	2.5171	2.410	2.410	2.520	2.410	2.600	183,500	2.5171	-4.37%
2023-03-15	0	2.520	2.520	2.530	2.440	2.650	38,000	96,040	2.5274	2.520	2.520	2.530	2.440	2.650	38,000	2.5274	0.00%
2023-03-14	0	2.520	2.520	2.610	2.520	2.800	206,000	535,495	2.5995	2.520	2.520	2.610	2.520	2.800	206,000	2.5995	-1.95%
2023-03-13	0	2.570	2.520	2.580	2.460	2.630	225,000	579,525	2.5757	2.570	2.520	2.580	2.460	2.630	225,000	2.5757	-5.17%
2023-03-10	0	2.710	2.600	2.730	2.660	2.750	48,000	128,955	2.6866	2.710	2.600	2.730	2.660	2.750	48,000	2.6866	-1.81%
2023-03-09	0	2.760	2.600	2.850	2.760	2.890	22,000	61,780	2.8082	2.760	2.600	2.850	2.760	2.890	22,000	2.8082	0.00%
2023-03-08	0	2.760	2.760	2.810	2.570	2.830	180,000	492,620	2.7368	2.760	2.760	2.810	2.570	2.830	180,000	2.7368	0.00%
2023-03-07	0	2.760	2.760	2.790	2.760	2.850	57,500	160,040	2.7833	2.760	2.760	2.790	2.760	2.850	57,500	2.7833	-3.16%
2023-03-06	0	2.850	2.850	2.860	2.710	2.860	51,500	146,255	2.8399	2.850	2.850	2.860	2.710	2.860	51,500	2.8399	-0.70%
2023-03-03	0	2.870	2.870	2.880	2.700	2.870	97,500	272,700	2.7969	2.870	2.870	2.880	2.700	2.870	97,500	2.7969	1.06%
2023-03-02	0	2.840	2.830	2.910	2.840	2.910	108,500	311,000	2.8664	2.840	2.830	2.910	2.840	2.910	108,500	2.8664	-1.39%
2023-03-01	0	2.880	2.880	2.950	2.610	2.990	500,500	1,420,220	2.8376	2.880	2.880	2.950	2.610	2.990	500,500	2.8376	10.34%
2023-02-28	0	2.610	2.610	2.670	2.570	2.810	281,000	761,965	2.7116	2.610	2.610	2.670	2.570	2.810	281,000	2.7116	-6.45%
2023-02-27	0	2.790	2.790	2.840	2.790	2.940	206,500	589,100	2.8528	2.790	2.790	2.840	2.790	2.940	206,500	2.8528	-6.38%
2023-02-24	0	2.980	2.940	2.980	2.820	3.060	352,000	1,038,575	2.9505	2.980	2.940	2.980	2.820	3.060	352,000	2.9505	-3.87%
2023-02-23	0	3.100	3.080	3.100	3.030	3.180	236,390	739,857	3.1298	3.100	3.080	3.100	3.030	3.180	236,390	3.1298	0.00%
2023-02-22	0	3.100	3.060	3.100	3.020	3.130	341,500	1,050,140	3.0751	3.100	3.060	3.100	3.020	3.130	341,500	3.0751	0.00%
2023-02-21	0	3.100	3.100	3.180	3.100	3.600	2,053,752	6,649,594	3.2378	3.100	3.100	3.180	3.100	3.600	2,053,752	3.2378	-5.78%
2023-02-20	0	3.290	3.290	3.370	3.220	3.390	129,000	425,895	3.3015	3.290	3.290	3.370	3.220	3.390	129,000	3.3015	-0.30%
2023-02-17	0	3.300	3.300	3.380	3.200	3.430	301,000	985,920	3.2755	3.300	3.300	3.380	3.200	3.430	301,000	3.2755	-3.79%
2023-02-16	0	3.430	3.380	3.430	3.290	3.480	666,000	2,280,170	3.4237	3.430	3.380	3.430	3.290	3.480	666,000	3.4237	6.85%
2023-02-15	0	3.210	3.210	3.250	3.110	3.880	2,066,000	6,974,755	3.3760	3.210	3.210	3.250	3.110	3.880	2,066,000	3.3760	-5.59%
2023-02-14	0	3.400	3.400	3.500	3.280	3.450	570,500	1,932,710	3.3877	3.400	3.400	3.500	3.280	3.450	570,500	3.3877	-1.73%
2023-02-13	0	3.460	3.400	3.460	3.390	3.500	90,000	311,110	3.4568	3.460	3.400	3.460	3.390	3.500	90,000	3.4568	-0.57%
2023-02-10	0	3.480	3.410	3.480	3.350	3.570	78,000	271,295	3.4781	3.480	3.410	3.480	3.350	3.570	78,000	3.4781	-0.57%
2023-02-09	0	3.500	3.500	3.610	3.450	3.600	188,014	659,096	3.5056	3.500	3.500	3.610	3.450	3.600	188,014	3.5056	-1.69%
2023-02-08	0	3.560	3.500	3.560	3.440	3.940	622,000	2,253,205	3.6225	3.560	3.500	3.560	3.440	3.940	622,000	3.6225	-9.64%
2023-02-07	0	3.940	3.720	3.940	3.390	3.940	3,598,166	13,592,880	3.7777	3.940	3.720	3.940	3.390	3.940	3,598,166	3.7777	19.39%
2023-02-06	0	3.300	3.300	3.340	3.070	3.370	359,667	1,164,044	3.2364	3.300	3.300	3.340	3.070	3.370	359,667	3.2364	4.43%
2023-02-03	0	3.160	3.120	3.160	3.100	3.220	61,000	193,235	3.1678	3.160	3.120	3.160	3.100	3.220	61,000	3.1678	-1.86%
2023-02-02	0	3.220	3.170	3.200	3.070	3.480	439,000	1,431,290	3.2603	3.220	3.170	3.200	3.070	3.480	439,000	3.2603	4.89%
2023-02-01	0	3.070	3.070	3.150	3.070	3.210	262,500	818,105	3.1166	3.070	3.070	3.150	3.070	3.210	262,500	3.1166	0.00%
2023-01-31	0	3.070	3.020	3.050	3.000	3.230	321,500	988,285	3.0740	3.070	3.020	3.050	3.000	3.230	321,500	3.0740	-4.06%
2023-01-30	0	3.200	3.180	3.190	3.200	3.350	489,000	1,599,970	3.2719	3.200	3.180	3.190	3.200	3.350	489,000	3.2719	-5.33%
2023-01-27	0	3.380	3.360	3.380	3.330	3.420	224,500	757,675	3.3749	3.380	3.360	3.380	3.330	3.420	224,500	3.3749	0.30%
2023-01-26	0	3.370	3.370	3.450	3.340	3.480	226,000	767,320	3.3952	3.370	3.370	3.450	3.340	3.480	226,000	3.3952	-0.30%
2023-01-20	0	3.380	3.380	3.400	3.360	3.480	80,000	272,565	3.4071	3.380	3.380	3.400	3.360	3.480	80,000	3.4071	0.60%
2023-01-19	0	3.360	3.310	3.390	3.350	3.580	227,500	783,805	3.4453	3.360	3.310	3.390	3.350	3.580	227,500	3.4453	-8.94%
2023-01-18	0	3.690	3.670	3.690	3.320	3.690	230,000	814,060	3.5394	3.690	3.670	3.690	3.320	3.690	230,000	3.5394	3.94%
2023-01-17	0	3.550	3.460	3.550	3.350	3.550	258,000	886,365	3.4355	3.550	3.460	3.550	3.350	3.550	258,000	3.4355	-1.39%
2023-01-16	0	3.600	3.600	3.630	3.210	3.900	1,649,000	6,060,385	3.6752	3.600	3.600	3.630	3.210	3.900	1,649,000	3.6752	9.76%
2023-01-13	0	3.280	3.290	3.310	3.230	3.400	491,000	1,613,625	3.2864	3.280	3.290	3.310	3.230	3.400	491,000	3.2864	2.18%
2023-01-12	0	3.210	3.120	3.210	3.110	3.210	218,500	690,990	3.1624	3.210	3.120	3.210	3.110	3.210	218,500	3.1624	1.26%
2023-01-11	0	3.170	3.100	3.190	3.120	3.220	84,000	266,180	3.1688	3.170	3.100	3.190	3.120	3.220	84,000	3.1688	2.59%
2023-01-10	0	3.090	3.090	3.100	3.080	3.130	156,000	484,105	3.1032	3.090	3.090	3.100	3.080	3.130	156,000	3.1032	-0.32%
2023-01-09	0	3.100	3.100	3.140	3.100	3.170	207,500	647,675	3.1213	3.100	3.100	3.140	3.100	3.170	207,500	3.1213	2.65%
2023-01-06	0	3.020	3.020	3.080	3.020	3.110	88,000	267,885	3.0441	3.020	3.020	3.080	3.020	3.110	88,000	3.0441	-1.95%
2023-01-05	0	3.080	3.060	3.120	3.080	3.240	321,500	1,002,165	3.1172	3.080	3.060	3.120	3.080	3.240	321,500	3.1172	-2.53%
2023-01-04	0	3.160	3.120	3.160	3.030	3.200	533,000	1,653,585	3.1024	3.160	3.120	3.160	3.030	3.200	533,000	3.1024	2.93%
2023-01-03	0	3.070	3.020	3.080	2.950	3.120	112,000	343,295	3.0651	3.070	3.020	3.080	2.950	3.120	112,000	3.0651	-1.60%
2022-12-30	0	3.120	3.120	3.150	2.970	3.200	311,500	963,835	3.0942	3.120	3.120	3.150	2.970	3.200	311,500	3.0942	2.97%
2022-12-29	0	3.030	2.950	3.030	2.900	3.030	84,400	253,865	3.0079	3.030	2.950	3.030	2.900	3.030	84,400	3.0079	1.00%
2022-12-28	0	3.000	3.010	3.100	2.900	3.090	64,000	191,560	2.9931	3.000	3.010	3.100	2.900	3.090	64,000	2.9931	-1.64%
2022-12-23	0	3.050	3.050	3.180	3.000	3.140	122,500	377,640	3.0828	3.050	3.050	3.180	3.000	3.140	122,500	3.0828	-1.61%
2022-12-22	0	3.100	3.050	3.100	3.100	3.300	78,000	252,930	3.2427	3.100	3.050	3.100	3.100	3.300	78,000	3.2427	0.00%
2022-12-21	0	3.100	3.100	3.260	3.000	3.280	31,500	100,225	3.1817	3.100	3.100	3.260	3.000	3.280	31,500	3.1817	0.98%
2022-12-20	0	3.070	3.070	3.160	3.000	3.280	74,666	231,193	3.0964	3.070	3.070	3.160	3.000	3.280	74,666	3.0964	-1.60%
2022-12-19	0	3.120	3.120	3.230	3.120	3.690	703,500	2,487,735	3.5362	3.120	3.120	3.230	3.120	3.690	703,500	3.5362	-13.81%
2022-12-16	0	3.620	3.620	3.710	3.310	3.750	765,500	2,704,850	3.5334	3.620	3.620	3.710	3.310	3.750	765,500	3.5334	3.13%
2022-12-15	0	3.510	3.360	3.520	3.300	3.600	275,500	970,445	3.5225	3.510	3.360	3.520	3.300	3.600	275,500	3.5225	1.74%
2022-12-14	0	3.450	3.450	3.500	3.400	3.700	117,100	413,001	3.5269	3.450	3.450	3.500	3.400	3.700	117,100	3.5269	-11.54%
2022-12-13	0	3.900	3.790	3.900	3.240	4.000	1,257,000	4,686,740	3.7285	3.900	3.790	3.900	3.240	4.000	1,257,000	3.7285	23.81%
2022-12-12	0	3.150	3.140	3.150	3.040	3.190	356,000	1,102,535	3.0970	3.150	3.140	3.150	3.040	3.190	356,000	3.0970	2.94%
2022-12-09	0	3.060	3.070	3.100	2.990	3.190	451,000	1,371,120	3.0402	3.060	3.070	3.100	2.990	3.190	451,000	3.0402	2.00%
2022-12-08	0	3.000	2.990	3.000	2.810	3.040	381,000	1,126,395	2.9564	3.000	2.990	3.000	2.810	3.040	381,000	2.9564	2.04%
2022-12-07	0	2.940	2.900	2.940	2.900	2.980	118,000	345,890	2.9313	2.940	2.900	2.940	2.900	2.980	118,000	2.9313	-1.01%
2022-12-06	0	2.970	2.900	2.990	2.900	2.990	132,000	392,120	2.9706	2.970	2.900	2.990	2.900	2.990	132,000	2.9706	-1.00%
2022-12-05	0	3.000	3.010	3.040	2.950	3.020	364,000	1,089,730	2.9938	3.000	3.010	3.040	2.950	3.020	364,000	2.9938	0.33%
2022-12-02	0	2.990	2.960	2.990	2.900	3.040	40,000	118,695	2.9674	2.990	2.960	2.990	2.900	3.040	40,000	2.9674	0.00%
2022-12-01	0	2.990	2.980	3.000	2.920	3.050	134,000	399,365	2.9803	2.990	2.980	3.000	2.920	3.050	134,000	2.9803	-0.33%
2022-11-30	0	3.000	3.000	3.040	2.820	3.150	594,000	1,790,080	3.0136	3.000	3.000	3.040	2.820	3.150	594,000	3.0136	2.39%
2022-11-29	0	2.930	2.840	2.940	2.840	2.980	42,000	122,770	2.9231	2.930	2.840	2.940	2.840	2.980	42,000	2.9231	-2.33%
2022-11-28	0	3.000	2.840	3.000	2.760	3.030	98,500	286,100	2.9046	3.000	2.840	3.000	2.760	3.030	98,500	2.9046	2.04%
2022-11-25	0	2.940	2.840	2.940	2.820	2.960	82,000	238,155	2.9043	2.940	2.840	2.940	2.820	2.960	82,000	2.9043	-0.68%
2022-11-24	0	2.960	2.920	2.960	2.930	3.000	29,000	85,695	2.9550	2.960	2.920	2.960	2.930	3.000	29,000	2.9550	-1.66%
2022-11-23	0	3.010	2.920	3.010	3.000	3.050	11,500	34,995	3.0430	3.010	2.920	3.010	3.000	3.050	11,500	3.0430	0.33%
2022-11-22	0	3.000	2.940	3.000	2.940	3.030	243,500	727,320	2.9869	3.000	2.940	3.000	2.940	3.030	243,500	2.9869	-5.36%
2022-11-21	0	3.170	3.070	3.170	2.900	3.250	424,000	1,285,500	3.0318	3.170	3.070	3.170	2.900	3.250	424,000	3.0318	-1.25%
2022-11-18	0	3.210	3.180	3.210	3.160	3.550	578,500	1,955,205	3.3798	3.210	3.180	3.210	3.160	3.550	578,500	3.3798	-6.41%
2022-11-17	0	3.430	3.420	3.430	3.010	3.530	942,000	3,140,085	3.3334	3.430	3.420	3.430	3.010	3.530	942,000	3.3334	7.19%
2022-11-16	0	3.200	3.180	3.200	2.800	3.240	1,237,333	3,662,461	2.9600	3.200	3.180	3.200	2.800	3.240	1,237,333	2.9600	15.52%
2022-11-15	0	2.770	2.760	2.770	2.300	3.250	2,265,000	6,589,900	2.9094	2.770	2.760	2.770	2.300	3.250	2,265,000	2.9094	19.40%
2022-11-14	0	2.320	2.310	2.320	2.160	2.350	664,500	1,498,860	2.2556	2.320	2.310	2.320	2.160	2.350	664,500	2.2556	7.41%
2022-11-11	0	2.160	2.150	2.160	2.050	2.190	658,500	1,410,840	2.1425	2.160	2.150	2.160	2.050	2.190	658,500	2.1425	5.88%
2022-11-10	0	2.040	2.020	2.040	1.970	2.190	449,500	915,320	2.0363	2.040	2.020	2.040	1.970	2.190	449,500	2.0363	-6.85%
2022-11-09	0	2.190	2.190	2.200	2.080	2.300	193,500	426,990	2.2067	2.190	2.190	2.200	2.080	2.300	193,500	2.2067	-3.95%
2022-11-08	0	2.280	2.280	2.350	2.220	2.320	177,000	402,795	2.2757	2.280	2.280	2.350	2.220	2.320	177,000	2.2757	-1.72%
2022-11-07	0	2.320	2.300	2.320	2.220	2.360	457,500	1,054,265	2.3044	2.320	2.300	2.320	2.220	2.360	457,500	2.3044	4.04%
2022-11-04	0	2.230	2.190	2.230	2.120	2.420	958,000	2,184,545	2.2803	2.230	2.190	2.230	2.120	2.420	958,000	2.2803	3.72%
2022-11-03	0	2.150	2.100	2.170	2.010	2.250	720,748	1,560,555	2.1652	2.150	2.100	2.170	2.010	2.250	720,748	2.1652	0.94%
2022-11-02	0	2.130	2.130	2.200	2.100	2.200	738,500	1,577,040	2.1355	2.130	2.130	2.200	2.100	2.200	738,500	2.1355	0.47%
2022-11-01	0	2.120	2.110	2.160	2.100	2.250	802,500	1,720,085	2.1434	2.120	2.110	2.160	2.100	2.250	802,500	2.1434	0.00%
2022-10-31	0	2.120	2.110	2.120	2.080	2.290	562,000	1,200,820	2.1367	2.120	2.110	2.120	2.080	2.290	562,000	2.1367	-3.64%
2022-10-28	0	2.200	2.200	2.240	2.200	2.390	254,000	580,590	2.2858	2.200	2.200	2.240	2.200	2.390	254,000	2.2858	-3.51%
2022-10-27	0	2.280	2.240	2.280	2.230	2.380	247,500	565,930	2.2866	2.280	2.240	2.280	2.230	2.380	247,500	2.2866	3.64%
2022-10-26	0	2.200	2.200	2.220	2.100	2.350	141,500	313,490	2.2155	2.200	2.200	2.220	2.100	2.350	141,500	2.2155	3.29%
2022-10-25	0	2.130	2.080	2.130	2.070	2.150	130,500	275,545	2.1115	2.130	2.080	2.130	2.070	2.150	130,500	2.1115	2.90%
2022-10-24	0	2.070	2.050	2.070	1.960	2.200	147,500	298,605	2.0244	2.070	2.050	2.070	1.960	2.200	147,500	2.0244	4.55%
2022-10-21	0	1.980	1.930	1.980	1.930	2.010	311,500	617,690	1.9830	1.980	1.930	1.980	1.930	2.010	311,500	1.9830	1.54%
2022-10-20	0	1.950	1.930	1.960	1.930	2.030	181,500	356,135	1.9622	1.950	1.930	1.960	1.930	2.030	181,500	1.9622	-3.94%
2022-10-19	0	2.030	1.950	2.130	1.940	2.150	565,500	1,175,880	2.0794	2.030	1.950	2.130	1.940	2.150	565,500	2.0794	-5.58%
2022-10-18	0	2.150	2.120	2.150	1.970	2.210	259,500	553,760	2.1339	2.150	2.120	2.150	1.970	2.210	259,500	2.1339	10.82%
2022-10-17	0	1.940	1.940	2.060	1.910	2.130	126,189	248,254	1.9673	1.940	1.940	2.060	1.910	2.130	126,189	1.9673	0.00%
2022-10-14	0	1.940	1.930	1.940	1.920	2.120	437,750	862,532	1.9704	1.940	1.930	1.940	1.920	2.120	437,750	1.9704	-1.52%
2022-10-13	0	1.970	1.970	2.020	1.900	1.980	119,500	231,640	1.9384	1.970	1.970	2.020	1.900	1.980	119,500	1.9384	2.07%
2022-10-12	0	1.930	1.920	1.930	1.860	2.190	1,011,000	2,007,920	1.9861	1.930	1.920	1.930	1.860	2.190	1,011,000	1.9861	-13.45%
2022-10-11	0	2.230	2.230	2.240	2.200	2.330	135,000	300,340	2.2247	2.230	2.230	2.240	2.200	2.330	135,000	2.2247	-4.29%
2022-10-10	0	2.330	2.340	2.350	2.150	2.330	148,500	328,790	2.2141	2.330	2.340	2.350	2.150	2.330	148,500	2.2141	1.30%
2022-10-07	0	2.300	2.270	2.300	2.040	2.400	830,000	1,901,185	2.2906	2.300	2.270	2.300	2.040	2.400	830,000	2.2906	15.58%
2022-10-06	0	1.990	1.990	2.050	1.990	2.590	4,402,000	10,563,512	2.3997	1.990	1.990	2.050	1.990	2.590	4,402,000	2.3997	-23.17%
2022-10-05	0	2.590	2.600	2.620	2.510	2.760	1,162,000	3,036,590	2.6132	2.590	2.600	2.620	2.510	2.760	1,162,000	2.6132	-6.83%
2022-10-03	0	2.780	2.750	2.780	2.650	2.860	1,087,500	2,993,033	2.7522	2.780	2.750	2.780	2.650	2.860	1,087,500	2.7522	7.75%
2022-09-30	0	2.580	2.570	2.580	2.470	3.490	2,258,500	6,240,305	2.7630	2.580	2.570	2.580	2.470	3.490	2,258,500	2.7630	-28.33%
2022-09-29	0	3.600	3.600	3.760	3.510	4.000	227,000	841,560	3.7073	3.600	3.600	3.760	3.510	4.000	227,000	3.7073	-6.49%
2022-09-28	0	3.850	3.840	3.860	3.810	4.300	249,000	1,011,535	4.0624	3.850	3.840	3.860	3.810	4.300	249,000	4.0624	-8.33%
2022-09-27	0	4.200	4.200	4.260	4.060	4.940	509,962	2,210,645	4.3349	4.200	4.200	4.260	4.060	4.940	509,962	4.3349	-17.65%
2022-09-26	0	5.100	5.000	5.100	3.500	5.290	11,561,084	56,159,559	4.8576	5.100	5.000	5.100	3.500	5.290	11,561,084	4.8576	50.00%
2022-09-23	0	3.400	3.380	3.400	3.320	3.420	32,000	108,750	3.3984	3.400	3.380	3.400	3.320	3.420	32,000	3.3984	-2.86%
2022-09-22	0	3.500	3.430	3.480	3.420	3.600	49,500	173,670	3.5085	3.500	3.430	3.480	3.420	3.600	49,500	3.5085	0.00%
2022-09-21	0	3.500	3.500	3.600	3.500	3.700	6,000	21,260	3.5433	3.500	3.500	3.600	3.500	3.700	6,000	3.5433	-4.11%
2022-09-20	0	3.650	3.690	3.750	3.520	3.980	124,000	467,305	3.7686	3.650	3.690	3.750	3.520	3.980	124,000	3.7686	-6.41%
2022-09-19	0	3.900	3.900	4.010	3.830	4.200	237,667	953,106	4.0103	3.900	3.900	4.010	3.830	4.200	237,667	4.0103	-2.01%
2022-09-16	0	3.980	3.980	3.990	3.700	3.980	592,000	2,342,640	3.9572	3.980	3.980	3.990	3.700	3.980	592,000	3.9572	4.46%
2022-09-15	0	3.810	3.730	3.810	3.660	3.820	169,500	636,120	3.7529	3.810	3.730	3.810	3.660	3.820	169,500	3.7529	0.79%
2022-09-14	0	3.780	3.780	3.880	3.550	3.900	216,500	801,220	3.7008	3.780	3.780	3.880	3.550	3.900	216,500	3.7008	-1.05%
2022-09-13	0	3.820	3.820	3.870	3.460	3.930	579,500	2,164,930	3.7359	3.820	3.820	3.870	3.460	3.930	579,500	3.7359	12.35%
2022-09-09	0	3.400	3.390	3.400	3.300	3.400	66,000	221,965	3.3631	3.400	3.390	3.400	3.300	3.400	66,000	3.3631	1.80%
2022-09-08	0	3.340	3.210	3.340	3.220	3.340	2,500	8,230	3.2920	3.340	3.210	3.340	3.220	3.340	2,500	3.2920	1.21%
2022-09-07	0	3.300	3.250	3.400	3.230	3.310	93,000	303,010	3.2582	3.300	3.250	3.400	3.230	3.310	93,000	3.2582	-3.51%
2022-09-06	0	3.420	3.210	3.530	3.300	3.420	18,500	62,845	3.3970	3.420	3.210	3.530	3.300	3.420	18,500	3.3970	-1.16%
2022-09-05	0	3.460	3.300	3.500	3.400	3.490	36,500	125,875	3.4486	3.460	3.300	3.500	3.400	3.490	36,500	3.4486	-2.26%
2022-09-02	0	3.540	3.400	3.530	3.470	3.540	330,000	1,161,110	3.5185	3.540	3.400	3.530	3.470	3.540	330,000	3.5185	0.28%
2022-09-01	0	3.530	3.210	3.360	3.350	3.590	120,500	406,820	3.3761	3.530	3.210	3.360	3.350	3.590	120,500	3.3761	0.86%
2022-08-31	0	3.500	3.350	3.490	3.410	3.580	32,500	113,605	3.4955	3.500	3.350	3.490	3.410	3.580	32,500	3.4955	2.64%
2022-08-30	0	3.410	3.350	3.600	3.350	3.400	22,000	74,245	3.3748	3.410	3.350	3.600	3.350	3.400	22,000	3.3748	-2.57%
2022-08-29	0	3.500	3.500	3.600	3.500	3.620	188,000	666,025	3.5427	3.500	3.500	3.600	3.500	3.620	188,000	3.5427	0.00%
2022-08-26	0	3.500	3.500	3.570	3.470	3.640	248,000	875,050	3.5284	3.500	3.500	3.570	3.470	3.640	248,000	3.5284	0.57%
2022-08-25	0	3.480	3.340	3.480	3.390	3.520	29,500	102,390	3.4708	3.480	3.340	3.480	3.390	3.520	29,500	3.4708	0.87%
2022-08-24	0	3.450	3.330	3.480	3.440	3.470	23,000	79,290	3.4474	3.450	3.330	3.480	3.440	3.470	23,000	3.4474	0.00%
2022-08-23	0	3.450	3.340	3.480	3.350	3.490	50,500	174,455	3.4546	3.450	3.340	3.480	3.350	3.490	50,500	3.4546	0.00%
2022-08-22	0	3.450	3.200	3.450	3.410	3.720	177,000	613,310	3.4650	3.450	3.200	3.450	3.410	3.720	177,000	3.4650	0.29%
2022-08-19	0	3.440	3.440	3.510	3.400	3.510	57,000	197,550	3.4658	3.440	3.440	3.510	3.400	3.510	57,000	3.4658	-0.58%
2022-08-18	0	3.460	3.460	3.500	3.460	3.650	25,500	89,280	3.5012	3.460	3.460	3.500	3.460	3.650	25,500	3.5012	-3.35%
2022-08-17	0	3.580	3.410	3.580	3.380	3.590	16,000	56,160	3.5100	3.580	3.410	3.580	3.380	3.590	16,000	3.5100	1.99%
2022-08-16	0	3.510	3.480	3.500	3.460	3.600	69,000	241,485	3.4998	3.510	3.480	3.500	3.460	3.600	69,000	3.4998	0.29%
2022-08-15	0	3.500	3.500	3.600	3.500	3.750	34,500	123,480	3.5791	3.500	3.500	3.600	3.500	3.750	34,500	3.5791	-0.57%
2022-08-12	0	3.520	3.460	3.540	3.430	3.600	105,500	371,230	3.5188	3.520	3.460	3.540	3.430	3.600	105,500	3.5188	2.62%
2022-08-11	0	3.430	3.420	3.430	3.150	3.550	116,000	387,750	3.3427	3.430	3.420	3.430	3.150	3.550	116,000	3.3427	7.52%
2022-08-10	0	3.190	3.090	3.190	3.120	3.260	46,000	144,350	3.1380	3.190	3.090	3.190	3.120	3.260	46,000	3.1380	1.92%
2022-08-09	0	3.130	3.050	3.130	3.080	3.130	13,500	41,995	3.1107	3.130	3.050	3.130	3.080	3.130	13,500	3.1107	1.62%
2022-08-08	0	3.080	3.170	3.220	3.070	3.300	19,000	61,150	3.2184	3.080	3.170	3.220	3.070	3.300	19,000	3.2184	-1.28%
2022-08-05	0	3.120	3.050	3.120	3.020	3.200	90,000	274,450	3.0494	3.120	3.050	3.120	3.020	3.200	90,000	3.0494	2.97%
2022-08-04	0	3.030	3.030	3.040	2.960	3.050	103,500	312,715	3.0214	3.030	3.030	3.040	2.960	3.050	103,500	3.0214	4.12%
2022-08-03	0	2.910	2.900	2.980	2.900	2.960	43,500	126,705	2.9128	2.910	2.900	2.980	2.900	2.960	43,500	2.9128	0.34%
2022-08-02	0	2.900	2.900	2.970	2.850	3.030	178,500	526,385	2.9489	2.900	2.900	2.970	2.850	3.030	178,500	2.9489	-3.33%
2022-08-01	0	3.000	3.000	3.010	3.000	3.100	221,000	669,720	3.0304	3.000	3.000	3.010	3.000	3.100	221,000	3.0304	-1.32%
2022-07-29	0	3.040	3.030	3.040	3.040	3.520	645,266	2,101,341	3.2566	3.040	3.030	3.040	3.040	3.520	645,266	3.2566	-14.61%
2022-07-28	0	3.560	3.550	3.580	3.550	3.740	150,000	540,665	3.6044	3.560	3.550	3.580	3.550	3.740	150,000	3.6044	-3.78%
2022-07-27	0	3.700	3.600	3.700	3.580	3.710	82,000	297,970	3.6338	3.700	3.600	3.700	3.580	3.710	82,000	3.6338	0.00%
2022-07-26	0	3.700	3.650	3.700	3.620	4.020	84,500	319,585	3.7821	3.700	3.650	3.700	3.620	4.020	84,500	3.7821	-1.60%
2022-07-25	0	3.760	3.630	3.760	3.620	3.760	30,500	112,020	3.6728	3.760	3.630	3.760	3.620	3.760	30,500	3.6728	2.45%
2022-07-22	0	3.670	3.630	3.670	3.620	4.060	69,500	260,750	3.7518	3.670	3.630	3.670	3.620	4.060	69,500	3.7518	-1.34%
2022-07-21	0	3.720	3.690	3.720	3.690	4.030	157,500	607,500	3.8571	3.720	3.690	3.720	3.690	4.030	157,500	3.8571	-0.53%
2022-07-20	0	3.740	3.680	3.740	3.660	4.000	71,500	267,255	3.7378	3.740	3.680	3.740	3.660	4.000	71,500	3.7378	1.08%
2022-07-19	0	3.700	3.620	3.700	3.610	3.760	61,000	224,325	3.6775	3.700	3.620	3.700	3.610	3.760	61,000	3.6775	-1.33%
2022-07-18	0	3.750	3.680	3.750	3.620	3.790	114,500	424,955	3.7114	3.750	3.680	3.750	3.620	3.790	114,500	3.7114	1.35%
2022-07-15	0	3.700	3.610	3.700	3.620	4.060	24,000	88,790	3.6996	3.700	3.610	3.700	3.620	4.060	24,000	3.6996	2.21%
2022-07-14	0	3.620	3.600	3.620	3.590	3.790	291,500	1,076,615	3.6934	3.620	3.600	3.620	3.590	3.790	291,500	3.6934	-1.63%
2022-07-13	0	3.680	3.650	3.680	3.620	3.890	21,500	79,870	3.7149	3.680	3.650	3.680	3.620	3.890	21,500	3.7149	-0.54%
2022-07-12	0	3.700	3.700	3.800	3.680	3.780	198,000	739,945	3.7371	3.700	3.700	3.800	3.680	3.780	198,000	3.7371	-1.60%
2022-07-11	0	3.760	3.700	3.760	3.620	4.110	145,000	555,050	3.8279	3.760	3.700	3.760	3.620	4.110	145,000	3.8279	-5.76%
2022-07-08	0	3.990	3.920	3.990	3.850	4.050	298,500	1,182,861	3.9627	3.990	3.920	3.990	3.850	4.050	298,500	3.9627	1.27%
2022-07-07	0	3.940	3.940	3.990	3.730	4.660	1,078,000	4,498,669	4.1732	3.940	3.940	3.990	3.730	4.660	1,078,000	4.1732	6.49%
2022-07-06	0	3.700	3.650	3.700	3.650	3.780	80,655	300,658	3.7277	3.700	3.650	3.700	3.650	3.780	80,655	3.7277	0.00%
2022-07-05	0	3.700	3.600	3.700	3.560	3.860	144,000	524,975	3.6457	3.700	3.600	3.700	3.560	3.860	144,000	3.6457	0.00%
2022-07-04	0	3.700	3.620	3.700	3.570	3.870	106,500	394,116	3.7006	3.700	3.620	3.700	3.570	3.870	106,500	3.7006	-2.63%
2022-06-30	0	3.800	3.800	3.810	3.530	3.800	571,000	2,132,310	3.7343	3.800	3.800	3.810	3.530	3.800	571,000	3.7343	8.57%
2022-06-29	0	3.500	3.500	3.560	3.460	3.700	51,500	184,445	3.5815	3.500	3.500	3.560	3.460	3.700	51,500	3.5815	-4.37%
2022-06-28	0	3.660	3.620	3.670	3.560	3.810	154,000	565,885	3.6746	3.660	3.620	3.670	3.560	3.810	154,000	3.6746	2.23%
2022-06-27	0	3.580	3.580	3.620	3.500	3.640	126,000	451,195	3.5809	3.580	3.580	3.620	3.500	3.640	126,000	3.5809	5.29%
2022-06-24	0	3.400	3.400	3.410	3.300	3.600	87,000	292,955	3.3673	3.400	3.400	3.410	3.300	3.600	87,000	3.3673	1.49%
2022-06-23	0	3.350	3.350	3.400	3.310	3.440	44,500	151,140	3.3964	3.350	3.350	3.400	3.310	3.440	44,500	3.3964	-2.05%
2022-06-22	0	3.420	3.380	3.420	3.280	3.530	417,000	1,424,875	3.4170	3.420	3.380	3.420	3.280	3.530	417,000	3.4170	-4.47%
2022-06-21	0	3.580	3.490	3.640	3.450	3.690	163,500	581,575	3.5570	3.580	3.490	3.640	3.450	3.690	163,500	3.5570	0.56%
2022-06-20	0	3.560	3.560	3.580	3.490	3.860	129,500	478,600	3.6958	3.560	3.560	3.580	3.490	3.860	129,500	3.6958	-5.32%
2022-06-17	0	3.760	3.700	3.770	3.410	3.810	103,000	379,160	3.6812	3.760	3.700	3.770	3.410	3.810	103,000	3.6812	3.01%
2022-06-16	0	3.650	3.650	3.770	3.460	3.730	264,000	953,565	3.6120	3.650	3.650	3.770	3.460	3.730	264,000	3.6120	-1.88%
2022-06-15	0	3.720	3.660	3.720	3.580	3.800	347,500	1,282,280	3.6900	3.720	3.660	3.720	3.580	3.800	347,500	3.6900	0.54%
2022-06-14	0	3.700	3.700	3.730	3.600	3.830	407,000	1,498,940	3.6829	3.700	3.700	3.730	3.600	3.830	407,000	3.6829	-5.37%
2022-06-13	0	3.910	3.910	3.980	3.810	4.230	366,500	1,452,150	3.9622	3.910	3.910	3.980	3.810	4.230	366,500	3.9622	-7.57%
2022-06-10	0	4.230	4.230	4.320	3.800	4.450	816,000	3,425,035	4.1973	4.230	4.230	4.320	3.800	4.450	816,000	4.1973	4.70%
2022-06-09	0	4.040	3.890	4.040	3.710	4.050	233,500	898,555	3.8482	4.040	3.890	4.040	3.710	4.050	233,500	3.8482	4.39%
2022-06-08	0	3.870	3.870	3.890	3.680	3.940	1,518,000	5,685,235	3.7452	3.870	3.870	3.890	3.680	3.940	1,518,000	3.7452	0.26%
2022-06-07	0	3.860	3.860	3.920	3.700	3.930	473,000	1,804,715	3.8155	3.860	3.860	3.920	3.700	3.930	473,000	3.8155	2.12%
2022-06-06	0	3.780	3.710	3.780	3.600	3.780	92,000	339,420	3.6893	3.780	3.710	3.780	3.600	3.780	92,000	3.6893	0.53%
2022-06-02	0	3.760	3.660	3.790	3.540	3.900	109,000	398,145	3.6527	3.760	3.660	3.790	3.540	3.900	109,000	3.6527	0.53%
2022-06-01	0	3.740	3.740	3.750	3.670	3.890	177,500	665,740	3.7506	3.740	3.740	3.750	3.670	3.890	177,500	3.7506	0.27%
2022-05-31	0	3.730	3.730	3.770	3.520	3.880	705,000	2,580,490	3.6603	3.730	3.730	3.770	3.520	3.880	705,000	3.6603	5.97%
2022-05-30	0	3.520	3.540	3.690	3.460	3.800	575,500	2,043,767	3.5513	3.520	3.540	3.690	3.460	3.800	575,500	3.5513	-2.76%
2022-05-27	0	3.620	3.520	3.620	3.420	3.830	344,000	1,234,420	3.5884	3.620	3.520	3.620	3.420	3.830	344,000	3.5884	1.69%
2022-05-26	0	3.560	3.560	3.600	3.500	3.850	319,500	1,155,878	3.6178	3.560	3.560	3.600	3.500	3.850	319,500	3.6178	-5.57%
2022-05-25	0	3.770	3.770	3.780	3.730	3.930	289,500	1,115,120	3.8519	3.770	3.770	3.780	3.730	3.930	289,500	3.8519	-2.84%
2022-05-24	0	3.880	3.880	4.220	3.880	4.300	409,000	1,700,660	4.1581	3.880	3.880	4.220	3.880	4.300	409,000	4.1581	-4.20%
2022-05-23	0	4.050	4.010	4.050	3.960	4.290	425,000	1,728,235	4.0664	4.050	4.010	4.050	3.960	4.290	425,000	4.0664	-6.90%
2022-05-20	0	4.350	4.250	4.350	4.080	4.580	552,000	2,362,075	4.2791	4.350	4.250	4.350	4.080	4.580	552,000	4.2791	6.10%
2022-05-19	0	4.100	3.930	4.100	3.790	4.200	856,500	3,409,578	3.9808	4.100	3.930	4.100	3.790	4.200	856,500	3.9808	-3.30%
2022-05-18	0	4.240	4.180	4.240	4.100	5.040	1,212,500	5,311,992	4.3810	4.240	4.180	4.240	4.100	5.040	1,212,500	4.3810	-14.52%
2022-05-17	0	4.960	4.950	4.990	3.270	5.350	3,932,000	17,033,884	4.3321	4.960	4.950	4.990	3.270	5.350	3,932,000	4.3321	56.47%
2022-05-16	0	3.170	3.150	3.170	2.800	3.330	4,338,000	12,694,731	2.9264	3.170	3.150	3.170	2.800	3.330	4,338,000	2.9264	16.12%
2022-05-13	0	2.730	2.730	2.750	2.480	3.450	3,273,780	9,931,069	3.0335	2.730	2.730	2.750	2.480	3.450	3,273,780	3.0335	-18.75%
2022-05-12	0	3.360	3.360	3.450	3.330	3.590	3,199,880	10,969,822	3.4282	3.360	3.360	3.450	3.330	3.590	3,199,880	3.4282	-6.67%
2022-05-11	0	3.600	3.600	3.610	3.330	3.600	1,115,600	3,829,918	3.4331	3.600	3.600	3.610	3.330	3.600	1,115,600	3.4331	2.86%
2022-05-10	0	3.500	3.490	3.500	3.320	3.890	1,104,641	3,902,828	3.5331	3.500	3.490	3.500	3.320	3.890	1,104,641	3.5331	-12.06%
2022-05-06	0	3.980	3.960	3.980	3.980	4.710	651,500	2,716,639	4.1698	3.980	3.960	3.980	3.980	4.710	651,500	4.1698	-17.08%
2022-05-05	0	4.800	4.750	4.800	4.800	4.820	27,500	132,435	4.8158	4.800	4.750	4.800	4.800	4.820	27,500	4.8158	0.00%
2022-05-04	0	4.800	4.740	4.800	4.800	4.920	110,000	533,743	4.8522	4.800	4.740	4.800	4.800	4.920	110,000	4.8522	-2.44%
2022-05-03	0	4.920	4.910	4.920	4.860	5.050	205,000	1,010,025	4.9270	4.920	4.910	4.920	4.860	5.050	205,000	4.9270	-1.60%
2022-04-29	0	5.000	4.860	5.000	4.710	5.000	356,500	1,744,830	4.8943	5.000	4.860	5.000	4.710	5.000	356,500	4.8943	1.63%
2022-04-28	0	4.920	4.920	5.000	4.700	5.070	330,500	1,630,542	4.9336	4.920	4.920	5.000	4.700	5.070	330,500	4.9336	-2.57%
2022-04-27	0	5.050	5.050	5.200	5.020	5.300	655,200	3,413,495	5.2099	5.050	5.050	5.200	5.020	5.300	655,200	5.2099	-8.18%
2022-04-26	0	5.500	5.250	5.500	5.160	5.560	232,300	1,226,752	5.2809	5.500	5.250	5.500	5.160	5.560	232,300	5.2809	2.23%
2022-04-25	0	5.380	5.380	5.400	5.240	5.570	250,000	1,349,555	5.3982	5.380	5.380	5.400	5.240	5.570	250,000	5.3982	-5.78%
2022-04-22	0	5.710	5.690	5.800	5.600	5.760	103,000	585,740	5.6868	5.710	5.690	5.800	5.600	5.760	103,000	5.6868	-2.73%
2022-04-21	0	5.870	5.790	5.880	5.600	5.870	464,600	2,663,620	5.7331	5.870	5.790	5.880	5.600	5.870	464,600	5.7331	4.45%
2022-04-20	0	5.620	5.620	5.690	5.600	5.980	602,900	3,516,597	5.8328	5.620	5.620	5.690	5.600	5.980	602,900	5.8328	-5.23%
2022-04-19	0	5.930	5.930	5.960	5.770	6.350	333,000	2,002,694	6.0141	5.930	5.930	5.960	5.770	6.350	333,000	6.0141	-7.63%
2022-04-14	0	6.420	6.400	6.420	5.850	6.420	419,866	2,556,529	6.0889	6.420	6.400	6.420	5.850	6.420	419,866	6.0889	6.12%
2022-04-13	0	6.050	6.050	6.070	5.950	6.210	160,500	976,617	6.0848	6.050	6.050	6.070	5.950	6.210	160,500	6.0848	-0.17%
2022-04-12	0	6.060	6.060	6.150	5.800	6.200	281,500	1,700,187	6.0397	6.060	6.060	6.150	5.800	6.200	281,500	6.0397	-4.42%
2022-04-11	0	6.340	6.240	6.340	6.270	6.790	241,500	1,572,090	6.5097	6.340	6.240	6.340	6.270	6.790	241,500	6.5097	-5.65%
2022-04-08	0	6.720	6.700	6.720	6.660	7.100	416,800	2,860,169	6.8622	6.720	6.700	6.720	6.660	7.100	416,800	6.8622	-2.04%
2022-04-07	0	6.860	6.860	6.910	6.650	7.050	144,500	982,432	6.7988	6.860	6.860	6.910	6.650	7.050	144,500	6.7988	0.15%
2022-04-06	0	6.850	6.850	6.960	6.730	7.100	158,500	1,100,252	6.9417	6.850	6.850	6.960	6.730	7.100	158,500	6.9417	-4.06%
2022-04-04	0	7.140	7.140	7.200	6.390	7.350	280,500	2,012,105	7.1733	7.140	7.140	7.200	6.390	7.350	280,500	7.1733	0.56%
2022-04-01	0	7.100	7.100	7.120	6.740	7.440	239,500	1,704,330	7.1162	7.100	7.100	7.120	6.740	7.440	239,500	7.1162	3.80%
2022-03-31	0	6.840	6.860	6.990	6.800	6.960	87,500	600,960	6.8681	6.840	6.860	6.990	6.800	6.960	87,500	6.8681	-1.72%
2022-03-30	0	6.960	6.960	7.000	6.950	7.580	386,820	2,799,589	7.2374	6.960	6.960	7.000	6.950	7.580	386,820	7.2374	-0.85%
2022-03-29	0	7.020	7.040	7.150	6.970	7.180	72,500	512,080	7.0632	7.020	7.040	7.150	6.970	7.180	72,500	7.0632	0.43%
2022-03-28	0	6.990	6.850	7.000	6.750	7.300	233,000	1,623,110	6.9661	6.990	6.850	7.000	6.750	7.300	233,000	6.9661	1.16%
2022-03-25	0	6.910	6.810	7.000	6.780	7.460	327,000	2,310,915	7.0670	6.910	6.810	7.000	6.780	7.460	327,000	7.0670	-5.86%
2022-03-24	0	7.340	7.250	7.340	7.130	7.420	133,500	968,825	7.2571	7.340	7.250	7.340	7.130	7.420	133,500	7.2571	1.24%
2022-03-23	0	7.250	7.250	7.340	6.540	7.500	442,000	3,123,355	7.0664	7.250	7.250	7.340	6.540	7.500	442,000	7.0664	11.54%
2022-03-22	0	6.500	6.500	6.510	6.040	6.500	150,500	937,800	6.2312	6.500	6.500	6.510	6.040	6.500	150,500	6.2312	3.50%
2022-03-21	0	6.280	6.280	6.320	5.450	6.400	725,001	4,308,960	5.9434	6.280	6.280	6.320	5.450	6.400	725,001	5.9434	19.85%
2022-03-18	0	5.240	-	5.240	5.240	6.200	651,500	3,619,391	5.5555	5.240	-	5.240	5.240	6.200	651,500	5.5555	-12.67%
2022-03-17	0	6.000	6.000	6.100	5.910	6.200	356,200	2,165,261	6.0788	6.000	6.000	6.100	5.910	6.200	356,200	6.0788	1.87%
2022-03-16	0	5.890	5.790	5.890	5.520	5.980	498,500	2,897,415	5.8123	5.890	5.790	5.890	5.520	5.980	498,500	5.8123	7.09%
2022-03-15	0	5.500	5.500	5.720	5.500	6.310	418,739	2,463,480	5.8831	5.500	5.500	5.720	5.500	6.310	418,739	5.8831	-11.29%
2022-03-14	0	6.200	6.200	6.500	6.010	7.040	173,500	1,129,150	6.5081	6.200	6.200	6.500	6.010	7.040	173,500	6.5081	-12.68%
2022-03-11	0	7.100	7.060	7.260	6.710	7.190	168,000	1,168,182	6.9535	7.100	7.060	7.260	6.710	7.190	168,000	6.9535	-0.14%
2022-03-10	0	7.110	7.110	7.160	6.950	7.370	256,500	1,848,480	7.2065	7.110	7.110	7.160	6.950	7.370	256,500	7.2065	2.75%
2022-03-09	0	6.920	6.910	6.920	6.750	7.390	114,500	798,345	6.9724	6.920	6.910	6.920	6.750	7.390	114,500	6.9724	-4.42%
2022-03-08	0	7.240	7.170	7.260	7.010	7.500	194,000	1,403,412	7.2341	7.240	7.170	7.260	7.010	7.500	194,000	7.2341	-3.60%
2022-03-07	0	7.510	7.510	7.580	7.410	7.700	117,500	885,510	7.5363	7.510	7.510	7.580	7.410	7.700	117,500	7.5363	-3.72%
2022-03-04	0	7.800	7.700	7.800	7.610	8.130	129,000	1,001,205	7.7613	7.800	7.700	7.800	7.610	8.130	129,000	7.7613	-2.86%
2022-03-03	0	8.030	8.000	8.070	7.810	8.050	254,500	2,054,160	8.0714	8.030	8.000	8.070	7.810	8.050	254,500	8.0714	-2.07%
2022-03-02	0	8.200	8.150	8.230	8.010	8.270	111,000	902,595	8.1315	8.200	8.150	8.230	8.010	8.270	111,000	8.1315	1.49%
2022-03-01	0	8.080	8.080	8.210	7.900	8.390	63,500	519,385	8.1793	8.080	8.080	8.210	7.900	8.390	63,500	8.1793	2.02%
2022-02-28	0	7.920	7.920	8.050	7.860	8.490	113,000	919,200	8.1345	7.920	7.920	8.050	7.860	8.490	113,000	8.1345	-6.71%
2022-02-25	0	8.490	8.490	8.500	8.490	8.990	99,000	865,780	8.7453	8.490	8.490	8.500	8.490	8.990	99,000	8.7453	-2.30%
2022-02-24	0	8.690	8.680	8.700	8.550	8.900	128,500	1,115,770	8.6830	8.690	8.680	8.700	8.550	8.900	128,500	8.6830	-3.44%
2022-02-23	0	9.000	8.950	9.000	8.590	9.210	132,000	1,179,110	8.9327	9.000	8.950	9.000	8.590	9.210	132,000	8.9327	4.65%
2022-02-22	0	8.600	8.600	9.090	8.520	8.750	37,000	318,835	8.6172	8.600	8.600	9.090	8.520	8.750	37,000	8.6172	-4.23%
2022-02-21	0	8.980	8.820	8.980	8.510	9.160	86,500	768,595	8.8855	8.980	8.820	8.980	8.510	9.160	86,500	8.8855	-2.92%
2022-02-18	0	9.250	9.040	9.250	9.000	9.770	123,000	1,139,395	9.2634	9.250	9.040	9.250	9.000	9.770	123,000	9.2634	-0.11%
2022-02-17	0	9.260	9.260	9.370	9.260	9.570	290,000	2,690,065	9.2761	9.260	9.260	9.370	9.260	9.570	290,000	9.2761	0.11%
2022-02-16	0	9.250	9.250	9.400	9.200	9.800	811,846	7,600,301	9.3618	9.250	9.250	9.400	9.200	9.800	811,846	9.3618	-3.65%
2022-02-15	0	9.600	9.500	9.600	9.190	9.740	269,492	2,559,565	9.4977	9.600	9.500	9.600	9.190	9.740	269,492	9.4977	3.23%
2022-02-14	0	9.300	9.250	9.300	8.960	9.330	80,500	744,935	9.2539	9.300	9.250	9.300	8.960	9.330	80,500	9.2539	2.09%
2022-02-11	0	9.110	9.110	9.190	9.090	9.320	96,722	889,982	9.2014	9.110	9.110	9.190	9.090	9.320	96,722	9.2014	-2.04%
2022-02-10	0	9.300	9.080	9.300	8.500	9.300	324,200	2,938,278	9.0632	9.300	9.080	9.300	8.500	9.300	324,200	9.0632	8.90%
2022-02-09	0	8.540	8.510	8.540	8.330	8.850	385,000	3,288,012	8.5403	8.540	8.510	8.540	8.330	8.850	385,000	8.5403	1.91%
2022-02-08	0	8.380	8.380	8.430	8.350	8.890	993,500	8,483,677	8.5392	8.380	8.380	8.430	8.350	8.890	993,500	8.5392	-1.87%
2022-02-07	0	8.540	8.540	8.590	8.540	9.550	1,784,098	15,704,223	8.8023	8.540	8.540	8.590	8.540	9.550	1,784,098	8.8023	-7.97%
2022-02-04	0	9.280	9.170	9.280	8.890	10.34	324,560	3,012,564	9.2820	9.280	9.170	9.280	8.890	10.34	324,560	9.2820	3.11%
2022-01-31	0	9.000	8.910	9.000	8.400	9.000	128,000	1,116,732	8.7245	9.000	8.910	9.000	8.400	9.000	128,000	8.7245	6.38%
2022-01-28	0	8.460	8.400	8.560	8.150	8.560	157,500	1,312,915	8.3360	8.460	8.400	8.560	8.150	8.560	157,500	8.3360	2.30%
2022-01-27	0	8.270	8.260	8.300	8.000	8.600	216,500	1,771,025	8.1803	8.270	8.260	8.300	8.000	8.600	216,500	8.1803	-1.55%
2022-01-26	0	8.400	8.220	8.400	8.100	8.740	299,500	2,519,230	8.4115	8.400	8.220	8.400	8.100	8.740	299,500	8.4115	3.70%
2022-01-25	0	8.100	8.100	8.490	8.100	9.090	273,524	2,408,852	8.8067	8.100	8.100	8.490	8.100	9.090	273,524	8.8067	-9.90%
2022-01-24	0	8.990	8.800	8.990	8.800	9.920	395,023	3,634,349	9.2003	8.990	8.800	8.990	8.800	9.920	395,023	9.2003	-10.10%
2022-01-21	0	10.00	9.920	10.00	9.730	10.86	453,760	4,574,475	10.081	10.00	9.920	10.00	9.730	10.86	453,760	10.081	0.30%
2022-01-20	0	9.970	9.960	9.980	9.140	10.10	134,300	1,332,610	9.9226	9.970	9.960	9.980	9.140	10.10	134,300	9.9226	0.81%
2022-01-19	0	9.890	9.850	9.890	9.770	10.28	90,500	891,995	9.8563	9.890	9.850	9.890	9.770	10.28	90,500	9.8563	0.92%
2022-01-18	0	9.800	9.670	9.800	9.730	10.20	305,500	3,025,190	9.9024	9.800	9.670	9.800	9.730	10.20	305,500	9.9024	0.93%
2022-01-17	0	9.710	9.520	9.710	9.660	9.880	43,500	424,295	9.7539	9.710	9.520	9.710	9.660	9.880	43,500	9.7539	-1.92%
2022-01-14	0	9.900	9.680	9.900	9.600	10.22	249,100	2,472,626	9.9262	9.900	9.680	9.900	9.600	10.22	249,100	9.9262	0.71%
2022-01-13	0	9.830	9.720	10.02	9.660	10.64	231,500	2,352,175	10.161	9.830	9.720	10.02	9.660	10.64	231,500	10.161	-0.30%
2022-01-12	0	9.860	9.810	9.900	9.300	9.950	249,000	2,434,495	9.7771	9.860	9.810	9.900	9.300	9.950	249,000	9.7771	5.91%
2022-01-11	0	9.310	9.310	9.320	9.020	9.450	105,000	978,255	9.3167	9.310	9.310	9.320	9.020	9.450	105,000	9.3167	2.20%
2022-01-10	0	9.110	9.010	9.110	8.410	9.120	214,000	1,904,750	8.9007	9.110	9.010	9.110	8.410	9.120	214,000	8.9007	7.56%
2022-01-07	0	8.470	8.470	8.500	8.200	8.650	80,500	681,602	8.4671	8.470	8.470	8.500	8.200	8.650	80,500	8.4671	0.47%
2022-01-06	0	8.430	8.430	8.440	8.120	8.990	228,000	1,922,112	8.4303	8.430	8.430	8.440	8.120	8.990	228,000	8.4303	-3.21%
2022-01-05	0	8.710	8.620	8.710	8.550	9.020	114,000	986,465	8.6532	8.710	8.620	8.710	8.550	9.020	114,000	8.6532	-1.25%
2022-01-04	0	8.820	8.820	8.840	8.630	9.500	137,500	1,239,580	9.0151	8.820	8.820	8.840	8.630	9.500	137,500	9.0151	-4.96%
2022-01-03	0	9.280	9.260	9.280	8.700	9.470	164,000	1,486,350	9.0631	9.280	9.260	9.280	8.700	9.470	164,000	9.0631	3.11%
2021-12-31	0	9.000	8.920	9.000	8.630	9.190	53,000	472,920	8.9230	9.000	8.920	9.000	8.630	9.190	53,000	8.9230	3.21%
2021-12-30	0	8.720	8.720	8.730	7.690	8.860	481,500	4,117,650	8.5517	8.720	8.720	8.730	7.690	8.860	481,500	8.5517	8.86%
2021-12-29	0	8.010	8.010	8.040	7.830	8.180	286,600	2,290,347	7.9914	8.010	8.010	8.040	7.830	8.180	286,600	7.9914	-4.64%
2021-12-28	0	8.400	8.400	8.500	8.370	8.600	272,000	2,313,995	8.5073	8.400	8.400	8.500	8.370	8.600	272,000	8.5073	-2.10%
2021-12-24	0	8.580	8.550	8.740	8.490	8.760	15,500	134,990	8.7090	8.580	8.550	8.740	8.490	8.760	15,500	8.7090	0.94%
2021-12-23	0	8.500	8.390	8.500	8.350	9.200	715,000	6,124,117	8.5652	8.500	8.390	8.500	8.350	9.200	715,000	8.5652	-2.97%
2021-12-22	0	8.760	8.730	8.760	8.700	9.680	288,100	2,565,095	8.9035	8.760	8.730	8.760	8.700	9.680	288,100	8.9035	-2.67%
2021-12-21	0	9.000	8.940	9.000	8.740	9.340	238,000	2,140,475	8.9936	9.000	8.940	9.000	8.740	9.340	238,000	8.9936	-1.10%
2021-12-20	0	9.100	9.020	9.100	8.990	9.740	429,500	3,970,455	9.2444	9.100	9.020	9.100	8.990	9.740	429,500	9.2444	-4.31%
2021-12-17	0	9.510	9.500	9.510	9.510	10.14	351,500	3,449,517	9.8137	9.510	9.500	9.510	9.510	10.14	351,500	9.8137	-7.31%
2021-12-16	0	10.26	10.10	10.26	9.920	10.58	962,135	9,682,573	10.064	10.26	10.10	10.26	9.920	10.58	962,135	10.064	1.58%
2021-12-15	0	10.10	10.10	10.14	10.02	10.66	184,500	1,897,980	10.287	10.10	10.10	10.14	10.02	10.66	184,500	10.287	0.40%
2021-12-14	0	10.06	10.02	10.06	10.00	10.90	362,000	3,702,685	10.228	10.06	10.02	10.06	10.00	10.90	362,000	10.228	-4.19%
2021-12-13	0	10.50	10.40	10.50	10.42	10.96	314,284	3,308,247	10.526	10.50	10.40	10.50	10.42	10.96	314,284	10.526	-2.60%
2021-12-10	0	10.78	10.66	10.78	10.60	10.90	40,000	430,825	10.771	10.78	10.66	10.78	10.60	10.90	40,000	10.771	-1.46%
2021-12-09	0	10.94	10.64	10.94	10.50	11.06	164,000	1,763,390	10.752	10.94	10.64	10.94	10.50	11.06	164,000	10.752	4.19%
2021-12-08	0	10.50	10.50	10.60	10.50	10.80	293,926	3,133,308	10.660	10.50	10.50	10.60	10.50	10.80	293,926	10.660	-1.87%
2021-12-07	0	10.70	10.70	10.74	10.54	11.10	279,000	2,991,460	10.722	10.70	10.70	10.74	10.54	11.10	279,000	10.722	-3.60%
2021-12-06	0	11.10	10.74	11.10	10.40	11.10	604,000	6,508,430	10.776	11.10	10.74	11.10	10.40	11.10	604,000	10.776	1.83%
2021-12-03	0	10.90	10.80	10.90	10.60	11.58	517,800	5,690,332	10.989	10.90	10.80	10.90	10.60	11.58	517,800	10.989	-2.50%
2021-12-02	0	11.18	11.16	11.20	11.06	11.68	246,300	2,760,890	11.210	11.18	11.16	11.20	11.06	11.68	246,300	11.209	-4.28%
2021-12-01	0	11.68	11.42	11.68	11.06	11.68	204,563	2,358,653	11.530	11.68	11.42	11.68	11.06	11.68	204,563	11.530	2.46%
2021-11-30	0	11.40	11.40	11.50	11.02	11.70	2,918,500	33,237,769	11.389	11.40	11.40	11.50	11.02	11.70	2,918,500	11.389	-0.18%
2021-11-29	0	11.42	11.24	11.42	11.16	11.56	211,500	2,403,320	11.363	11.42	11.24	11.42	11.16	11.56	211,500	11.363	3.07%
2021-11-26	0	11.08	11.06	11.10	10.82	11.64	517,500	5,791,812	11.192	11.08	11.06	11.10	10.82	11.64	517,500	11.192	-4.65%
2021-11-25	0	11.62	11.54	11.62	11.22	11.88	428,000	4,873,110	11.386	11.62	11.54	11.62	11.22	11.88	428,000	11.386	1.22%
2021-11-24	0	11.48	11.44	11.48	11.20	11.94	516,200	5,940,928	11.509	11.48	11.44	11.48	11.20	11.94	516,200	11.509	-0.17%
2021-11-23	0	11.50	11.44	11.50	11.22	12.00	653,700	7,457,326	11.408	11.50	11.44	11.50	11.22	12.00	653,700	11.408	-0.86%
2021-11-22	0	11.60	11.58	11.62	11.60	12.40	578,500	6,948,290	12.011	11.60	11.58	11.62	11.60	12.40	578,500	12.011	-7.50%
2021-11-19	0	12.54	12.54	12.80	12.40	13.06	804,982	10,181,321	12.648	12.54	12.54	12.80	12.40	13.06	804,982	12.648	-3.98%
2021-11-18	0	13.06	12.96	13.06	12.90	13.58	313,000	4,099,580	13.098	13.06	12.96	13.06	12.90	13.58	313,000	13.098	-2.97%
2021-11-17	0	13.46	13.46	13.50	13.46	14.00	461,000	6,322,440	13.715	13.46	13.46	13.50	13.46	14.00	461,000	13.715	-3.17%
2021-11-16	0	13.90	13.76	13.90	13.64	14.00	325,200	4,483,736	13.788	13.90	13.76	13.90	13.64	14.00	325,200	13.788	-0.43%
2021-11-15	0	13.96	13.94	13.96	13.94	14.50	626,400	8,919,084	14.239	13.96	13.94	13.96	13.94	14.50	626,400	14.239	-3.59%
2021-11-12	0	14.48	14.48	14.50	13.02	14.48	1,217,500	16,944,196	13.917	14.48	14.48	14.50	13.02	14.48	1,217,500	13.917	3.43%
2021-11-11	0	14.00	13.90	14.00	13.72	14.36	187,700	2,623,588	13.978	14.00	13.90	14.00	13.72	14.36	187,700	13.978	0.14%
2021-11-10	0	13.98	13.90	13.98	13.74	14.00	266,500	3,690,385	13.848	13.98	13.90	13.98	13.74	14.00	266,500	13.848	-1.13%
2021-11-09	0	14.14	14.04	14.16	13.58	14.16	216,000	3,021,690	13.989	14.14	14.04	14.16	13.58	14.16	216,000	13.989	4.12%
2021-11-08	0	13.58	13.58	13.80	13.58	14.40	207,500	2,858,910	13.778	13.58	13.58	13.80	13.58	14.40	207,500	13.778	-1.02%
2021-11-05	0	13.72	13.60	13.72	13.16	13.88	417,000	5,690,100	13.645	13.72	13.60	13.72	13.16	13.88	417,000	13.645	0.73%
2021-11-04	0	13.62	13.62	13.74	13.50	14.50	698,000	9,716,270	13.920	13.62	13.62	13.74	13.50	14.50	698,000	13.920	-2.71%
2021-11-03	0	14.00	13.86	14.00	13.22	14.02	488,500	6,720,690	13.758	14.00	13.86	14.00	13.22	14.02	488,500	13.758	5.74%
2021-11-02	0	13.24	13.20	13.24	13.10	13.46	469,069	6,185,457	13.187	13.24	13.20	13.24	13.10	13.46	469,069	13.187	0.91%
2021-11-01	0	13.12	13.00	13.12	13.00	13.58	640,800	8,493,284	13.254	13.12	13.00	13.12	13.00	13.58	640,800	13.254	-4.09%
2021-10-29	0	13.68	13.68	13.70	12.28	14.16	2,266,098	30,654,315	13.527	13.68	13.68	13.70	12.28	14.16	2,266,098	13.527	11.40%
2021-10-28	0	12.28	12.24	12.28	12.04	12.36	298,500	3,648,260	12.222	12.28	12.24	12.28	12.04	12.36	298,500	12.222	-2.54%
2021-10-27	0	12.60	12.48	12.64	12.22	12.68	238,833	2,956,799	12.380	12.60	12.48	12.64	12.22	12.68	238,833	12.380	3.28%
2021-10-26	0	12.20	12.20	12.46	12.20	12.78	290,500	3,619,990	12.461	12.20	12.20	12.46	12.20	12.78	290,500	12.461	-0.33%
2021-10-25	0	12.24	12.20	12.24	12.00	12.26	227,800	2,771,448	12.166	12.24	12.20	12.24	12.00	12.26	227,800	12.166	-1.29%
2021-10-22	0	12.40	12.30	12.40	12.20	12.58	166,000	2,064,280	12.435	12.40	12.30	12.40	12.20	12.58	166,000	12.435	-0.64%
2021-10-21	0	12.48	12.30	12.48	12.14	12.56	124,000	1,530,330	12.341	12.48	12.30	12.48	12.14	12.56	124,000	12.341	2.80%
2021-10-20	0	12.14	12.04	12.14	11.20	12.66	582,625	7,047,527	12.096	12.14	12.04	12.14	11.20	12.66	582,625	12.096	-2.41%
2021-10-19	0	12.44	12.32	12.44	12.12	12.90	284,580	3,541,999	12.446	12.44	12.32	12.44	12.12	12.90	284,580	12.446	-5.04%
2021-10-18	0	13.10	12.88	13.14	12.70	13.30	468,500	6,061,200	12.938	13.10	12.88	13.14	12.70	13.30	468,500	12.937	1.87%
2021-10-15	0	12.86	12.86	12.90	12.32	13.36	596,610	7,652,194	12.826	12.86	12.86	12.90	12.32	13.36	596,610	12.826	4.38%
2021-10-12	0	12.32	12.26	12.68	12.02	12.86	249,000	3,082,880	12.381	12.32	12.26	12.68	12.02	12.86	249,000	12.381	-3.30%
2021-10-11	0	12.74	12.54	12.76	12.40	12.90	86,500	1,087,180	12.569	12.74	12.54	12.76	12.40	12.90	86,500	12.569	0.31%
2021-10-08	0	12.70	12.50	12.70	12.24	13.10	100,000	1,262,700	12.627	12.70	12.50	12.70	12.24	13.10	100,000	12.627	-1.55%
2021-10-07	0	12.90	12.56	12.90	12.12	12.98	165,548	2,088,538	12.616	12.90	12.56	12.90	12.12	12.98	165,548	12.616	7.50%
2021-10-06	0	12.00	11.90	12.00	11.60	12.30	170,000	2,026,170	11.919	12.00	11.90	12.00	11.60	12.30	170,000	11.919	-1.15%
2021-10-05	0	12.14	12.10	12.14	10.96	12.78	873,134	10,219,136	11.704	12.14	12.10	12.14	10.96	12.78	873,134	11.704	2.02%
2021-10-04	0	11.90	11.80	11.90	11.66	12.70	256,500	3,043,520	11.866	11.90	11.80	11.90	11.66	12.70	256,500	11.866	-3.25%
2021-09-30	0	12.30	12.30	12.32	12.30	13.00	607,500	7,681,655	12.645	12.30	12.30	12.32	12.30	13.00	607,500	12.645	-5.67%
2021-09-29	0	13.04	13.00	13.04	12.88	13.48	277,377	3,658,586	13.190	13.04	13.00	13.04	12.88	13.48	277,377	13.190	0.31%
2021-09-28	0	13.00	12.84	13.06	12.80	13.50	250,500	3,261,180	13.019	13.00	12.84	13.06	12.80	13.50	250,500	13.019	0.78%
2021-09-27	0	12.90	12.84	12.90	12.90	14.00	765,500	10,224,980	13.357	12.90	12.84	12.90	12.90	14.00	765,500	13.357	-7.86%
2021-09-24	0	14.00	13.90	14.00	13.84	14.36	319,000	4,498,600	14.102	14.00	13.90	14.00	13.84	14.36	319,000	14.102	2.34%
2021-09-23	0	13.68	13.66	13.68	13.48	13.98	187,403	2,563,044	13.677	13.68	13.66	13.68	13.48	13.98	187,403	13.677	2.40%
2021-09-21	0	13.36	13.36	13.42	13.00	13.84	301,000	4,008,027	13.316	13.36	13.36	13.42	13.00	13.84	301,000	13.316	-0.60%
2021-09-20	0	13.44	13.44	13.50	13.40	14.14	500,000	6,812,320	13.625	13.44	13.44	13.50	13.40	14.14	500,000	13.625	-3.31%
2021-09-17	0	13.90	13.90	13.96	13.90	14.40	294,000	4,131,400	14.052	13.90	13.90	13.96	13.90	14.40	294,000	14.052	-1.84%
2021-09-16	0	14.16	14.12	14.26	13.98	14.30	388,300	5,447,896	14.030	14.16	14.12	14.26	13.98	14.30	388,300	14.030	1.00%
2021-09-15	0	14.02	14.00	14.02	14.00	14.36	284,526	4,019,833	14.128	14.02	14.00	14.02	14.00	14.36	284,526	14.128	-3.04%
2021-09-14	0	14.46	14.18	14.46	13.88	14.54	246,500	3,512,180	14.248	14.46	14.18	14.46	13.88	14.54	246,500	14.248	0.14%
2021-09-13	0	14.44	14.20	14.44	14.00	14.72	370,700	5,265,134	14.203	14.44	14.20	14.44	14.00	14.72	370,700	14.203	-2.30%
2021-09-10	0	14.78	14.78	14.80	14.60	15.28	276,000	4,108,380	14.885	14.78	14.78	14.80	14.60	15.28	276,000	14.885	-1.34%
2021-09-09	0	14.98	14.86	14.98	14.70	15.18	227,600	3,392,808	14.907	14.98	14.86	14.98	14.70	15.18	227,600	14.907	-1.96%
2021-09-08	0	15.28	15.12	15.28	14.78	15.66	341,000	5,193,570	15.230	15.28	15.12	15.28	14.78	15.66	341,000	15.230	-5.21%
2021-09-07	0	16.12	16.04	16.12	14.40	16.20	1,359,500	21,380,990	15.727	16.12	16.04	16.12	14.40	16.20	1,359,500	15.727	10.41%
2021-09-06	0	14.60	14.60	14.64	14.44	14.80	435,000	6,368,676	14.641	14.60	14.60	14.64	14.44	14.80	435,000	14.641	-1.35%
2021-09-03	0	14.80	14.64	14.80	14.30	14.80	268,200	3,920,726	14.619	14.80	14.64	14.80	14.30	14.80	268,200	14.619	2.35%
2021-09-02	0	14.46	14.46	14.50	14.42	14.90	195,400	2,860,974	14.642	14.46	14.46	14.50	14.42	14.90	195,400	14.642	1.54%
2021-09-01	0	14.24	14.24	14.54	14.22	14.92	139,500	2,014,171	14.439	14.24	14.24	14.54	14.22	14.92	139,500	14.439	-4.56%
2021-08-31	0	14.92	14.52	14.92	13.86	14.92	303,500	4,395,720	14.483	14.92	14.52	14.92	13.86	14.92	303,500	14.483	6.27%
2021-08-30	0	14.04	14.04	14.10	13.80	14.92	232,900	3,354,926	14.405	14.04	14.04	14.10	13.80	14.92	232,900	14.405	-3.84%
2021-08-27	0	14.60	14.60	14.66	14.60	14.96	260,000	3,843,420	14.782	14.60	14.60	14.66	14.60	14.96	260,000	14.782	-1.48%
2021-08-26	0	14.82	14.66	14.82	14.66	14.96	111,000	1,644,050	14.811	14.82	14.66	14.82	14.66	14.96	111,000	14.811	0.14%
2021-08-25	0	14.80	14.74	14.80	14.68	14.96	141,500	2,098,660	14.832	14.80	14.74	14.80	14.68	14.96	141,500	14.832	-0.54%
2021-08-24	0	14.88	14.78	14.88	14.10	14.90	216,000	3,164,320	14.650	14.88	14.78	14.88	14.10	14.90	216,000	14.650	7.20%
2021-08-23	0	13.88	13.88	13.94	13.56	13.88	391,429	5,385,451	13.758	13.88	13.88	13.94	13.56	13.88	391,429	13.758	3.58%
2021-08-20	0	13.40	13.28	13.40	13.18	13.98	537,200	7,211,627	13.425	13.40	13.28	13.40	13.18	13.98	537,200	13.424	-4.15%
2021-08-19	0	13.98	13.94	14.00	13.90	14.82	357,996	5,018,742	14.019	13.98	13.94	14.00	13.90	14.82	357,996	14.019	-4.38%
2021-08-18	0	14.62	14.56	14.62	14.00	14.80	290,800	4,175,206	14.358	14.62	14.56	14.62	14.00	14.80	290,800	14.358	-0.68%
2021-08-17	0	14.72	14.46	14.72	14.22	14.98	412,100	6,003,848	14.569	14.72	14.46	14.72	14.22	14.98	412,100	14.569	-0.81%
2021-08-16	0	14.84	14.84	14.98	14.64	15.00	295,500	4,392,530	14.865	14.84	14.84	14.98	14.64	15.00	295,500	14.865	-0.13%
2021-08-13	0	14.86	14.84	14.86	14.26	14.98	360,000	5,316,925	14.769	14.86	14.84	14.86	14.26	14.98	360,000	14.769	-0.80%
2021-08-12	0	14.98	14.88	14.98	14.80	14.98	119,500	1,779,730	14.893	14.98	14.88	14.98	14.80	14.98	119,500	14.893	1.35%
2021-08-11	0	14.78	14.70	14.78	14.50	14.98	418,553	6,218,346	14.857	14.78	14.70	14.78	14.50	14.98	418,553	14.857	0.27%
2021-08-10	0	14.74	14.70	14.74	14.08	15.00	461,000	6,667,640	14.463	14.74	14.70	14.74	14.08	15.00	461,000	14.463	1.52%
2021-08-09	0	14.52	14.42	14.52	13.04	14.76	560,700	7,944,896	14.170	14.52	14.42	14.52	13.04	14.76	560,700	14.170	7.56%
2021-08-06	0	13.50	13.50	13.52	12.80	14.04	919,589	12,309,112	13.385	13.50	13.50	13.52	12.80	14.04	919,589	13.385	-0.44%
2021-08-05	0	13.56	13.56	13.58	13.52	14.30	662,000	9,183,580	13.873	13.56	13.56	13.58	13.52	14.30	662,000	13.872	-5.83%
2021-08-04	0	14.40	14.22	14.40	14.12	14.52	362,550	5,170,797	14.262	14.40	14.22	14.40	14.12	14.52	362,550	14.262	-0.28%
2021-08-03	0	14.44	14.40	14.44	14.34	15.10	876,000	12,780,365	14.590	14.44	14.40	14.44	14.34	15.10	876,000	14.589	-2.70%
2021-08-02	0	14.84	14.84	14.92	14.74	15.86	1,487,000	22,242,240	14.958	14.84	14.84	14.92	14.74	15.86	1,487,000	14.958	-2.62%
2021-07-30	0	15.24	15.22	15.24	15.24	17.78	4,758,050	74,815,371	15.724	15.24	15.22	15.24	15.24	17.78	4,758,050	15.724	-12.31%
2021-07-29	0	17.38	17.32	17.38	16.92	17.68	343,500	5,999,900	17.467	17.38	17.32	17.38	16.92	17.68	343,500	17.467	5.08%
2021-07-28	0	16.54	16.52	16.54	15.76	17.08	886,000	14,649,190	16.534	16.54	16.52	16.54	15.76	17.08	886,000	16.534	0.73%
2021-07-27	0	16.42	16.24	16.42	16.00	18.10	1,423,500	24,053,445	16.897	16.42	16.24	16.42	16.00	18.10	1,423,500	16.897	-8.27%
2021-07-26	0	17.90	17.76	17.90	17.40	18.56	754,354	13,509,189	17.908	17.90	17.76	17.90	17.40	18.56	754,354	17.908	-1.21%
2021-07-23	0	18.12	18.12	18.16	18.12	19.68	829,500	15,645,000	18.861	18.12	18.12	18.16	18.12	19.68	829,500	18.861	-4.53%
2021-07-22	0	18.98	18.88	18.98	17.62	19.26	897,500	16,621,700	18.520	18.98	18.88	18.98	17.62	19.26	897,500	18.520	7.72%
2021-07-21	0	17.62	17.60	17.68	17.44	17.98	380,500	6,732,010	17.693	17.62	17.60	17.68	17.44	17.98	380,500	17.693	1.15%
2021-07-20	0	17.42	17.40	17.42	17.12	17.88	697,500	12,184,700	17.469	17.42	17.40	17.42	17.12	17.88	697,500	17.469	-1.02%
2021-07-19	0	17.60	17.50	17.60	16.70	17.80	858,027	14,686,912	17.117	17.60	17.50	17.60	16.70	17.80	858,027	17.117	3.77%
2021-07-16	0	16.96	16.96	17.00	16.78	17.74	821,500	14,046,150	17.098	16.96	16.96	17.00	16.78	17.74	821,500	17.098	-3.09%
2021-07-15	0	17.50	17.50	17.56	17.40	18.00	915,300	16,060,928	17.547	17.50	17.50	17.56	17.40	18.00	915,300	17.547	-1.24%
2021-07-14	0	17.72	17.70	17.72	17.66	17.82	346,000	6,129,070	17.714	17.72	17.70	17.72	17.66	17.82	346,000	17.714	-0.11%
2021-07-13	0	17.74	17.70	17.80	17.72	18.00	320,708	5,722,909	17.845	17.74	17.70	17.80	17.72	18.00	320,708	17.845	-1.55%
2021-07-12	0	18.02	17.82	18.06	17.60	18.06	175,500	3,130,730	17.839	18.02	17.82	18.06	17.60	18.06	175,500	17.839	2.39%
2021-07-09	0	17.60	17.56	17.60	17.34	18.20	680,680	11,972,290	17.589	17.60	17.56	17.60	17.34	18.20	680,680	17.589	-0.79%
2021-07-08	0	17.74	17.74	17.76	17.74	18.70	1,000,000	18,034,340	18.034	17.74	17.74	17.76	17.74	18.70	1,000,000	18.034	-3.59%
2021-07-07	0	18.40	18.40	18.42	18.00	18.80	369,500	6,758,240	18.290	18.40	18.40	18.42	18.00	18.80	369,500	18.290	-1.50%
2021-07-06	0	18.68	18.46	18.68	17.70	18.68	499,000	9,099,920	18.236	18.68	18.46	18.68	17.70	18.68	499,000	18.236	5.06%
2021-07-05	0	17.78	17.76	17.78	17.74	18.18	136,000	2,426,090	17.839	17.78	17.76	17.78	17.74	18.18	136,000	17.839	-1.88%
2021-07-02	0	18.12	17.94	18.16	17.90	18.70	381,000	6,862,010	18.011	18.12	17.94	18.16	17.90	18.70	381,000	18.011	-1.84%
2021-06-30	0	18.46	18.24	18.46	17.80	18.46	530,500	9,586,750	18.071	18.46	18.24	18.46	17.80	18.46	530,500	18.071	3.94%
2021-06-29	0	17.76	17.70	17.76	17.60	18.42	570,500	10,140,110	17.774	17.76	17.70	17.76	17.60	18.42	570,500	17.774	-1.44%
2021-06-28	0	18.02	18.00	18.02	18.00	18.50	183,500	3,322,470	18.106	18.02	18.00	18.02	18.00	18.50	183,500	18.106	-2.28%
2021-06-25	0	18.44	18.44	18.50	18.38	18.96	460,500	8,551,840	18.571	18.44	18.44	18.50	18.38	18.96	460,500	18.571	-1.91%
2021-06-24	0	18.80	18.80	18.92	18.64	19.48	614,000	11,573,640	18.850	18.80	18.80	18.92	18.64	19.48	614,000	18.850	-0.84%
2021-06-23	0	18.96	18.94	18.96	18.80	19.48	350,000	6,677,880	19.080	18.96	18.94	18.96	18.80	19.48	350,000	19.080	-0.42%
2021-06-22	0	19.04	18.98	19.08	18.82	19.68	405,000	7,754,930	19.148	19.04	18.98	19.08	18.82	19.68	405,000	19.148	-3.74%
2021-06-21	0	19.78	19.76	19.78	19.20	20.55	613,500	12,133,335	19.777	19.78	19.76	19.78	19.20	20.55	613,500	19.777	-3.51%
2021-06-18	0	20.50	20.10	20.50	19.90	21.00	1,237,000	24,859,135	20.096	20.50	20.10	20.50	19.90	21.00	1,237,000	20.096	-1.20%
2021-06-17	0	20.75	20.65	20.75	20.30	20.90	707,780	14,554,354	20.563	20.75	20.65	20.75	20.30	20.90	707,780	20.563	0.00%
2021-06-16	0	20.75	20.70	20.75	20.35	21.80	997,667	20,973,371	21.022	20.75	20.70	20.75	20.35	21.80	997,667	21.022	-3.49%
2021-06-15	0	21.50	21.45	21.50	20.00	21.50	1,740,500	36,178,825	20.787	21.50	21.45	21.50	20.00	21.50	1,740,500	20.786	5.91%
2021-06-11	0	20.30	20.25	20.30	19.80	21.30	2,985,000	61,417,165	20.575	20.30	20.25	20.30	19.80	21.30	2,985,000	20.575	5.40%
2021-06-10	0	19.26	19.24	19.26	19.20	19.84	439,500	8,495,770	19.331	19.26	19.24	19.26	19.20	19.84	439,500	19.331	-2.73%
2021-06-09	0	19.80	19.80	19.82	19.58	20.60	806,500	16,175,910	20.057	19.80	19.80	19.82	19.58	20.60	806,500	20.057	0.51%
2021-06-08	0	19.70	19.68	19.70	18.92	19.78	354,500	6,926,490	19.539	19.70	19.68	19.70	18.92	19.78	354,500	19.539	3.14%
2021-06-07	0	19.10	19.00	19.10	18.92	20.00	882,500	17,017,620	19.283	19.10	19.00	19.10	18.92	20.00	882,500	19.283	-1.24%
2021-06-04	0	19.34	19.30	19.34	19.28	19.60	193,500	3,756,470	19.413	19.34	19.30	19.34	19.28	19.60	193,500	19.413	0.21%
2021-06-03	0	19.30	19.14	19.30	18.68	22.00	1,728,500	34,894,640	20.188	19.30	19.14	19.30	18.68	22.00	1,728,500	20.188	1.37%
2021-06-02	0	19.04	18.90	19.04	18.80	19.58	264,500	5,037,650	19.046	19.04	18.90	19.04	18.80	19.58	264,500	19.046	-1.04%
2021-06-01	0	19.24	19.10	19.24	18.90	19.38	323,000	6,179,190	19.131	19.24	19.10	19.24	18.90	19.38	323,000	19.131	0.52%
2021-05-31	0	19.14	19.10	19.14	19.00	19.60	300,500	5,770,150	19.202	19.14	19.10	19.14	19.00	19.60	300,500	19.202	-0.73%
2021-05-28	0	19.28	19.00	19.28	18.70	19.48	422,000	8,018,590	19.001	19.28	19.00	19.28	18.70	19.48	422,000	19.001	0.10%
2021-05-27	0	19.26	19.26	19.28	18.22	19.26	3,422,500	65,481,064	19.133	19.26	19.26	19.28	18.22	19.26	3,422,500	19.133	5.25%
2021-05-26	0	18.30	18.30	18.32	18.30	19.66	743,000	14,091,420	18.966	18.30	18.30	18.32	18.30	19.66	743,000	18.966	0.88%
2021-05-25	0	18.14	17.98	18.14	17.58	18.44	388,000	7,017,380	18.086	18.14	17.98	18.14	17.58	18.44	388,000	18.086	4.37%
2021-05-24	0	17.38	17.32	17.46	17.00	18.98	1,051,500	18,559,990	17.651	17.38	17.32	17.46	17.00	18.98	1,051,500	17.651	-5.13%
2021-05-21	0	18.32	18.30	18.32	18.20	18.70	384,000	7,077,535	18.431	18.32	18.30	18.32	18.20	18.70	384,000	18.431	0.88%
2021-05-20	0	18.16	18.12	18.30	17.58	19.10	1,012,000	18,534,495	18.315	18.16	18.12	18.30	17.58	19.10	1,012,000	18.315	-6.39%
2021-05-18	0	19.40	19.28	19.40	18.70	19.48	606,500	11,527,545	19.007	19.40	19.28	19.40	18.70	19.48	606,500	19.007	2.86%
2021-05-17	0	18.86	18.86	18.90	18.38	19.30	661,000	12,461,090	18.852	18.86	18.86	18.90	18.38	19.30	661,000	18.852	-2.78%
2021-05-14	0	19.40	19.36	19.40	18.88	19.66	482,500	9,271,070	19.215	19.40	19.36	19.40	18.88	19.66	482,500	19.215	1.25%
2021-05-13	0	19.16	19.16	19.18	18.70	19.60	574,000	10,958,720	19.092	19.16	19.16	19.18	18.70	19.60	574,000	19.092	-4.20%
2021-05-12	0	20.00	19.98	20.00	18.80	20.35	2,312,000	45,951,021	19.875	20.00	19.98	20.00	18.80	20.35	2,312,000	19.875	6.38%
2021-05-11	0	18.80	18.62	18.80	18.22	19.06	643,998	11,931,412	18.527	18.80	18.62	18.80	18.22	19.06	643,998	18.527	-1.36%
2021-05-10	0	19.06	18.98	19.06	18.74	19.50	320,500	6,124,205	19.108	19.06	18.98	19.06	18.74	19.50	320,500	19.108	0.42%
2021-05-07	0	18.98	18.80	18.98	18.68	19.48	196,000	3,716,870	18.964	18.98	18.80	18.98	18.68	19.48	196,000	18.964	0.74%
2021-05-06	0	18.84	18.84	18.90	18.84	19.80	1,617,500	31,071,740	19.210	18.84	18.84	18.90	18.84	19.80	1,617,500	19.210	-0.11%
2021-05-05	0	18.86	18.82	18.86	18.62	19.08	424,869	7,984,581	18.793	18.86	18.82	18.86	18.62	19.08	424,869	18.793	0.21%
2021-05-04	0	18.82	18.68	18.82	18.00	19.08	708,001	13,192,888	18.634	18.82	18.68	18.82	18.00	19.08	708,001	18.634	0.75%
2021-05-03	0	18.68	18.58	18.68	18.36	19.80	4,271,500	82,115,310	19.224	18.68	18.58	18.68	18.36	19.80	4,271,500	19.224	-5.47%
2021-04-30	0	19.76	19.76	19.80	17.98	19.76	6,807,296	129,834,031	19.073	19.76	19.76	19.80	17.98	19.76	6,807,296	19.073	9.90%
2021-04-29	0	17.98	17.96	17.98	16.48	18.00	2,493,500	44,183,390	17.719	17.98	17.96	17.98	16.48	18.00	2,493,500	17.719	8.71%
2021-04-28	0	16.54	16.52	16.54	15.76	16.70	759,500	12,471,640	16.421	16.54	16.52	16.54	15.76	16.70	759,500	16.421	4.03%
2021-04-27	0	15.90	15.90	15.92	15.60	16.00	326,333	5,185,081	15.889	15.90	15.90	15.92	15.60	16.00	326,333	15.889	1.27%
2021-04-26	0	15.70	15.58	15.70	15.26	15.98	746,000	11,572,300	15.513	15.70	15.58	15.70	15.26	15.98	746,000	15.512	-0.13%
2021-04-23	0	15.72	15.72	15.74	15.50	16.10	645,500	10,148,805	15.722	15.72	15.72	15.74	15.50	16.10	645,500	15.722	-1.38%
2021-04-22	0	15.94	15.92	16.06	15.80	16.30	249,000	3,975,110	15.964	15.94	15.92	16.06	15.80	16.30	249,000	15.964	-2.21%
2021-04-21	0	16.30	16.00	16.30	15.86	16.62	438,500	7,035,290	16.044	16.30	16.00	16.30	15.86	16.62	438,500	16.044	0.87%
2021-04-20	0	16.16	16.00	16.16	16.00	17.00	1,092,500	17,684,665	16.187	16.16	16.00	16.16	16.00	17.00	1,092,500	16.187	-4.83%
2021-04-19	0	16.98	16.86	16.98	16.10	17.20	613,000	10,179,620	16.606	16.98	16.86	16.98	16.10	17.20	613,000	16.606	-3.19%
2021-04-16	0	17.54	17.50	17.56	17.10	17.60	980,500	17,033,525	17.372	17.54	17.50	17.56	17.10	17.60	980,500	17.372	2.57%
2021-04-15	0	17.10	17.00	17.10	16.82	18.00	1,366,000	23,501,592	17.205	17.10	17.00	17.10	16.82	18.00	1,366,000	17.205	-6.25%
2021-04-14	0	18.24	18.24	18.28	17.00	18.24	4,433,513	79,374,212	17.903	18.24	18.24	18.28	17.00	18.24	4,433,513	17.903	8.44%
2021-04-13	0	16.82	16.52	16.82	16.10	17.32	1,203,500	20,295,631	16.864	16.82	16.52	16.82	16.10	17.32	1,203,500	16.864	0.84%
2021-04-12	0	16.68	16.60	16.68	15.94	16.80	907,000	14,794,440	16.311	16.68	16.60	16.68	15.94	16.80	907,000	16.311	6.92%
2021-04-09	0	15.60	15.60	15.66	15.22	16.26	331,643	5,181,310	15.623	15.60	15.60	15.66	15.22	16.26	331,643	15.623	3.04%
2021-04-08	0	15.14	15.10	15.18	15.04	15.44	356,000	5,407,115	15.189	15.14	15.10	15.18	15.04	15.44	356,000	15.189	-3.07%
2021-04-07	0	15.62	15.56	15.62	15.20	16.26	500,500	7,824,180	15.633	15.62	15.56	15.62	15.20	16.26	500,500	15.633	0.77%
2021-04-01	0	15.50	15.44	15.50	15.02	15.82	451,500	7,024,300	15.558	15.50	15.44	15.50	15.02	15.82	451,500	15.558	3.06%
2021-03-31	0	15.04	15.04	15.08	14.90	15.40	273,500	4,132,230	15.109	15.04	15.04	15.08	14.90	15.40	273,500	15.109	-0.92%
2021-03-30	0	15.18	15.08	15.20	15.04	15.48	511,500	7,777,305	15.205	15.18	15.08	15.20	15.04	15.48	511,500	15.205	2.85%
2021-03-29	0	14.76	14.72	14.92	14.68	15.16	366,500	5,430,720	14.818	14.76	14.72	14.92	14.68	15.16	366,500	14.818	-0.14%
2021-03-26	0	14.78	14.78	14.94	14.68	15.28	362,000	5,384,555	14.875	14.78	14.78	14.94	14.68	15.28	362,000	14.874	1.79%
2021-03-25	0	14.52	14.50	14.68	14.02	14.88	927,500	13,395,640	14.443	14.52	14.50	14.68	14.02	14.88	927,500	14.443	-2.29%
2021-03-24	0	14.86	14.80	14.90	14.68	15.70	1,376,000	20,592,570	14.966	14.86	14.80	14.90	14.68	15.70	1,376,000	14.966	-4.13%
2021-03-23	0	15.50	15.30	15.50	15.10	16.22	1,247,000	19,400,780	15.558	15.50	15.30	15.50	15.10	16.22	1,247,000	15.558	-5.49%
2021-03-22	0	16.40	16.40	16.46	16.30	16.92	431,500	7,096,120	16.445	16.40	16.40	16.46	16.30	16.92	431,500	16.445	-2.50%
2021-03-19	0	16.82	16.82	16.88	16.44	17.50	670,500	11,155,100	16.637	16.82	16.82	16.88	16.44	17.50	670,500	16.637	-3.33%
2021-03-18	0	17.40	17.32	17.40	17.20	17.98	711,500	12,391,160	17.416	17.40	17.32	17.40	17.20	17.98	711,500	17.416	2.72%
2021-03-17	0	16.94	16.76	16.94	16.28	17.32	712,800	11,942,466	16.754	16.94	16.76	16.94	16.28	17.32	712,800	16.754	0.24%
2021-03-16	0	16.90	16.90	16.92	16.16	17.50	1,288,300	21,400,649	16.612	16.90	16.90	16.92	16.16	17.50	1,288,300	16.612	-4.84%
2021-03-15	0	17.76	17.30	17.76	16.00	18.50	3,817,512	67,403,740	17.657	17.76	17.30	17.76	16.00	18.50	3,817,512	17.656	13.99%
2021-03-12	0	15.58	15.56	15.58	14.42	16.18	1,382,270	21,323,018	15.426	15.58	15.56	15.58	14.42	16.18	1,382,270	15.426	8.19%
2021-03-11	0	14.40	14.36	14.40	14.08	14.58	1,030,500	14,787,980	14.350	14.40	14.36	14.40	14.08	14.58	1,030,500	14.350	2.27%
2021-03-10	0	14.08	14.04	14.08	14.02	14.68	719,000	10,269,265	14.283	14.08	14.04	14.08	14.02	14.68	719,000	14.283	2.62%
2021-03-09	0	13.72	13.72	13.92	13.22	14.48	841,000	11,686,150	13.896	13.72	13.72	13.92	13.22	14.48	841,000	13.896	-0.58%
2021-03-08	0	13.80	13.70	13.80	13.42	14.70	1,259,500	17,567,510	13.948	13.80	13.70	13.80	13.42	14.70	1,259,500	13.948	-1.71%
2021-03-05	0	14.04	14.02	14.04	13.72	15.00	1,969,600	27,908,005	14.169	14.04	14.02	14.04	13.72	15.00	1,969,600	14.169	-7.99%
2021-03-04	0	15.26	15.26	15.50	15.20	16.00	1,344,500	20,749,820	15.433	15.26	15.26	15.50	15.20	16.00	1,344,500	15.433	-4.15%
2021-03-03	0	15.92	15.86	16.10	15.78	16.46	595,500	9,475,555	15.912	15.92	15.86	16.10	15.78	16.46	595,500	15.912	-2.33%
2021-03-02	0	16.30	16.30	16.38	15.52	16.80	1,236,255	19,635,209	15.883	16.30	16.30	16.38	15.52	16.80	1,236,255	15.883	3.69%
2021-03-01	0	15.72	15.66	15.74	14.88	16.10	2,179,500	34,236,880	15.709	15.72	15.66	15.74	14.88	16.10	2,179,500	15.709	4.80%
2021-02-26	0	15.00	15.00	15.04	14.90	15.98	1,609,000	24,456,820	15.200	15.00	15.00	15.04	14.90	15.98	1,609,000	15.200	-7.52%
2021-02-25	0	16.22	16.20	16.22	15.84	16.80	530,500	8,639,220	16.285	16.22	16.20	16.22	15.84	16.80	530,500	16.285	2.27%
2021-02-24	0	15.86	15.86	15.88	15.32	17.58	1,663,500	26,949,390	16.200	15.86	15.86	15.88	15.32	17.58	1,663,500	16.200	-7.36%
2021-02-23	0	17.12	16.88	17.12	16.78	18.80	1,766,500	30,248,390	17.123	17.12	16.88	17.12	16.78	18.80	1,766,500	17.123	-9.42%
2021-02-22	0	18.90	18.90	18.96	18.66	22.65	2,248,500	43,978,200	19.559	18.90	18.90	18.96	18.66	22.65	2,248,500	19.559	-9.13%
2021-02-19	0	20.80	20.35	20.80	19.12	21.35	1,178,774	23,533,307	19.964	20.80	20.35	20.80	19.12	21.35	1,178,774	19.964	2.46%
2021-02-18	0	20.30	20.30	20.55	19.80	22.30	1,628,500	34,069,665	20.921	20.30	20.30	20.55	19.80	22.30	1,628,500	20.921	-3.56%
2021-02-17	0	21.05	20.95	21.05	20.35	22.45	2,635,000	55,813,150	21.182	21.05	20.95	21.05	20.35	22.45	2,635,000	21.181	3.69%
2021-02-16	0	20.30	20.20	20.30	18.00	20.50	3,893,766	76,073,706	19.537	20.30	20.20	20.30	18.00	20.50	3,893,766	19.537	15.60%
2021-02-11	0	17.56	17.56	17.86	16.84	17.90	793,500	13,812,350	17.407	17.56	17.56	17.86	16.84	17.90	793,500	17.407	-3.52%
2021-02-10	0	18.20	18.02	18.20	16.72	18.90	1,982,333	35,042,484	17.677	18.20	18.02	18.20	16.72	18.90	1,982,333	17.677	-3.29%
2021-02-09	0	18.82	18.50	18.82	17.60	19.40	7,105,600	131,489,661	18.505	18.82	18.50	18.82	17.60	19.40	7,105,600	18.505	20.49%
2021-02-08	0	15.62	15.60	15.62	14.34	15.66	2,335,000	35,679,090	15.280	15.62	15.60	15.62	14.34	15.66	2,335,000	15.280	9.54%
2021-02-05	0	14.26	14.26	14.28	14.20	14.56	533,500	7,642,610	14.325	14.26	14.26	14.28	14.20	14.56	533,500	14.325	-2.06%
2021-02-04	0	14.56	14.54	14.56	13.86	15.14	1,351,500	19,567,880	14.479	14.56	14.54	14.56	13.86	15.14	1,351,500	14.479	-2.80%
2021-02-03	0	14.98	14.98	15.00	13.00	15.00	2,051,500	29,086,370	14.178	14.98	14.98	15.00	13.00	15.00	2,051,500	14.178	15.23%
2021-02-02	0	13.00	12.98	13.00	12.46	13.16	809,167	10,431,920	12.892	13.00	12.98	13.00	12.46	13.16	809,167	12.892	3.50%
2021-02-01	0	12.56	12.52	12.56	12.36	13.10	572,000	7,190,740	12.571	12.56	12.52	12.56	12.36	13.10	572,000	12.571	-3.38%
2021-01-29	0	13.00	12.94	13.00	12.86	13.70	916,000	12,113,180	13.224	13.00	12.94	13.00	12.86	13.70	916,000	13.224	-1.52%
2021-01-28	0	13.20	13.10	13.20	12.62	13.80	1,573,000	20,649,990	13.128	13.20	13.10	13.20	12.62	13.80	1,573,000	13.128	-4.35%
2021-01-27	0	13.80	13.80	13.86	13.14	14.00	1,028,500	13,884,903	13.500	13.80	13.80	13.86	13.14	14.00	1,028,500	13.500	-0.72%
2021-01-26	0	13.90	13.82	13.90	13.50	14.34	1,386,000	19,051,260	13.746	13.90	13.82	13.90	13.50	14.34	1,386,000	13.745	-1.70%
2021-01-25	0	14.14	14.08	14.14	13.90	14.44	844,000	11,903,270	14.103	14.14	14.08	14.14	13.90	14.44	844,000	14.103	-2.48%
2021-01-22	0	14.50	14.44	14.50	13.90	14.86	1,386,000	19,809,770	14.293	14.50	14.44	14.50	13.90	14.86	1,386,000	14.293	-1.36%
2021-01-21	0	14.70	14.64	14.70	14.36	15.08	1,322,000	19,620,000	14.841	14.70	14.64	14.70	14.36	15.08	1,322,000	14.841	0.14%
2021-01-20	0	14.68	14.66	14.68	14.56	14.96	665,500	9,797,240	14.722	14.68	14.66	14.68	14.56	14.96	665,500	14.722	0.00%
2021-01-19	0	14.68	14.66	14.68	14.36	14.96	1,249,500	18,360,195	14.694	14.68	14.66	14.68	14.36	14.96	1,249,500	14.694	-0.81%
2021-01-18	0	14.80	14.80	14.82	14.60	15.22	1,507,000	22,316,855	14.809	14.80	14.80	14.82	14.60	15.22	1,507,000	14.809	-2.37%
2021-01-15	0	15.16	15.16	15.18	15.06	15.60	1,592,167	24,294,415	15.259	15.16	15.16	15.18	15.06	15.60	1,592,167	15.259	-2.45%
2021-01-14	0	15.54	15.52	15.54	15.40	15.82	1,227,000	19,160,840	15.616	15.54	15.52	15.54	15.40	15.82	1,227,000	15.616	0.26%
2021-01-13	0	15.50	15.38	15.50	15.22	16.38	1,582,000	24,665,230	15.591	15.50	15.38	15.50	15.22	16.38	1,582,000	15.591	-2.52%
2021-01-12	0	15.90	15.90	15.94	15.60	16.62	1,838,000	29,634,865	16.123	15.90	15.90	15.94	15.60	16.62	1,838,000	16.123	2.05%
2021-01-11	0	15.58	15.58	15.64	15.30	16.48	2,727,000	43,023,415	15.777	15.58	15.58	15.64	15.30	16.48	2,727,000	15.777	-5.58%
2021-01-08	0	16.50	16.50	16.56	16.40	17.72	2,727,500	46,211,620	16.943	16.50	16.50	16.56	16.40	17.72	2,727,500	16.943	-0.24%
2021-01-07	0	16.54	16.54	16.68	16.50	17.40	4,139,500	70,330,662	16.990	16.54	16.54	16.68	16.50	17.40	4,139,500	16.990	0.24%
2021-01-06	0	16.50	16.50	16.52	15.20	17.20	53,748,833	841,205,800	15.651	16.50	16.50	16.52	15.20	17.20	53,748,833	15.651	-14.15%
2021-01-05	0	19.22	19.22	19.28	18.92	19.70	776,500	14,932,270	19.230	19.22	19.22	19.28	18.92	19.70	776,500	19.230	0.42%
2021-01-04	0	19.14	19.14	19.20	18.28	19.72	2,232,500	42,799,000	19.171	19.14	19.14	19.20	18.28	19.72	2,232,500	19.171	6.45%
2020-12-31	0	17.98	17.98	18.02	17.80	18.28	564,500	10,194,080	18.059	17.98	17.98	18.02	17.80	18.28	564,500	18.059	1.35%
2020-12-30	0	17.74	17.74	17.80	17.56	18.48	483,000	8,675,250	17.961	17.74	17.74	17.80	17.56	18.48	483,000	17.961	-2.31%
2020-12-29	0	18.16	18.14	18.16	16.50	18.36	1,207,500	21,306,730	17.645	18.16	18.14	18.16	16.50	18.36	1,207,500	17.645	6.95%
2020-12-28	0	16.98	16.96	16.98	16.70	18.64	515,000	9,168,150	17.802	16.98	16.96	16.98	16.70	18.64	515,000	17.802	-7.42%
2020-12-24	0	18.34	18.24	18.40	18.00	18.50	164,500	2,995,390	18.209	18.34	18.24	18.40	18.00	18.50	164,500	18.209	-0.86%
2020-12-23	0	18.50	18.44	18.50	18.38	18.78	333,900	6,206,438	18.588	18.50	18.44	18.50	18.38	18.78	333,900	18.588	-0.86%
2020-12-22	0	18.66	18.64	18.66	18.00	18.80	1,015,000	18,718,490	18.442	18.66	18.64	18.66	18.00	18.80	1,015,000	18.442	0.11%
2020-12-21	0	18.64	18.60	18.64	18.16	18.86	1,131,500	21,091,050	18.640	18.64	18.60	18.64	18.16	18.86	1,131,500	18.640	3.44%
2020-12-18	0	18.02	18.02	18.10	17.38	18.22	840,000	15,102,390	17.979	18.02	18.02	18.10	17.38	18.22	840,000	17.979	-0.99%
2020-12-17	0	18.20	18.14	18.20	17.50	18.36	898,000	16,141,620	17.975	18.20	18.14	18.20	17.50	18.36	898,000	17.975	3.88%
2020-12-16	0	17.52	17.52	17.54	17.02	18.50	1,027,000	17,852,380	17.383	17.52	17.52	17.54	17.02	18.50	1,027,000	17.383	3.06%
2020-12-15	0	17.00	16.92	17.00	16.78	18.00	265,000	4,528,200	17.088	17.00	16.92	17.00	16.78	18.00	265,000	17.088	-2.30%
2020-12-14	0	17.40	17.40	17.50	16.40	19.10	839,000	15,168,970	18.080	17.40	17.40	17.50	16.40	19.10	839,000	18.080	0.46%
2020-12-11	0	17.32	17.30	17.32	16.94	17.38	761,500	13,078,720	17.175	17.32	17.30	17.32	16.94	17.38	761,500	17.175	1.88%
2020-12-10	0	17.00	17.00	17.02	16.46	17.28	531,500	8,905,890	16.756	17.00	17.00	17.02	16.46	17.28	531,500	16.756	-0.23%
2020-12-09	0	17.04	17.08	17.14	16.52	17.50	1,107,500	18,861,200	17.030	17.04	17.08	17.14	16.52	17.50	1,107,500	17.030	2.16%
2020-12-08	0	16.68	16.68	16.70	16.20	16.90	531,860	8,827,368	16.597	16.68	16.68	16.70	16.20	16.90	531,860	16.597	1.09%
2020-12-07	0	16.50	16.40	16.50	16.28	16.94	183,600	3,033,564	16.523	16.50	16.40	16.50	16.28	16.94	183,600	16.523	-0.24%
2020-12-04	0	16.54	16.54	16.58	16.10	17.20	374,500	6,240,760	16.664	16.54	16.54	16.58	16.10	17.20	374,500	16.664	-1.43%
2020-12-03	0	16.78	16.76	16.78	15.88	17.20	919,540	15,427,631	16.778	16.78	16.76	16.78	15.88	17.20	919,540	16.778	5.67%
2020-12-02	0	15.88	15.82	15.88	15.02	15.88	413,500	6,381,680	15.433	15.88	15.82	15.88	15.02	15.88	413,500	15.433	5.59%
2020-12-01	0	15.04	15.02	15.04	14.76	15.18	392,500	5,870,490	14.957	15.04	15.02	15.04	14.76	15.18	392,500	14.957	3.01%
2020-11-30	0	14.60	14.60	14.74	14.60	15.30	349,500	5,189,770	14.849	14.60	14.60	14.74	14.60	15.30	349,500	14.849	-2.28%
2020-11-27	0	14.94	14.92	14.94	13.94	14.94	681,111	9,763,026	14.334	14.94	14.92	14.94	13.94	14.94	681,111	14.334	5.51%
2020-11-26	0	14.16	14.06	14.18	13.20	14.32	811,167	11,297,947	13.928	14.16	14.06	14.18	13.20	14.32	811,167	13.928	8.09%
2020-11-25	0	13.10	13.08	13.10	12.60	14.00	927,000	12,425,240	13.404	13.10	13.08	13.10	12.60	14.00	927,000	13.404	3.48%
2020-11-24	0	12.66	12.52	12.66	10.84	12.68	518,630	6,179,726	11.916	12.66	12.52	12.66	10.84	12.68	518,630	11.915	14.05%
2020-11-23	0	11.10	11.06	11.10	11.00	11.38	114,000	1,273,880	11.174	11.10	11.06	11.10	11.00	11.38	114,000	11.174	-0.72%
2020-11-20	0	11.18	11.02	11.18	10.94	11.20	106,000	1,174,630	11.081	11.18	11.02	11.18	10.94	11.20	106,000	11.081	2.38%
2020-11-19	0	10.92	10.90	10.94	10.80	11.20	135,500	1,483,670	10.950	10.92	10.90	10.94	10.80	11.20	135,500	10.950	-0.73%
2020-11-18	0	11.00	10.90	11.00	10.80	11.40	427,000	4,668,500	10.933	11.00	10.90	11.00	10.80	11.40	427,000	10.933	1.85%
2020-11-17	0	10.80	10.72	10.80	10.60	10.90	436,000	4,664,450	10.698	10.80	10.72	10.80	10.60	10.90	436,000	10.698	0.56%
2020-11-16	0	10.74	10.66	10.74	10.64	10.92	132,000	1,416,690	10.733	10.74	10.66	10.74	10.64	10.92	132,000	10.733	0.37%
2020-11-13	0	10.70	10.70	10.80	10.56	10.96	188,334	2,027,983	10.768	10.70	10.70	10.80	10.56	10.96	188,334	10.768	-1.11%
2020-11-12	0	10.82	10.82	10.84	10.78	11.20	60,000	656,640	10.944	10.82	10.82	10.84	10.78	11.20	60,000	10.944	-2.17%
2020-11-11	0	11.06	11.02	11.06	10.84	11.40	140,500	1,563,590	11.129	11.06	11.02	11.06	10.84	11.40	140,500	11.129	-1.95%
2020-11-10	0	11.28	11.18	11.28	10.86	11.38	158,500	1,770,970	11.173	11.28	11.18	11.28	10.86	11.38	158,500	11.173	1.08%
2020-11-09	0	11.16	11.10	11.16	11.10	11.40	268,500	3,033,210	11.297	11.16	11.10	11.16	11.10	11.40	268,500	11.297	-1.76%
2020-11-06	0	11.36	11.34	11.36	11.16	11.48	222,500	2,520,320	11.327	11.36	11.34	11.36	11.16	11.48	222,500	11.327	1.79%
2020-11-05	0	11.16	11.10	11.16	11.00	11.50	72,000	803,460	11.159	11.16	11.10	11.16	11.00	11.50	72,000	11.159	-0.18%
2020-11-04	0	11.18	11.10	11.20	10.90	11.50	109,000	1,211,010	11.110	11.18	11.10	11.20	10.90	11.50	109,000	11.110	-3.95%
2020-11-03	0	11.64	11.60	11.64	11.10	11.64	213,833	2,446,306	11.440	11.64	11.60	11.64	11.10	11.64	213,833	11.440	6.01%
2020-11-02	0	10.98	10.96	10.98	10.56	11.18	84,500	925,600	10.954	10.98	10.96	10.98	10.56	11.18	84,500	10.954	3.39%
2020-10-30	0	10.62	10.60	10.62	10.54	11.00	109,000	1,182,120	10.845	10.62	10.60	10.62	10.54	11.00	109,000	10.845	-3.10%
2020-10-29	0	10.96	10.88	10.96	10.84	11.14	108,500	1,191,370	10.980	10.96	10.88	10.96	10.84	11.14	108,500	10.980	-0.18%
2020-10-28	0	10.98	10.92	11.00	10.18	11.40	360,500	3,939,000	10.927	10.98	10.92	11.00	10.18	11.40	360,500	10.926	7.86%
2020-10-27	0	10.18	10.12	10.20	9.980	10.20	36,500	368,630	10.100	10.18	10.12	10.20	9.980	10.20	36,500	10.099	1.80%
2020-10-23	0	10.00	10.02	10.14	10.00	10.14	78,000	787,110	10.091	10.00	10.02	10.14	10.00	10.14	78,000	10.091	0.40%
2020-10-22	0	9.960	9.960	10.06	9.680	10.00	82,000	806,130	9.8309	9.960	9.960	10.06	9.680	10.00	82,000	9.8309	-1.19%
2020-10-21	0	10.08	10.00	10.08	9.940	10.10	57,000	572,480	10.044	10.08	10.00	10.08	9.940	10.10	57,000	10.044	2.02%
2020-10-20	0	9.880	9.880	9.990	9.880	10.14	103,000	1,029,420	9.9944	9.880	9.880	9.990	9.880	10.14	103,000	9.9944	1.33%
2020-10-19	0	9.750	9.710	9.800	9.240	9.820	152,000	1,444,095	9.5006	9.750	9.710	9.800	9.240	9.820	152,000	9.5006	5.52%
2020-10-16	0	9.240	9.220	9.240	9.120	9.300	78,000	716,550	9.1865	9.240	9.220	9.240	9.120	9.300	78,000	9.1865	0.65%
2020-10-15	0	9.180	9.100	9.190	8.900	9.370	135,500	1,237,220	9.1308	9.180	9.100	9.190	8.900	9.370	135,500	9.1308	-1.29%
2020-10-14	0	9.300	9.300	9.340	9.120	9.390	135,500	1,245,865	9.1946	9.300	9.300	9.340	9.120	9.390	135,500	9.1946	-0.64%
2020-10-12	0	9.360	9.350	9.360	9.300	9.540	89,000	839,015	9.4271	9.360	9.350	9.360	9.300	9.540	89,000	9.4271	-0.74%
2020-10-09	0	9.430	9.400	9.430	9.290	9.550	53,500	502,365	9.3900	9.430	9.400	9.430	9.290	9.550	53,500	9.3900	0.32%
2020-10-08	0	9.400	9.360	9.400	9.120	9.400	189,000	1,748,190	9.2497	9.400	9.360	9.400	9.120	9.400	189,000	9.2497	1.08%
2020-10-07	0	9.300	9.300	9.310	9.200	9.480	59,000	550,945	9.3381	9.300	9.300	9.310	9.200	9.480	59,000	9.3381	-0.64%
2020-10-06	0	9.360	9.310	9.360	9.080	9.420	118,000	1,093,560	9.2675	9.360	9.310	9.360	9.080	9.420	118,000	9.2675	0.11%
2020-10-05	0	9.350	9.300	9.370	9.180	9.540	75,500	701,655	9.2934	9.350	9.300	9.370	9.180	9.540	75,500	9.2934	-0.95%
2020-09-30	0	9.440	9.400	9.440	9.300	9.700	58,000	543,650	9.3733	9.440	9.400	9.440	9.300	9.700	58,000	9.3733	-0.94%
2020-09-29	0	9.530	9.500	9.530	9.290	9.750	101,753	964,410	9.4780	9.530	9.500	9.530	9.290	9.750	101,753	9.4780	0.53%
2020-09-28	0	9.480	9.400	9.490	9.240	9.780	193,500	1,833,105	9.4734	9.480	9.400	9.490	9.240	9.780	193,500	9.4734	-0.63%
2020-09-25	0	9.540	9.400	9.500	9.220	10.00	187,500	1,763,990	9.4079	9.540	9.400	9.500	9.220	10.00	187,500	9.4079	-4.22%
2020-09-24	0	9.960	9.820	9.970	9.700	10.00	63,500	623,575	9.8201	9.960	9.820	9.970	9.700	10.00	63,500	9.8201	-0.40%
2020-09-23	0	10.00	9.970	10.00	9.930	10.10	103,641	1,032,391	9.9612	10.00	9.970	10.00	9.930	10.10	103,641	9.9612	0.00%
2020-09-22	0	10.00	9.960	10.00	9.920	10.28	80,000	797,990	9.9749	10.00	9.960	10.00	9.920	10.28	80,000	9.9749	-1.96%
2020-09-21	0	10.20	10.10	10.28	9.890	10.50	125,600	1,279,001	10.183	10.20	10.10	10.28	9.890	10.50	125,600	10.183	-1.92%
2020-09-18	0	10.40	10.20	10.40	9.800	10.40	247,000	2,484,535	10.059	10.40	10.20	10.40	9.800	10.40	247,000	10.059	4.00%
2020-09-17	0	10.00	9.840	9.990	9.400	10.00	149,400	1,459,125	9.7666	10.00	9.840	9.990	9.400	10.00	149,400	9.7666	0.00%
2020-09-16	0	10.00	9.940	10.00	9.880	10.12	74,000	737,580	9.9673	10.00	9.940	10.00	9.880	10.12	74,000	9.9673	-0.79%
2020-09-15	0	10.08	10.04	10.08	10.04	10.40	48,000	485,920	10.123	10.08	10.04	10.08	10.04	10.40	48,000	10.123	-1.37%
2020-09-14	0	10.22	10.16	10.24	10.02	10.40	69,000	703,330	10.193	10.22	10.16	10.24	10.02	10.40	69,000	10.193	-2.67%
2020-09-11	0	10.50	10.36	10.50	10.00	10.50	262,667	2,667,280	10.155	10.50	10.36	10.50	10.00	10.50	262,667	10.155	2.14%
2020-09-10	0	10.28	10.14	10.30	10.10	10.86	207,500	2,142,340	10.325	10.28	10.14	10.30	10.10	10.86	207,500	10.325	-5.34%
2020-09-09	0	10.86	10.76	10.90	10.32	11.02	293,000	3,126,440	10.670	10.86	10.76	10.90	10.32	11.02	293,000	10.670	-1.45%
2020-09-08	0	11.02	10.88	11.06	10.38	11.08	313,000	3,368,100	10.761	11.02	10.88	11.06	10.38	11.08	313,000	10.761	3.57%
2020-09-07	0	10.64	10.54	10.70	10.52	11.00	89,500	948,130	10.594	10.64	10.54	10.70	10.52	11.00	89,500	10.594	-1.66%
2020-09-04	0	10.82	10.82	10.84	10.46	11.30	317,000	3,428,930	10.817	10.82	10.82	10.84	10.46	11.30	317,000	10.817	-6.56%
2020-09-03	0	11.58	11.48	11.60	11.32	11.76	224,500	2,579,560	11.490	11.58	11.48	11.60	11.32	11.76	224,500	11.490	-1.53%
2020-09-02	0	11.76	11.66	11.76	11.60	12.02	131,500	1,544,150	11.743	11.76	11.66	11.76	11.60	12.02	131,500	11.743	-1.18%
2020-09-01	0	11.90	11.86	11.90	11.76	11.96	107,500	1,274,360	11.855	11.90	11.86	11.90	11.76	11.96	107,500	11.855	-0.50%
2020-08-31	0	11.96	11.92	11.96	11.94	12.28	185,500	2,237,960	12.065	11.96	11.92	11.96	11.94	12.28	185,500	12.064	-1.64%
2020-08-28	0	12.16	12.10	12.16	11.98	12.30	212,000	2,557,800	12.065	12.16	12.10	12.16	11.98	12.30	212,000	12.065	1.33%
2020-08-27	0	12.00	11.98	12.00	11.68	12.30	949,500	11,475,460	12.086	12.00	11.98	12.00	11.68	12.30	949,500	12.086	-1.32%
2020-08-26	0	12.16	12.16	12.20	12.10	12.78	412,000	5,081,060	12.333	12.16	12.16	12.20	12.10	12.78	412,000	12.333	-5.44%
2020-08-25	0	12.86	12.84	12.90	11.98	13.96	983,000	12,798,690	13.020	12.86	12.84	12.90	11.98	13.96	983,000	13.020	-4.74%
2020-08-24	0	13.50	13.50	13.56	12.04	13.70	3,279,950	42,790,204	13.046	13.50	13.50	13.56	12.04	13.70	3,279,950	13.046	18.42%
2020-08-21	0	11.40	11.24	11.40	11.00	11.60	186,000	2,098,010	11.280	11.40	11.24	11.40	11.00	11.60	186,000	11.280	3.07%
2020-08-20	0	11.06	11.00	11.08	10.68	11.98	343,500	3,878,400	11.291	11.06	11.00	11.08	10.68	11.98	343,500	11.291	2.98%
2020-08-19	0	10.74	10.74	10.80	10.68	10.86	86,000	926,370	10.772	10.74	10.74	10.80	10.68	10.86	86,000	10.772	0.56%
2020-08-18	0	10.68	10.62	10.68	10.62	11.08	104,500	1,119,320	10.711	10.68	10.62	10.68	10.62	11.08	104,500	10.711	-1.11%
2020-08-17	0	10.80	10.80	10.90	10.44	10.84	78,000	833,910	10.691	10.80	10.80	10.90	10.44	10.84	78,000	10.691	3.05%
2020-08-14	0	10.48	10.50	10.52	10.36	11.14	252,500	2,692,960	10.665	10.48	10.50	10.52	10.36	11.14	252,500	10.665	-0.76%
2020-08-13	0	10.56	10.50	10.58	10.26	11.00	127,500	1,346,250	10.559	10.56	10.50	10.58	10.26	11.00	127,500	10.559	-2.40%
2020-08-12	0	10.82	10.60	10.86	10.20	10.90	284,000	2,990,060	10.528	10.82	10.60	10.86	10.20	10.90	284,000	10.528	2.08%
2020-08-11	0	10.60	10.52	10.60	10.50	11.12	228,500	2,438,830	10.673	10.60	10.52	10.60	10.50	11.12	228,500	10.673	-2.21%
2020-08-10	0	10.84	10.80	10.84	10.84	11.78	279,000	3,128,180	11.212	10.84	10.80	10.84	10.84	11.78	279,000	11.212	-5.41%
2020-08-07	0	11.46	11.22	11.50	10.70	11.46	295,500	3,277,760	11.092	11.46	11.22	11.50	10.70	11.46	295,500	11.092	2.32%
2020-08-06	0	11.20	11.10	11.22	11.00	11.32	108,500	1,210,090	11.153	11.20	11.10	11.22	11.00	11.32	108,500	11.153	0.36%
2020-08-05	0	11.16	11.10	11.16	10.68	11.30	238,500	2,614,700	10.963	11.16	11.10	11.16	10.68	11.30	238,500	10.963	3.33%
2020-08-04	0	10.80	10.80	10.84	10.46	10.86	263,000	2,823,080	10.734	10.80	10.80	10.84	10.46	10.86	263,000	10.734	0.37%
2020-08-03	0	10.76	10.74	10.76	9.820	10.98	249,500	2,608,820	10.456	10.76	10.74	10.76	9.820	10.98	249,500	10.456	7.71%
2020-07-31	0	9.990	9.920	10.00	9.750	10.20	67,000	665,735	9.9363	9.990	9.920	10.00	9.750	10.20	67,000	9.9363	-0.10%
2020-07-30	0	10.00	9.910	10.08	9.720	10.70	245,000	2,446,525	9.9858	10.00	9.910	10.08	9.720	10.70	245,000	9.9858	-1.96%
2020-07-29	0	10.20	10.04	10.38	10.16	11.80	407,000	4,442,780	10.916	10.20	10.04	10.38	10.16	11.80	407,000	10.916	-2.86%
2020-07-28	0	10.50	10.50	10.60	9.590	10.50	317,500	3,189,560	10.046	10.50	10.50	10.60	9.590	10.50	317,500	10.046	11.70%
2020-07-27	0	9.400	9.340	9.400	9.060	9.400	158,500	1,475,930	9.3119	9.400	9.340	9.400	9.060	9.400	158,500	9.3119	5.38%
2020-07-24	0	8.920	8.810	8.920	8.800	9.160	98,000	875,190	8.9305	8.920	8.810	8.920	8.800	9.160	98,000	8.9305	-2.09%
2020-07-23	0	9.110	9.070	9.130	9.040	9.240	87,000	795,120	9.1393	9.110	9.070	9.130	9.040	9.240	87,000	9.1393	0.44%
2020-07-22	0	9.070	9.050	9.090	9.000	9.200	200,000	1,817,740	9.0887	9.070	9.050	9.090	9.000	9.200	200,000	9.0887	-0.44%
2020-07-21	0	9.110	9.050	9.150	9.000	9.400	289,500	2,642,320	9.1272	9.110	9.050	9.150	9.000	9.400	289,500	9.1272	-0.76%
2020-07-20	0	9.180	9.110	9.180	9.000	9.450	191,000	1,751,955	9.1725	9.180	9.110	9.180	9.000	9.450	191,000	9.1725	-3.27%
2020-07-17	0	9.490	9.470	9.490	9.190	9.550	231,000	2,172,545	9.4050	9.490	9.470	9.490	9.190	9.550	231,000	9.4050	3.15%
2020-07-16	0	9.200	9.150	9.200	9.120	9.600	313,500	2,893,950	9.2311	9.200	9.150	9.200	9.120	9.600	313,500	9.2311	-3.06%
2020-07-15	0	9.490	9.470	9.500	9.420	9.800	155,000	1,476,125	9.5234	9.490	9.470	9.500	9.420	9.800	155,000	9.5234	-0.11%
2020-07-14	0	9.500	9.480	9.500	9.450	10.10	384,000	3,765,445	9.8058	9.500	9.480	9.500	9.450	10.10	384,000	9.8058	-0.52%
2020-07-13	0	9.550	9.570	9.580	8.250	9.720	509,000	4,746,885	9.3259	9.550	9.570	9.580	8.250	9.720	509,000	9.3259	15.90%
2020-07-10	0	8.240	8.210	8.240	8.110	8.310	112,500	926,865	8.2388	8.240	8.210	8.240	8.110	8.310	112,500	8.2388	1.85%
2020-07-09	0	8.090	8.080	8.100	7.890	8.100	228,000	1,834,060	8.0441	8.090	8.080	8.100	7.890	8.100	228,000	8.0441	1.63%
2020-07-08	0	7.960	7.900	7.990	7.690	7.960	116,000	905,475	7.8058	7.960	7.900	7.990	7.690	7.960	116,000	7.8058	1.27%
2020-07-07	0	7.860	7.840	7.860	7.850	7.980	44,000	347,180	7.8905	7.860	7.840	7.860	7.850	7.980	44,000	7.8905	-1.01%
2020-07-06	0	7.940	7.900	7.940	7.820	8.000	129,500	1,027,465	7.9341	7.940	7.900	7.940	7.820	8.000	129,500	7.9341	1.79%
2020-07-03	0	7.800	7.800	7.830	7.600	8.380	454,000	3,559,045	7.8393	7.800	7.800	7.830	7.600	8.380	454,000	7.8393	-6.47%
2020-07-02	0	8.340	8.340	8.360	8.290	8.500	335,500	2,798,415	8.3410	8.340	8.340	8.360	8.290	8.500	335,500	8.3410	-1.18%
2020-06-30	0	8.440	8.400	8.450	8.350	8.500	1,120,500	9,419,665	8.4067	8.440	8.400	8.450	8.350	8.500	1,120,500	8.4067	0.84%
2020-06-29	0	8.370	8.360	8.370	8.240	8.570	188,000	1,573,480	8.3696	8.370	8.360	8.370	8.240	8.570	188,000	8.3696	2.07%
2020-06-26	0	8.200	8.170	8.200	8.070	8.200	145,500	1,185,155	8.1454	8.200	8.170	8.200	8.070	8.200	145,500	8.1454	1.86%
2020-06-24	0	8.050	8.010	8.050	7.980	8.090	332,500	2,659,590	7.9988	8.050	8.010	8.050	7.980	8.090	332,500	7.9988	1.26%
2020-06-23	0	7.950	7.930	7.950	7.900	8.020	274,500	2,180,485	7.9435	7.950	7.930	7.950	7.900	8.020	274,500	7.9435	0.13%
2020-06-22	0	7.940	7.900	7.950	7.780	8.060	216,000	1,704,160	7.8896	7.940	7.900	7.950	7.780	8.060	216,000	7.8896	2.72%
2020-06-19	0	7.730	7.700	7.730	7.700	7.780	281,000	2,171,205	7.7267	7.730	7.700	7.730	7.700	7.780	281,000	7.7267	0.39%
2020-06-18	0	7.700	7.640	7.700	7.550	7.700	201,000	1,534,535	7.6345	7.700	7.640	7.700	7.550	7.700	201,000	7.6345	1.32%
2020-06-17	0	7.600	7.580	7.600	7.550	7.690	65,500	497,015	7.5880	7.600	7.580	7.600	7.550	7.690	65,500	7.5880	-0.13%
2020-06-16	0	7.610	7.570	7.610	7.560	7.880	61,500	468,980	7.6257	7.610	7.570	7.610	7.560	7.880	61,500	7.6257	-0.52%
2020-06-15	0	7.650	7.600	7.660	7.300	8.160	286,500	2,237,655	7.8103	7.650	7.600	7.660	7.300	8.160	286,500	7.8103	-4.26%
2020-06-12	0	7.990	7.990	8.000	7.800	8.030	444,980	3,546,770	7.9706	7.990	7.990	8.000	7.800	8.030	444,980	7.9706	0.00%
2020-06-11	0	7.990	7.970	8.000	7.800	8.100	641,000	5,091,600	7.9432	7.990	7.970	8.000	7.800	8.100	641,000	7.9432	0.50%
2020-06-10	0	7.950	7.920	7.950	7.890	8.100	1,230,000	9,764,020	7.9382	7.950	7.920	7.950	7.890	8.100	1,230,000	7.9382	2.58%
2020-06-09	0	7.750	7.730	7.790	7.580	8.290	679,000	5,345,015	7.8719	7.750	7.730	7.790	7.580	8.290	679,000	7.8719	1.71%
2020-06-08	0	7.620	7.570	7.710	6.580	7.620	527,000	3,813,240	7.2357	7.620	7.570	7.710	6.580	7.620	527,000	7.2357	17.05%
2020-06-05	0	6.510	6.510	6.520	6.280	6.510	319,500	2,013,020	6.3005	6.510	6.510	6.520	6.280	6.510	319,500	6.3005	3.33%
2020-06-04	0	6.300	6.290	6.300	5.950	6.300	355,400	2,182,002	6.1396	6.300	6.290	6.300	5.950	6.300	355,400	6.1396	5.00%
2020-06-03	0	6.000	5.960	6.000	5.940	6.000	151,000	900,980	5.9668	6.000	5.960	6.000	5.940	6.000	151,000	5.9668	0.17%
2020-06-02	0	5.990	5.970	5.990	5.950	6.000	235,000	1,405,360	5.9803	5.990	5.970	5.990	5.950	6.000	235,000	5.9803	-0.17%
2020-06-01	0	6.000	5.900	6.000	5.850	6.000	111,500	660,475	5.9235	6.000	5.900	6.000	5.850	6.000	111,500	5.9235	0.50%
2020-05-29	0	5.970	5.950	5.970	5.920	6.000	114,000	681,695	5.9798	5.970	5.950	5.970	5.920	6.000	114,000	5.9798	-0.33%
2020-05-28	0	5.990	5.920	6.000	5.880	6.000	53,000	314,555	5.9350	5.990	5.920	6.000	5.880	6.000	53,000	5.9350	0.17%
2020-05-27	0	5.980	5.980	6.000	5.900	6.000	42,500	251,875	5.9265	5.980	5.980	6.000	5.900	6.000	42,500	5.9265	0.00%
2020-05-26	0	5.980	5.920	6.000	5.870	6.000	86,000	509,315	5.9223	5.980	5.920	6.000	5.870	6.000	86,000	5.9223	-0.33%
2020-05-25	0	6.000	5.940	6.000	5.930	6.000	39,500	235,460	5.9610	6.000	5.940	6.000	5.930	6.000	39,500	5.9610	1.35%
2020-05-22	0	5.920	5.890	5.930	5.870	6.000	112,500	664,425	5.9060	5.920	5.890	5.930	5.870	6.000	112,500	5.9060	-1.33%
2020-05-21	0	6.000	5.960	6.000	5.960	6.000	108,000	645,245	5.9745	6.000	5.960	6.000	5.960	6.000	108,000	5.9745	0.00%
2020-05-20	0	6.000	5.960	6.000	5.960	6.000	87,000	519,420	5.9703	6.000	5.960	6.000	5.960	6.000	87,000	5.9703	0.00%
2020-05-19	0	6.000	5.960	6.000	5.900	6.000	119,000	708,960	5.9576	6.000	5.960	6.000	5.900	6.000	119,000	5.9576	0.67%
2020-05-18	0	5.960	5.950	6.000	5.870	6.010	119,000	706,220	5.9346	5.960	5.950	6.000	5.870	6.010	119,000	5.9346	0.51%
2020-05-15	0	5.930	5.910	5.930	5.910	5.990	38,500	228,490	5.9348	5.930	5.910	5.930	5.910	5.990	38,500	5.9348	0.00%
2020-05-14	0	5.930	5.880	5.940	5.850	5.980	94,500	555,220	5.8753	5.930	5.880	5.940	5.850	5.980	94,500	5.8753	-0.67%
2020-05-13	0	5.970	5.990	6.000	5.960	6.000	114,000	682,635	5.9880	5.970	5.990	6.000	5.960	6.000	114,000	5.9880	-1.49%
2020-05-12	0	6.060	6.020	6.060	5.950	6.290	115,000	696,555	6.0570	6.060	6.020	6.060	5.950	6.290	115,000	6.0570	1.34%
2020-05-11	0	5.980	5.950	5.980	5.960	6.110	74,000	444,640	6.0086	5.980	5.950	5.980	5.960	6.110	74,000	6.0086	-1.97%
2020-05-08	0	6.100	6.070	6.100	6.010	6.180	82,000	496,060	6.0495	6.100	6.070	6.100	6.010	6.180	82,000	6.0495	0.83%
2020-05-07	0	6.050	6.050	6.060	5.980	6.200	127,000	766,210	6.0331	6.050	6.050	6.060	5.980	6.200	127,000	6.0331	-0.82%
2020-05-06	0	6.100	6.020	6.140	5.950	6.190	123,000	740,070	6.0168	6.100	6.020	6.140	5.950	6.190	123,000	6.0168	0.16%
2020-05-05	0	6.090	6.010	6.090	5.990	6.190	95,000	573,970	6.0418	6.090	6.010	6.090	5.990	6.190	95,000	6.0418	-0.33%
2020-05-04	0	6.110	6.050	6.160	6.000	6.270	111,000	673,985	6.0719	6.110	6.050	6.160	6.000	6.270	111,000	6.0719	-2.40%
2020-04-29	0	6.260	6.200	6.270	6.130	6.300	330,000	2,050,640	6.2141	6.260	6.200	6.270	6.130	6.300	330,000	6.2141	0.64%
2020-04-28	0	6.220	6.200	6.250	6.130	6.300	89,500	552,740	6.1759	6.220	6.200	6.250	6.130	6.300	89,500	6.1759	-0.96%
2020-04-27	0	6.280	6.230	6.280	6.240	6.300	35,500	222,930	6.2797	6.280	6.230	6.280	6.240	6.300	35,500	6.2797	-0.63%
2020-04-24	0	6.320	6.240	6.320	6.170	6.320	40,500	251,665	6.2140	6.320	6.240	6.320	6.170	6.320	40,500	6.2140	0.96%
2020-04-23	0	6.260	6.220	6.300	6.190	6.290	31,500	195,800	6.2159	6.260	6.220	6.300	6.190	6.290	31,500	6.2159	0.97%
2020-04-22	0	6.200	6.110	6.230	6.050	6.300	137,000	838,440	6.1200	6.200	6.110	6.230	6.050	6.300	137,000	6.1200	-1.43%
2020-04-21	0	6.290	6.180	6.300	6.150	6.300	97,500	605,555	6.2108	6.290	6.180	6.300	6.150	6.300	97,500	6.2108	0.80%
2020-04-20	0	6.240	6.200	6.250	6.200	6.320	129,000	803,705	6.2303	6.240	6.200	6.250	6.200	6.320	129,000	6.2303	-0.95%
2020-04-17	0	6.300	6.260	6.300	6.200	6.500	83,500	524,795	6.2850	6.300	6.260	6.300	6.200	6.500	83,500	6.2850	-0.16%
2020-04-16	0	6.310	6.300	6.310	6.210	6.390	64,000	402,615	6.2909	6.310	6.300	6.310	6.210	6.390	64,000	6.2909	0.32%
2020-04-15	0	6.290	6.240	6.310	6.200	6.460	51,000	320,060	6.2757	6.290	6.240	6.310	6.200	6.460	51,000	6.2757	-1.41%
2020-04-14	0	6.380	6.360	6.380	6.370	6.500	42,500	272,845	6.4199	6.380	6.360	6.380	6.370	6.500	42,500	6.4199	-1.54%
2020-04-09	0	6.480	6.400	6.490	6.370	6.490	49,500	318,340	6.4311	6.480	6.400	6.490	6.370	6.490	49,500	6.4311	-1.22%
2020-04-08	0	6.560	6.490	6.500	6.490	6.590	42,000	273,890	6.5212	6.560	6.490	6.500	6.490	6.590	42,000	6.5212	0.92%
2020-04-07	0	6.500	6.460	6.500	6.420	6.760	37,500	242,135	6.4569	6.500	6.460	6.500	6.420	6.760	37,500	6.4569	1.88%
2020-04-06	0	6.380	6.320	6.390	6.160	6.380	63,000	397,440	6.3086	6.380	6.320	6.390	6.160	6.380	63,000	6.3086	3.07%
2020-04-03	0	6.190	6.160	6.190	6.140	6.450	171,000	1,057,835	6.1862	6.190	6.160	6.190	6.140	6.450	171,000	6.1862	-0.96%
2020-04-02	0	6.250	6.220	6.250	6.150	6.350	251,000	1,566,260	6.2401	6.250	6.220	6.250	6.150	6.350	251,000	6.2401	-0.48%
2020-04-01	0	6.280	6.230	6.290	6.200	6.400	198,000	1,238,250	6.2538	6.280	6.230	6.290	6.200	6.400	198,000	6.2538	1.13%
2020-03-31	0	6.210	6.210	6.240	6.020	6.250	219,500	1,345,565	6.1301	6.210	6.210	6.240	6.020	6.250	219,500	6.1301	1.14%
2020-03-30	0	6.140	6.120	6.150	5.740	6.300	207,000	1,228,455	5.9346	6.140	6.120	6.150	5.740	6.300	207,000	5.9346	2.33%
2020-03-27	0	6.000	5.920	6.000	5.540	6.710	671,000	3,907,260	5.8230	6.000	5.920	6.000	5.540	6.710	671,000	5.8230	-1.80%
2020-03-26	0	6.110	5.900	6.110	5.990	6.450	708,500	4,369,690	6.1675	6.110	5.900	6.110	5.990	6.450	708,500	6.1675	-4.38%
2020-03-25	0	6.390	6.380	6.500	6.390	6.800	138,000	903,145	6.5445	6.390	6.380	6.500	6.390	6.800	138,000	6.5445	-6.03%
2020-03-24	0	6.800	6.540	6.800	6.550	6.800	123,500	820,100	6.6405	6.800	6.540	6.800	6.550	6.800	123,500	6.6405	0.44%
2020-03-23	0	6.770	6.600	6.800	6.570	6.800	79,500	529,000	6.6541	6.770	6.600	6.800	6.570	6.800	79,500	6.6541	-0.59%
2020-03-20	0	6.810	6.780	6.900	6.450	6.900	248,000	1,636,010	6.5968	6.810	6.780	6.900	6.450	6.900	248,000	6.5968	3.18%
2020-03-19	0	6.600	6.510	6.590	6.380	6.800	169,000	1,099,020	6.5031	6.600	6.510	6.590	6.380	6.800	169,000	6.5031	-2.22%
2020-03-18	0	6.750	6.730	6.750	6.670	6.880	34,000	229,060	6.7371	6.750	6.730	6.750	6.670	6.880	34,000	6.7371	-0.59%
2020-03-17	0	6.790	6.710	6.800	6.670	6.880	57,500	386,855	6.7279	6.790	6.710	6.800	6.670	6.880	57,500	6.7279	0.74%
2020-03-16	0	6.740	6.650	6.750	6.550	6.820	91,500	608,960	6.6553	6.740	6.650	6.750	6.550	6.820	91,500	6.6553	-1.61%
2020-03-13	0	6.850	6.800	6.850	5.990	6.880	253,000	1,665,035	6.5812	6.850	6.800	6.850	5.990	6.880	253,000	6.5812	-1.30%
2020-03-12	0	6.940	6.830	6.900	6.800	7.050	78,500	538,730	6.8628	6.940	6.830	6.900	6.800	7.050	78,500	6.8628	-2.25%
2020-03-11	0	7.100	7.000	7.100	6.950	7.390	56,500	397,050	7.0274	7.100	7.000	7.100	6.950	7.390	56,500	7.0274	0.71%
2020-03-10	0	7.050	7.010	7.050	6.990	7.300	112,500	793,375	7.0522	7.050	7.010	7.050	6.990	7.300	112,500	7.0522	0.71%
2020-03-09	0	7.000	6.970	7.000	6.970	7.360	119,500	843,480	7.0584	7.000	6.970	7.000	6.970	7.360	119,500	7.0584	-5.28%
2020-03-06	0	7.390	7.350	7.390	7.320	7.400	50,000	367,815	7.3563	7.390	7.350	7.390	7.320	7.400	50,000	7.3563	-0.14%
2020-03-05	0	7.400	7.390	7.400	7.370	7.440	57,000	421,585	7.3962	7.400	7.390	7.400	7.370	7.440	57,000	7.3962	0.00%
2020-03-04	0	7.400	7.340	7.400	7.130	7.400	362,000	2,618,730	7.2341	7.400	7.340	7.400	7.130	7.400	362,000	7.2341	2.07%
2020-03-03	0	7.250	7.150	7.250	7.000	7.250	173,000	1,221,710	7.0619	7.250	7.150	7.250	7.000	7.250	173,000	7.0619	1.54%
2020-03-02	0	7.140	7.050	7.140	7.010	7.290	107,500	761,850	7.0870	7.140	7.050	7.140	7.010	7.290	107,500	7.0870	-0.83%
2020-02-28	0	7.200	7.120	7.220	7.120	7.390	183,500	1,324,120	7.2159	7.200	7.120	7.220	7.120	7.390	183,500	7.2159	-2.44%
2020-02-27	0	7.380	7.320	7.380	7.310	7.400	51,000	375,110	7.3551	7.380	7.320	7.380	7.310	7.400	51,000	7.3551	-0.27%
2020-02-26	0	7.400	7.330	7.400	7.300	7.440	118,000	868,070	7.3565	7.400	7.330	7.400	7.300	7.440	118,000	7.3565	0.00%
2020-02-25	0	7.400	7.390	7.400	7.360	7.440	120,000	887,080	7.3923	7.400	7.390	7.400	7.360	7.440	120,000	7.3923	0.00%
2020-02-24	0	7.400	7.380	7.400	7.330	7.430	253,000	1,871,650	7.3978	7.400	7.380	7.400	7.330	7.430	253,000	7.3978	0.14%
2020-02-21	0	7.390	7.350	7.400	7.380	7.400	27,500	203,245	7.3907	7.390	7.350	7.400	7.380	7.400	27,500	7.3907	0.00%
2020-02-20	0	7.390	7.350	7.400	7.200	7.400	22,500	164,235	7.2993	7.390	7.350	7.400	7.200	7.400	22,500	7.2993	-0.14%
2020-02-19	0	7.400	7.350	7.400	7.330	7.430	49,500	365,345	7.3807	7.400	7.350	7.400	7.330	7.430	49,500	7.3807	0.14%
2020-02-18	0	7.390	7.360	7.390	7.330	7.400	51,000	375,800	7.3686	7.390	7.360	7.390	7.330	7.400	51,000	7.3686	-0.14%
2020-02-17	0	7.400	7.370	7.400	7.380	7.400	40,500	299,590	7.3973	7.400	7.370	7.400	7.380	7.400	40,500	7.3973	0.00%
2020-02-14	0	7.400	7.380	7.400	7.340	7.450	164,000	1,210,565	7.3815	7.400	7.380	7.400	7.340	7.450	164,000	7.3815	0.14%
2020-02-13	0	7.390	7.380	7.390	7.350	7.420	113,000	833,640	7.3773	7.390	7.380	7.390	7.350	7.420	113,000	7.3773	0.14%
2020-02-12	0	7.380	7.360	7.390	7.360	7.400	17,000	125,495	7.3821	7.380	7.360	7.390	7.360	7.400	17,000	7.3821	-0.14%
2020-02-11	0	7.390	7.340	7.390	7.340	7.410	77,500	571,505	7.3743	7.390	7.340	7.390	7.340	7.410	77,500	7.3743	-0.14%
2020-02-10	0	7.400	7.370	7.400	7.290	7.430	96,500	711,220	7.3702	7.400	7.370	7.400	7.290	7.430	96,500	7.3702	0.00%
2020-02-07	0	7.400	7.370	7.400	7.260	7.440	111,500	820,790	7.3613	7.400	7.370	7.400	7.260	7.440	111,500	7.3613	0.00%
2020-02-06	0	7.400	7.400	7.420	7.320	7.560	83,500	620,950	7.4365	7.400	7.400	7.420	7.320	7.560	83,500	7.4365	-2.50%
2020-02-05	0	7.590	7.550	7.590	7.500	7.730	107,500	816,905	7.5991	7.590	7.550	7.590	7.500	7.730	107,500	7.5991	-0.65%
2020-02-04	0	7.640	7.600	7.640	7.550	7.690	55,500	422,300	7.6090	7.640	7.600	7.640	7.550	7.690	55,500	7.6090	0.39%
2020-02-03	0	7.610	7.610	7.630	7.580	7.730	63,000	479,855	7.6167	7.610	7.610	7.630	7.580	7.730	63,000	7.6167	-0.52%
2020-01-31	0	7.650	7.650	7.690	7.440	7.650	104,000	781,865	7.5179	7.650	7.650	7.690	7.440	7.650	104,000	7.5179	1.59%
2020-01-30	0	7.530	7.530	7.540	7.480	7.750	64,500	490,175	7.5996	7.530	7.530	7.540	7.480	7.750	64,500	7.5996	-1.70%
2020-01-29	0	7.660	7.630	7.660	7.620	8.000	128,500	994,135	7.7365	7.660	7.630	7.660	7.620	8.000	128,500	7.7365	-2.05%
2020-01-24	0	7.820	7.800	7.840	7.700	7.820	44,000	340,955	7.7490	7.820	7.800	7.840	7.700	7.820	44,000	7.7490	1.69%
2020-01-23	0	7.690	7.680	7.700	7.670	7.740	42,000	323,720	7.7076	7.690	7.680	7.700	7.670	7.740	42,000	7.7076	-0.77%
2020-01-22	0	7.750	7.700	7.750	7.690	7.820	61,000	471,495	7.7294	7.750	7.700	7.750	7.690	7.820	61,000	7.7294	-0.13%
2020-01-21	0	7.760	7.720	7.760	7.670	8.000	56,000	432,680	7.7264	7.760	7.720	7.760	7.670	8.000	56,000	7.7264	0.91%
2020-01-20	0	7.690	7.660	7.690	7.630	7.700	68,000	520,955	7.6611	7.690	7.660	7.690	7.630	7.700	68,000	7.6611	0.39%
2020-01-17	0	7.660	7.600	7.660	7.580	8.000	66,500	506,950	7.6233	7.660	7.600	7.660	7.580	8.000	66,500	7.6233	2.54%
2020-01-16	0	7.470	7.450	7.500	7.410	7.650	41,000	305,650	7.4549	7.470	7.450	7.500	7.410	7.650	41,000	7.4549	0.27%
2020-01-15	0	7.450	7.410	7.450	7.400	7.980	71,000	531,710	7.4889	7.450	7.410	7.450	7.400	7.980	71,000	7.4889	-1.59%
2020-01-14	0	7.570	7.530	7.570	7.470	7.880	45,000	338,285	7.5174	7.570	7.530	7.570	7.470	7.880	45,000	7.5174	1.34%
2020-01-13	0	7.470	7.470	7.500	7.390	7.600	157,500	1,182,365	7.5071	7.470	7.470	7.500	7.390	7.600	157,500	7.5071	1.77%
2020-01-10	0	7.340	7.330	7.350	7.340	7.550	274,500	2,031,605	7.4011	7.340	7.330	7.350	7.340	7.550	274,500	7.4011	0.55%
2020-01-09	0	7.300	7.270	7.300	7.200	7.400	120,500	876,790	7.2763	7.300	7.270	7.300	7.200	7.400	120,500	7.2763	0.55%
2020-01-08	0	7.260	7.250	7.280	7.260	8.000	78,000	575,575	7.3792	7.260	7.250	7.280	7.260	8.000	78,000	7.3792	-4.10%
2020-01-07	0	7.570	7.500	7.650	7.480	7.770	119,500	905,420	7.5767	7.570	7.500	7.650	7.480	7.770	119,500	7.5767	-2.32%
2020-01-06	0	7.750	7.700	7.750	7.650	7.900	61,000	472,295	7.7425	7.750	7.700	7.750	7.650	7.900	61,000	7.7425	-1.15%
2020-01-03	0	7.840	7.810	7.840	7.690	7.990	89,500	705,915	7.8873	7.840	7.810	7.840	7.690	7.990	89,500	7.8873	-2.00%
2020-01-02	0	8.000	7.950	8.000	7.900	8.020	78,000	620,285	7.9524	8.000	7.950	8.000	7.900	8.020	78,000	7.9524	0.00%
2019-12-31	0	8.000	7.950	8.000	7.880	8.030	180,000	1,435,880	7.9771	8.000	7.950	8.000	7.880	8.030	180,000	7.9771	1.91%
2019-12-30	0	7.850	7.810	7.850	7.750	7.950	78,000	610,365	7.8252	7.850	7.810	7.850	7.750	7.950	78,000	7.8252	-0.88%
2019-12-27	0	7.920	7.880	7.930	7.850	7.990	100,000	792,010	7.9201	7.920	7.880	7.930	7.850	7.990	100,000	7.9201	-0.38%
2019-12-24	0	7.950	7.870	7.950	7.880	7.980	53,500	423,225	7.9107	7.950	7.870	7.950	7.880	7.980	53,500	7.9107	0.13%
2019-12-23	0	7.940	7.860	7.950	7.860	8.000	92,500	734,035	7.9355	7.940	7.860	7.950	7.860	8.000	92,500	7.9355	0.63%
2019-12-20	0	7.890	7.700	7.890	7.500	7.890	109,000	830,760	7.6217	7.890	7.700	7.890	7.500	7.890	109,000	7.6217	3.82%
2019-12-19	0	7.600	7.580	7.600	7.560	7.940	168,000	1,306,990	7.7797	7.600	7.580	7.600	7.560	7.940	168,000	7.7797	-2.56%
2019-12-18	0	7.800	7.790	7.800	7.730	7.800	67,500	524,185	7.7657	7.800	7.790	7.800	7.730	7.800	67,500	7.7657	0.39%
2019-12-17	0	7.770	7.720	7.770	7.700	7.950	176,500	1,368,145	7.7515	7.770	7.720	7.770	7.700	7.950	176,500	7.7515	-2.26%
2019-12-16	0	7.950	7.910	7.950	7.920	7.980	51,500	409,005	7.9418	7.950	7.910	7.950	7.920	7.980	51,500	7.9418	-0.63%
2019-12-13	0	8.000	7.970	8.000	7.950	8.000	46,000	367,230	7.9833	8.000	7.970	8.000	7.950	8.000	46,000	7.9833	0.25%
2019-12-12	0	7.980	7.950	7.980	7.890	8.000	67,500	536,725	7.9515	7.980	7.950	7.980	7.890	8.000	67,500	7.9515	0.00%
2019-12-11	0	7.980	7.960	7.980	7.960	8.060	84,000	671,700	7.9964	7.980	7.960	7.980	7.960	8.060	84,000	7.9964	-0.25%
2019-12-10	0	8.000	7.980	8.000	7.920	8.090	65,500	524,205	8.0031	8.000	7.980	8.000	7.920	8.090	65,500	8.0031	-0.50%
2019-12-09	0	8.040	8.030	8.040	8.030	8.150	48,500	392,155	8.0857	8.040	8.030	8.040	8.030	8.150	48,500	8.0857	-0.37%
2019-12-06	0	8.070	8.040	8.100	8.030	8.140	119,500	965,530	8.0797	8.070	8.040	8.100	8.030	8.140	119,500	8.0797	0.25%
2019-12-05	0	8.050	8.010	8.060	8.020	8.150	287,000	2,317,980	8.0766	8.050	8.010	8.060	8.020	8.150	287,000	8.0766	-0.62%
2019-12-04	0	8.100	8.090	8.100	8.090	8.250	84,000	686,140	8.1683	8.100	8.090	8.100	8.090	8.250	84,000	8.1683	0.00%
2019-12-03	0	8.100	8.090	8.100	8.090	8.170	98,000	795,875	8.1212	8.100	8.090	8.100	8.090	8.170	98,000	8.1212	0.62%
2019-12-02	0	8.050	8.010	8.050	8.000	8.100	51,000	409,860	8.0365	8.050	8.010	8.050	8.000	8.100	51,000	8.0365	0.63%
2019-11-29	0	8.000	7.950	8.000	7.920	8.130	82,500	660,650	8.0079	8.000	7.950	8.000	7.920	8.130	82,500	8.0079	-1.60%
2019-11-28	0	8.130	8.100	8.130	8.070	8.240	85,500	695,685	8.1367	8.130	8.100	8.130	8.070	8.240	85,500	8.1367	1.63%
2019-11-27	0	8.000	7.970	8.000	7.930	8.070	118,000	943,590	7.9965	8.000	7.970	8.000	7.930	8.070	118,000	7.9965	1.27%
2019-11-26	0	7.900	7.880	7.900	7.850	7.940	143,000	1,128,145	7.8891	7.900	7.880	7.900	7.850	7.940	143,000	7.8891	0.38%
2019-11-25	0	7.870	7.850	7.870	7.680	8.120	200,500	1,582,650	7.8935	7.870	7.850	7.870	7.680	8.120	200,500	7.8935	-3.44%
2019-11-22	0	8.150	8.130	8.150	8.120	8.240	76,000	619,660	8.1534	8.150	8.130	8.150	8.120	8.240	76,000	8.1534	0.00%
2019-11-21	0	8.150	8.120	8.150	8.000	8.250	271,500	2,188,220	8.0597	8.150	8.120	8.150	8.000	8.250	271,500	8.0597	-1.21%
2019-11-20	0	8.250	8.240	8.250	8.180	8.350	235,000	1,932,630	8.2240	8.250	8.240	8.250	8.180	8.350	235,000	8.2240	-0.60%
2019-11-19	0	8.300	8.280	8.300	8.210	8.310	127,000	1,049,000	8.2598	8.300	8.280	8.300	8.210	8.310	127,000	8.2598	0.00%
2019-11-18	0	8.300	8.270	8.300	8.240	8.690	344,000	2,883,945	8.3836	8.300	8.270	8.300	8.240	8.690	344,000	8.3836	0.00%
2019-11-15	0	8.300	8.290	8.300	8.260	8.570	199,000	1,674,715	8.4157	8.300	8.290	8.300	8.260	8.570	199,000	8.4157	-2.35%
2019-11-14	0	8.500	8.490	8.500	8.380	8.590	332,000	2,816,775	8.4843	8.500	8.490	8.500	8.380	8.590	332,000	8.4843	2.41%
2019-11-13	0	8.300	8.280	8.300	8.240	8.700	550,500	4,655,450	8.4568	8.300	8.280	8.300	8.240	8.700	550,500	8.4568	1.10%
2019-11-12	0	8.210	8.200	8.210	8.100	8.300	527,000	4,328,480	8.2134	8.210	8.200	8.210	8.100	8.300	527,000	8.2134	-0.12%
2019-11-11	0	8.220	8.200	8.220	7.910	8.230	1,173,000	9,506,095	8.1041	8.220	8.200	8.220	7.910	8.230	1,173,000	8.1041	1.11%
2019-11-08	0	8.130	8.100	8.130	7.600	8.470	1,556,500	12,645,880	8.1246	8.130	8.100	8.130	7.600	8.470	1,556,500	8.1246	9.57%
2019-11-07	0	7.420	7.380	7.500	6.890	7.630	1,107,500	7,887,935	7.1223	7.420	7.380	7.500	6.890	7.630	1,107,500	7.1223	9.76%
2019-11-06	0	6.760	6.650	6.760	5.450	7.000	526,500	3,419,250	6.4943	6.760	6.650	6.760	5.450	7.000	526,500	6.4943	22.91%
2019-11-05	0	5.500	5.480	5.500	5.350	5.500	175,000	949,885	5.4279	5.500	5.480	5.500	5.350	5.500	175,000	5.4279	1.85%
2019-11-04	0	5.400	5.370	5.400	5.310	5.480	39,500	213,540	5.4061	5.400	5.370	5.400	5.310	5.480	39,500	5.4061	0.56%
2019-11-01	0	5.370	5.300	5.390	5.210	5.400	57,000	305,660	5.3625	5.370	5.300	5.390	5.210	5.400	57,000	5.3625	-0.19%
2019-10-31	0	5.380	5.330	5.390	5.250	5.410	109,500	584,295	5.3360	5.380	5.330	5.390	5.250	5.410	109,500	5.3360	-0.37%
2019-10-30	0	5.400	5.370	5.400	5.370	5.450	48,500	261,780	5.3975	5.400	5.370	5.400	5.370	5.450	48,500	5.3975	-0.55%
2019-10-29	0	5.430	5.390	5.440	5.340	5.560	97,500	526,040	5.3953	5.430	5.390	5.440	5.340	5.560	97,500	5.3953	-0.37%
2019-10-28	0	5.450	5.420	5.470	5.350	5.600	564,500	3,078,450	5.4534	5.450	5.420	5.470	5.350	5.600	564,500	5.4534	4.21%
2019-10-25	0	5.230	5.160	5.230	5.160	5.270	13,000	67,790	5.2146	5.230	5.160	5.230	5.160	5.270	13,000	5.2146	0.19%
2019-10-24	0	5.220	5.170	5.220	5.090	5.230	36,000	186,315	5.1754	5.220	5.170	5.220	5.090	5.230	36,000	5.1754	0.38%
2019-10-23	0	5.200	5.160	5.200	5.150	5.280	9,500	49,255	5.1847	5.200	5.160	5.200	5.150	5.280	9,500	5.1847	0.97%
2019-10-22	0	5.150	5.130	5.150	5.100	5.280	50,000	257,685	5.1537	5.150	5.130	5.150	5.100	5.280	50,000	5.1537	-0.58%
2019-10-21	0	5.180	5.180	5.200	5.120	5.350	47,500	246,905	5.1980	5.180	5.180	5.200	5.120	5.350	47,500	5.1980	1.97%
2019-10-18	0	5.080	5.000	5.080	4.800	5.100	63,500	316,245	4.9802	5.080	5.000	5.080	4.800	5.100	63,500	4.9802	0.40%
2019-10-17	0	5.060	5.010	5.060	4.960	5.140	25,000	125,495	5.0198	5.060	5.010	5.060	4.960	5.140	25,000	5.0198	-0.39%
2019-10-16	0	5.080	5.020	5.080	4.970	5.150	37,500	188,555	5.0281	5.080	5.020	5.080	4.970	5.150	37,500	5.0281	0.00%
2019-10-15	0	5.080	5.020	5.080	4.930	5.150	87,500	441,375	5.0443	5.080	5.020	5.080	4.930	5.150	87,500	5.0443	-0.39%
2019-10-14	0	5.100	5.050	5.100	5.010	5.250	54,000	274,780	5.0885	5.100	5.050	5.100	5.010	5.250	54,000	5.0885	2.00%
2019-10-11	0	5.000	4.980	5.010	4.980	5.100	18,500	92,835	5.0181	5.000	4.980	5.010	4.980	5.100	18,500	5.0181	0.00%
2019-10-10	0	5.000	4.970	5.000	4.940	5.100	62,500	311,645	4.9863	5.000	4.970	5.000	4.940	5.100	62,500	4.9863	-0.99%
2019-10-09	0	5.050	5.000	5.050	4.900	5.270	90,500	451,900	4.9934	5.050	5.000	5.050	4.900	5.270	90,500	4.9934	-1.56%
2019-10-08	0	5.130	5.100	5.130	4.990	5.250	205,500	1,035,430	5.0386	5.130	5.100	5.130	4.990	5.250	205,500	5.0386	-1.35%
2019-10-04	0	5.200	5.150	5.200	5.080	5.280	30,500	157,090	5.1505	5.200	5.150	5.200	5.080	5.280	30,500	5.1505	2.56%
2019-10-03	0	5.070	5.020	5.070	4.820	5.080	64,500	321,820	4.9895	5.070	5.020	5.070	4.820	5.080	64,500	4.9895	3.89%
2019-10-02	0	4.880	4.840	4.900	4.780	4.900	219,500	1,057,645	4.8184	4.880	4.840	4.900	4.780	4.900	219,500	4.8184	1.46%
2019-09-30	0	4.810	4.750	4.810	4.760	4.810	15,500	73,965	4.7719	4.810	4.750	4.810	4.760	4.810	15,500	4.7719	-0.41%
2019-09-27	0	4.830	4.740	4.830	4.690	4.830	17,000	80,560	4.7388	4.830	4.740	4.830	4.690	4.830	17,000	4.7388	0.00%
2019-09-26	0	4.830	4.720	4.830	4.690	4.830	52,000	246,670	4.7437	4.830	4.720	4.830	4.690	4.830	52,000	4.7437	-0.62%
2019-09-25	0	4.860	4.830	4.860	4.840	4.990	15,500	75,780	4.8890	4.860	4.830	4.860	4.840	4.990	15,500	4.8890	-0.41%
2019-09-24	0	4.880	4.850	4.880	4.880	5.000	3,500	17,195	4.9129	4.880	4.850	4.880	4.880	5.000	3,500	4.9129	-0.41%
2019-09-23	0	4.900	4.900	4.920	4.840	5.080	24,500	120,650	4.9245	4.900	4.900	4.920	4.840	5.080	24,500	4.9245	1.03%
2019-09-20	0	4.850	4.840	4.850	4.850	4.990	13,000	63,515	4.8858	4.850	4.840	4.850	4.850	4.990	13,000	4.8858	-0.61%
2019-09-19	0	4.880	4.790	4.880	4.720	5.000	44,000	212,340	4.8259	4.880	4.790	4.880	4.720	5.000	44,000	4.8259	0.00%
2019-09-18	0	4.880	4.820	4.880	4.800	4.880	14,500	70,230	4.8434	4.880	4.820	4.880	4.800	4.880	14,500	4.8434	0.21%
2019-09-17	0	4.870	4.850	4.870	4.800	4.870	6,000	28,940	4.8233	4.870	4.850	4.870	4.800	4.870	6,000	4.8233	0.41%
2019-09-16	0	4.850	4.820	4.850	4.800	4.870	26,000	125,780	4.8377	4.850	4.820	4.850	4.800	4.870	26,000	4.8377	-1.62%
2019-09-13	0	4.930	4.880	4.930	4.800	5.000	43,500	211,625	4.8649	4.930	4.880	4.930	4.800	5.000	43,500	4.8649	2.28%
2019-09-12	0	4.820	4.820	4.940	4.800	4.950	33,500	162,115	4.8393	4.820	4.820	4.940	4.800	4.950	33,500	4.8393	-3.41%
2019-09-11	0	4.990	4.850	4.990	4.760	5.030	95,500	464,525	4.8641	4.990	4.850	4.990	4.760	5.030	95,500	4.8641	-0.60%
2019-09-10	0	5.020	4.990	5.020	4.910	5.280	31,500	157,435	4.9979	5.020	4.990	5.020	4.910	5.280	31,500	4.9979	0.40%
2019-09-09	0	5.000	4.940	5.000	4.890	5.200	31,500	155,665	4.9417	5.000	4.940	5.000	4.890	5.200	31,500	4.9417	0.81%
2019-09-06	0	4.960	4.900	4.960	4.960	5.280	13,000	65,270	5.0208	4.960	4.900	4.960	4.960	5.280	13,000	5.0208	-0.20%
2019-09-05	0	4.970	4.940	4.970	4.950	5.290	48,000	241,745	5.0364	4.970	4.940	4.970	4.950	5.290	48,000	5.0364	1.43%
2019-09-04	0	4.900	4.810	4.900	4.800	5.190	58,000	285,200	4.9172	4.900	4.810	4.900	4.800	5.190	58,000	4.9172	2.08%
2019-09-03	0	4.800	4.770	4.800	4.780	4.970	37,500	184,065	4.9084	4.800	4.770	4.800	4.780	4.970	37,500	4.9084	-1.64%
2019-09-02	0	4.880	4.840	4.880	4.760	4.900	13,000	62,690	4.8223	4.880	4.840	4.880	4.760	4.900	13,000	4.8223	0.00%
2019-08-30	0	4.880	4.800	4.880	4.880	4.880	1,000	4,880	4.8800	4.880	4.800	4.880	4.880	4.880	1,000	4.8800	0.62%
2019-08-29	0	4.850	4.800	4.850	4.760	4.980	22,500	108,045	4.8020	4.850	4.800	4.850	4.760	4.980	22,500	4.8020	-0.82%
2019-08-28	0	4.890	4.700	4.890	4.650	5.000	52,500	248,055	4.7249	4.890	4.700	4.890	4.650	5.000	52,500	4.7249	2.09%
2019-08-27	0	4.790	4.700	4.790	4.650	4.870	34,000	159,495	4.6910	4.790	4.700	4.790	4.650	4.870	34,000	4.6910	0.00%
2019-08-26	0	4.790	4.750	4.790	4.620	4.890	34,500	163,595	4.7419	4.790	4.750	4.790	4.620	4.890	34,500	4.7419	-1.03%
2019-08-23	0	4.840	4.760	4.840	4.700	4.970	103,500	498,555	4.8170	4.840	4.760	4.840	4.700	4.970	103,500	4.8170	-3.20%
2019-08-22	0	5.000	4.900	5.000	4.820	5.000	47,500	232,600	4.8968	5.000	4.900	5.000	4.820	5.000	47,500	4.8968	0.00%
2019-08-21	0	5.000	4.920	4.950	4.840	5.030	52,500	258,005	4.9144	5.000	4.920	4.950	4.840	5.030	52,500	4.9144	0.00%
2019-08-20	0	5.000	4.950	5.000	4.920	5.050	36,500	180,960	4.9578	5.000	4.950	5.000	4.920	5.050	36,500	4.9578	0.00%
2019-08-19	0	5.000	4.920	5.000	4.860	5.080	31,000	152,800	4.9290	5.000	4.920	5.000	4.860	5.080	31,000	4.9290	0.00%
2019-08-16	0	5.000	4.960	5.000	4.960	5.000	6,000	29,900	4.9833	5.000	4.960	5.000	4.960	5.000	6,000	4.9833	-0.20%
2019-08-15	0	5.010	4.970	5.010	4.900	5.080	30,000	148,450	4.9483	5.010	4.970	5.010	4.900	5.080	30,000	4.9483	0.20%
2019-08-14	0	5.000	4.980	5.000	4.990	5.080	13,500	67,570	5.0052	5.000	4.980	5.000	4.990	5.080	13,500	5.0052	0.00%
2019-08-13	0	5.000	4.970	5.000	4.920	5.050	80,500	400,100	4.9702	5.000	4.970	5.000	4.920	5.050	80,500	4.9702	0.20%
2019-08-12	0	4.990	4.980	5.020	4.970	5.100	15,000	74,955	4.9970	4.990	4.980	5.020	4.970	5.100	15,000	4.9970	-1.38%
2019-08-09	0	5.060	5.020	5.050	4.980	5.100	8,500	42,650	5.0176	5.060	5.020	5.050	4.980	5.100	8,500	5.0176	2.22%
2019-08-08	0	4.950	4.930	5.050	4.500	5.290	156,500	761,785	4.8676	4.950	4.930	5.050	4.500	5.290	156,500	4.8676	-2.56%
2019-08-07	0	5.080	5.000	5.080	4.950	5.300	25,000	125,120	5.0048	5.080	5.000	5.080	4.950	5.300	25,000	5.0048	0.59%
2019-08-06	0	5.050	4.960	5.050	4.940	5.200	55,500	278,035	5.0096	5.050	4.960	5.050	4.940	5.200	55,500	5.0096	-0.79%
2019-08-05	0	5.090	5.010	5.090	4.980	5.140	21,500	107,880	5.0177	5.090	5.010	5.090	4.980	5.140	21,500	5.0177	0.79%
2019-08-02	0	5.050	4.970	5.090	4.960	5.170	54,000	270,335	5.0062	5.050	4.970	5.090	4.960	5.170	54,000	5.0062	0.00%
2019-08-01	0	5.050	5.010	5.080	5.000	5.190	20,500	103,135	5.0310	5.050	5.010	5.080	5.000	5.190	20,500	5.0310	0.40%
2019-07-31	0	5.030	4.930	5.030	4.920	5.250	47,500	240,150	5.0558	5.030	4.930	5.030	4.920	5.250	47,500	5.0558	-3.27%
2019-07-30	0	5.200	5.090	5.200	5.100	5.300	35,500	182,355	5.1368	5.200	5.090	5.200	5.100	5.300	35,500	5.1368	0.97%
2019-07-29	0	5.150	5.090	5.150	5.100	5.250	14,000	71,570	5.1121	5.150	5.090	5.150	5.100	5.250	14,000	5.1121	1.58%
2019-07-26	0	5.070	5.070	5.110	5.000	5.300	33,500	171,235	5.1115	5.070	5.070	5.110	5.000	5.300	33,500	5.1115	-1.55%
2019-07-25	0	5.150	5.100	5.190	5.090	5.390	106,500	548,945	5.1544	5.150	5.100	5.190	5.090	5.390	106,500	5.1544	-4.28%
2019-07-24	0	5.380	5.310	5.390	5.300	5.400	13,500	71,975	5.3315	5.380	5.310	5.390	5.300	5.400	13,500	5.3315	0.94%
2019-07-23	0	5.330	5.260	5.330	5.280	5.390	23,500	124,915	5.3155	5.330	5.260	5.330	5.280	5.390	23,500	5.3155	-1.66%
2019-07-22	0	5.420	5.360	5.420	5.330	5.450	17,000	91,830	5.4018	5.420	5.360	5.420	5.330	5.450	17,000	5.4018	0.74%
2019-07-19	0	5.380	5.300	5.390	5.300	5.490	43,000	229,390	5.3347	5.380	5.300	5.390	5.300	5.490	43,000	5.3347	-0.19%
2019-07-18	0	5.390	5.370	5.390	5.290	5.500	94,500	506,665	5.3615	5.390	5.370	5.390	5.290	5.500	94,500	5.3615	1.70%
2019-07-17	0	5.300	5.220	5.300	5.180	5.350	81,500	428,810	5.2615	5.300	5.220	5.300	5.180	5.350	81,500	5.2615	0.76%
2019-07-16	0	5.260	5.180	5.260	5.150	5.290	50,500	263,435	5.2165	5.260	5.180	5.260	5.150	5.290	50,500	5.2165	0.38%
2019-07-15	0	5.240	5.170	5.240	5.150	5.300	30,000	156,290	5.2097	5.240	5.170	5.240	5.150	5.300	30,000	5.2097	-1.13%
2019-07-12	0	5.300	5.200	5.300	5.170	5.360	140,500	737,735	5.2508	5.300	5.200	5.300	5.170	5.360	140,500	5.2508	-0.56%
2019-07-11	0	5.330	5.090	5.330	5.020	5.330	44,000	227,140	5.1623	5.330	5.090	5.330	5.020	5.330	44,000	5.1623	4.10%
2019-07-10	0	5.120	5.020	5.120	4.990	5.140	26,000	130,780	5.0300	5.120	5.020	5.120	4.990	5.140	26,000	5.0300	0.79%
2019-07-09	0	5.080	5.070	5.090	5.070	5.130	7,500	38,305	5.1073	5.080	5.070	5.090	5.070	5.130	7,500	5.1073	-1.17%
2019-07-08	0	5.140	5.090	5.140	5.080	5.160	46,000	235,100	5.1109	5.140	5.090	5.140	5.080	5.160	46,000	5.1109	0.00%
2019-07-05	0	5.140	5.070	5.140	5.090	5.190	34,500	176,715	5.1222	5.140	5.070	5.140	5.090	5.190	34,500	5.1222	-0.19%
2019-07-04	0	5.150	5.100	5.150	5.140	5.180	16,000	82,395	5.1497	5.150	5.100	5.150	5.140	5.180	16,000	5.1497	0.00%
2019-07-03	0	5.150	5.080	5.150	5.090	5.220	31,500	161,600	5.1302	5.150	5.080	5.150	5.090	5.220	31,500	5.1302	-0.77%
2019-07-02	0	5.190	5.130	5.190	5.100	5.210	62,000	319,745	5.1572	5.190	5.130	5.190	5.100	5.210	62,000	5.1572	0.19%
2019-06-28	0	5.180	5.130	5.180	5.090	5.230	43,500	224,980	5.1720	5.180	5.130	5.180	5.090	5.230	43,500	5.1720	-0.19%
2019-06-27	0	5.190	5.090	5.190	5.090	5.220	35,500	183,260	5.1623	5.190	5.090	5.190	5.090	5.220	35,500	5.1623	0.78%
2019-06-26	0	5.150	5.090	5.150	5.070	5.200	66,000	338,265	5.1252	5.150	5.090	5.150	5.070	5.200	66,000	5.1252	0.19%
2019-06-25	0	5.140	5.070	5.140	5.070	5.340	38,500	197,070	5.1187	5.140	5.070	5.140	5.070	5.340	38,500	5.1187	-0.58%
2019-06-24	0	5.170	5.140	5.190	5.090	5.340	99,000	507,590	5.1272	5.170	5.140	5.190	5.090	5.340	99,000	5.1272	1.17%
2019-06-21	0	5.110	5.060	5.110	5.030	5.190	48,000	243,260	5.0679	5.110	5.060	5.110	5.030	5.190	48,000	5.0679	-1.54%
2019-06-20	0	5.190	5.090	5.190	5.030	5.190	61,500	311,785	5.0697	5.190	5.090	5.190	5.030	5.190	61,500	5.0697	0.78%
2019-06-19	0	5.150	5.070	5.150	4.990	5.180	99,000	498,585	5.0362	5.150	5.070	5.150	4.990	5.180	99,000	5.0362	2.79%
2019-06-18	0	5.010	4.970	5.010	4.900	5.150	49,000	244,300	4.9857	5.010	4.970	5.010	4.900	5.150	49,000	4.9857	-0.20%
2019-06-17	0	5.020	4.950	5.020	4.800	5.200	275,000	1,368,065	4.9748	5.020	4.950	5.020	4.800	5.200	275,000	4.9748	-0.79%
2019-06-14	0	5.060	5.000	5.060	5.000	5.200	100,000	506,435	5.0644	5.060	5.000	5.060	5.000	5.200	100,000	5.0644	-0.78%
2019-06-13	0	5.100	5.020	5.100	5.030	5.210	58,000	296,050	5.1043	5.100	5.020	5.100	5.030	5.210	58,000	5.1043	-1.16%
2019-06-12	0	5.160	5.100	5.160	5.090	5.300	56,000	288,195	5.1463	5.160	5.100	5.160	5.090	5.300	56,000	5.1463	-0.58%
2019-06-11	0	5.190	5.110	5.190	5.100	5.280	67,000	348,670	5.2040	5.190	5.110	5.190	5.100	5.280	67,000	5.2040	-1.70%
2019-06-10	0	5.280	5.240	5.280	5.110	5.680	363,500	1,934,575	5.3221	5.280	5.240	5.280	5.110	5.680	363,500	5.3221	-7.04%
2019-06-06	0	5.680	5.660	5.680	5.660	5.850	73,500	419,655	5.7096	5.680	5.660	5.680	5.660	5.850	73,500	5.7096	-2.41%
2019-06-05	0	5.820	5.750	5.820	5.780	5.850	17,000	98,595	5.7997	5.820	5.750	5.820	5.780	5.850	17,000	5.7997	0.69%
2019-06-04	0	5.780	5.760	5.780	5.750	5.900	21,000	121,625	5.7917	5.780	5.760	5.780	5.750	5.900	21,000	5.7917	-1.37%
2019-06-03	0	5.860	5.800	5.860	5.800	5.900	32,000	187,520	5.8600	5.860	5.800	5.860	5.800	5.900	32,000	5.8600	0.69%
2019-05-31	0	5.820	5.770	5.820	5.730	5.880	44,500	260,155	5.8462	5.820	5.770	5.820	5.730	5.880	44,500	5.8462	0.34%
2019-05-30	0	5.800	5.630	5.800	5.590	5.800	63,000	357,430	5.6735	5.800	5.630	5.800	5.590	5.800	63,000	5.6735	0.52%
2019-05-29	0	5.770	5.730	5.770	5.720	5.830	133,500	772,445	5.7861	5.770	5.730	5.770	5.720	5.830	133,500	5.7861	-0.52%
2019-05-28	0	5.800	5.720	5.830	5.710	5.850	146,000	844,455	5.7839	5.800	5.720	5.830	5.710	5.850	146,000	5.7839	-0.51%
2019-05-27	0	5.830	5.700	5.840	5.670	5.850	173,500	999,865	5.7629	5.830	5.700	5.840	5.670	5.850	173,500	5.7629	0.00%
2019-05-24	0	5.830	5.800	5.830	5.790	5.850	67,500	392,500	5.8148	5.830	5.800	5.830	5.790	5.850	67,500	5.8148	0.17%
2019-05-23	0	5.820	5.800	5.820	5.790	5.910	88,000	513,095	5.8306	5.820	5.800	5.820	5.790	5.910	88,000	5.8306	-0.34%
2019-05-22	0	5.840	5.800	5.840	5.750	5.880	179,500	1,042,725	5.8091	5.840	5.800	5.840	5.750	5.880	179,500	5.8091	-0.34%
2019-05-21	0	5.860	5.810	5.870	5.740	5.950	173,500	1,010,995	5.8271	5.860	5.810	5.870	5.740	5.950	173,500	5.8271	-1.01%
2019-05-20	0	5.920	5.850	5.920	5.820	5.950	153,500	899,130	5.8575	5.920	5.850	5.920	5.820	5.950	153,500	5.8575	0.17%
2019-05-17	0	5.910	5.890	5.900	5.720	5.950	488,000	2,841,290	5.8223	5.910	5.890	5.900	5.720	5.950	488,000	5.8223	-0.34%
2019-05-16	0	5.930	5.840	5.930	5.750	5.940	469,000	2,734,290	5.8300	5.930	5.840	5.930	5.750	5.940	469,000	5.8300	1.89%
2019-05-15	0	5.820	5.800	5.830	5.760	6.000	231,500	1,352,775	5.8435	5.820	5.800	5.830	5.760	6.000	231,500	5.8435	0.00%
2019-05-14	0	5.820	5.820	5.900	5.250	6.000	260,500	1,501,450	5.7637	5.820	5.820	5.900	5.250	6.000	260,500	5.7637	7.78%
2019-05-10	0	5.400	5.290	5.400	5.030	5.470	1,614,000	8,181,675	5.0692	5.400	5.290	5.400	5.030	5.470	1,614,000	5.0692	5.88%
2019-05-09	0	5.100	5.090	5.100	4.980	5.300	951,500	4,772,070	5.0153	5.100	5.090	5.100	4.980	5.300	951,500	5.0153	-2.86%
2019-05-08	0	5.250	5.250	5.290	4.900	5.300	238,000	1,207,025	5.0715	5.250	5.250	5.290	4.900	5.300	238,000	5.0715	3.55%
2019-05-07	0	5.070	5.000	5.070	4.890	5.450	220,500	1,099,805	4.9878	5.070	5.000	5.070	4.890	5.450	220,500	4.9878	-0.59%
2019-05-06	0	5.100	5.110	5.150	5.100	5.490	146,000	754,805	5.1699	5.100	5.110	5.150	5.100	5.490	146,000	5.1699	-5.03%
2019-05-03	0	5.370	5.260	5.300	5.140	6.150	538,500	2,925,785	5.4332	5.370	5.260	5.300	5.140	6.150	538,500	5.4332	-0.19%
2019-05-02	0	5.380	5.380	5.400	5.200	5.590	49,000	262,905	5.3654	5.380	5.380	5.400	5.200	5.590	49,000	5.3654	0.37%
2019-04-30	0	5.360	5.250	5.360	5.170	5.790	139,500	744,470	5.3367	5.360	5.250	5.360	5.170	5.790	139,500	5.3367	-4.46%
2019-04-29	0	5.610	5.300	5.610	5.300	5.800	2,000	11,175	5.5875	5.610	5.300	5.610	5.300	5.800	2,000	5.5875	4.66%
2019-04-26	0	5.360	5.300	5.520	5.300	5.560	55,500	300,035	5.4060	5.360	5.300	5.520	5.300	5.560	55,500	5.4060	-3.60%
2019-04-25	0	5.560	5.300	5.560	5.150	5.590	14,500	77,645	5.3548	5.560	5.300	5.560	5.150	5.590	14,500	5.3548	-0.54%
2019-04-24	0	5.590	5.450	5.590	5.420	5.650	23,500	131,040	5.5762	5.590	5.450	5.590	5.420	5.650	23,500	5.5762	0.00%
2019-04-23	0	5.590	5.310	5.590	5.240	5.600	138,000	748,170	5.4215	5.590	5.310	5.590	5.240	5.600	138,000	5.4215	0.00%
2019-04-18	0	5.590	5.540	5.590	5.400	5.940	189,500	1,062,600	5.6074	5.590	5.540	5.590	5.400	5.940	189,500	5.6074	-0.89%
2019-04-17	0	5.640	5.640	5.650	5.590	5.980	190,000	1,078,985	5.6789	5.640	5.640	5.650	5.590	5.980	190,000	5.6789	0.71%
2019-04-16	0	5.600	5.500	5.600	5.550	5.950	186,000	1,050,625	5.6485	5.600	5.500	5.600	5.550	5.950	186,000	5.6485	-2.61%
2019-04-15	0	5.750	5.650	5.750	5.650	6.200	347,500	1,988,510	5.7223	5.750	5.650	5.750	5.650	6.200	347,500	5.7223	-4.17%
2019-04-12	0	6.000	5.630	6.000	5.680	6.400	207,500	1,266,100	6.1017	6.000	5.630	6.000	5.680	6.400	207,500	6.1017	1.87%
2019-04-11	0	5.890	-	5.890	5.920	5.940	1,000	5,930	5.9300	5.890	-	5.890	5.920	5.940	1,000	5.9300	3.15%
2019-04-10	0	5.710	5.710	5.790	5.600	5.850	62,500	355,265	5.6842	5.710	5.710	5.790	5.600	5.850	62,500	5.6842	1.78%
2019-04-09	0	5.610	5.610	5.760	5.610	5.870	36,000	206,050	5.7236	5.610	5.610	5.760	5.610	5.870	36,000	5.7236	-1.41%
2019-04-08	0	5.690	5.600	5.690	5.600	6.390	171,000	978,265	5.7208	5.690	5.600	5.690	5.600	6.390	171,000	5.7208	-3.56%
2019-04-04	0	5.900	5.770	5.900	5.700	6.390	139,500	828,215	5.9370	5.900	5.770	5.900	5.700	6.390	139,500	5.9370	-1.67%
2019-04-03	0	6.000	5.740	6.000	5.630	6.090	150,500	885,835	5.8859	6.000	5.740	6.000	5.630	6.090	150,500	5.8859	0.17%
2019-04-02	0	5.990	5.230	5.990	5.570	6.130	34,500	199,225	5.7746	5.990	5.230	5.990	5.570	6.130	34,500	5.7746	0.34%
2019-04-01	0	5.970	-	5.970	5.680	6.260	24,000	144,310	6.0129	5.970	-	5.970	5.680	6.260	24,000	6.0129	0.00%
2019-03-29	0	5.970	5.800	5.970	5.790	6.430	92,500	559,945	6.0535	5.970	5.800	5.970	5.790	6.430	92,500	6.0535	-0.50%
2019-03-28	0	6.000	5.900	6.080	5.900	6.490	117,500	713,455	6.0720	6.000	5.900	6.080	5.900	6.490	117,500	6.0720	-3.23%
2019-03-27	0	6.200	6.020	6.200	6.000	6.490	284,000	1,743,610	6.1395	6.200	6.020	6.200	6.000	6.490	284,000	6.1395	0.00%
2019-03-26	0	6.200	6.040	6.200	6.000	6.460	112,500	682,710	6.0685	6.200	6.040	6.200	6.000	6.460	112,500	6.0685	-1.43%
2019-03-25	0	6.290	6.000	6.290	6.000	7.000	76,000	467,525	6.1516	6.290	6.000	6.290	6.000	7.000	76,000	6.1516	-4.55%
2019-03-22	0	6.590	5.100	6.590	6.590	6.600	1,500	9,890	6.5933	6.590	5.100	6.590	6.590	6.600	1,500	6.5933	4.60%
2019-03-21	0	6.300	6.200	6.300	5.980	6.500	196,500	1,208,665	6.1510	6.300	6.200	6.300	5.980	6.500	196,500	6.1510	1.61%
2019-03-20	0	6.200	6.030	6.390	6.000	6.890	62,000	386,100	6.2274	6.200	6.030	6.390	6.000	6.890	62,000	6.2274	-6.91%
2019-03-19	0	6.660	6.110	6.660	6.000	6.940	106,500	663,415	6.2292	6.660	6.110	6.660	6.000	6.940	106,500	6.2292	-4.17%
2019-03-18	0	6.950	6.150	6.950	6.950	7.200	1,500	10,570	7.0467	6.950	6.150	6.950	6.950	7.200	1,500	7.0467	2.21%
2019-03-15	0	6.800	6.750	6.800	6.800	7.310	57,000	389,270	6.8293	6.800	6.750	6.800	6.800	7.310	57,000	6.8293	-0.87%
2019-03-14	0	6.860	6.700	6.890	6.700	7.650	95,500	648,515	6.7907	6.860	6.700	6.890	6.700	7.650	95,500	6.7907	-5.12%
2019-03-13	0	7.230	6.830	7.260	6.800	7.760	223,500	1,564,185	6.9986	7.230	6.830	7.260	6.800	7.760	223,500	6.9986	-0.14%
2019-03-12	0	7.240	7.240	7.470	7.240	7.500	63,000	461,375	7.3234	7.240	7.240	7.470	7.240	7.500	63,000	7.3234	7.74%
2019-03-11	0	6.720	6.300	7.000	6.720	7.300	11,500	80,430	6.9939	6.720	6.300	7.000	6.720	7.300	11,500	6.9939	-0.15%
2019-03-08	0	6.730	5.260	6.730	6.730	6.730	2,000	13,460	6.7300	6.730	5.260	6.730	6.730	6.730	2,000	6.7300	-0.15%
2019-03-07	0	6.740	6.400	6.890	6.740	6.770	8,000	54,020	6.7525	6.740	6.400	6.890	6.740	6.770	8,000	6.7525	-2.32%
2019-03-06	0	6.900	6.760	6.900	6.900	6.900	2,000	13,800	6.9000	6.900	6.760	6.900	6.900	6.900	2,000	6.9000	-1.43%
2019-03-05	0	7.000	6.220	7.000	-	-	0	0	-	7.000	6.220	7.000	-	-	0	-	0.00%
2019-03-04	0	7.000	6.310	7.000	7.000	7.000	2,000	14,000	7.0000	7.000	6.310	7.000	7.000	7.000	2,000	7.0000	0.00%
2019-03-01	0	7.000	5.340	7.000	7.000	7.000	4,000	28,000	7.0000	7.000	5.340	7.000	7.000	7.000	4,000	7.0000	0.00%
2019-02-28	0	7.000	7.000	7.280	7.000	7.010	38,000	266,020	7.0005	7.000	7.000	7.280	7.000	7.010	38,000	7.0005	-3.98%
2019-02-27	0	7.290	7.010	7.290	-	-	0	0	-	7.290	7.010	7.290	-	-	0	-	0.00%
2019-02-26	0	7.290	7.000	7.290	7.290	7.300	22,000	160,400	7.2909	7.290	7.000	7.290	7.290	7.300	22,000	7.2909	3.55%
2019-02-25	0	7.040	7.040	7.190	7.000	7.100	30,000	210,660	7.0220	7.040	7.040	7.190	7.000	7.100	30,000	7.0220	-2.22%
2019-02-22	0	7.200	7.100	7.290	-	-	0	0	-	7.200	7.100	7.290	-	-	0	-	0.00%
2019-02-21	0	7.200	7.050	7.290	-	-	0	0	-	7.200	7.050	7.290	-	-	0	-	0.00%
2019-02-20	0	7.200	7.050	7.290	7.200	7.630	18,000	133,560	7.4200	7.200	7.050	7.290	7.200	7.630	18,000	7.4200	-2.57%
2019-02-19	0	7.390	7.110	7.390	7.450	7.450	4,000	29,800	7.4500	7.390	7.110	7.390	7.450	7.450	4,000	7.4500	-0.81%
2019-02-18	0	7.450	7.100	7.450	7.100	7.490	10,000	72,580	7.2580	7.450	7.100	7.450	7.100	7.490	10,000	7.2580	4.93%
2019-02-15	0	7.100	6.800	7.790	7.000	7.140	40,000	284,640	7.1160	7.100	6.800	7.790	7.000	7.140	40,000	7.1160	-3.14%
2019-02-14	0	7.330	7.280	7.310	7.300	7.430	155,700	1,142,033	7.3348	7.330	7.280	7.310	7.300	7.430	155,700	7.3348	-13.25%
2019-02-13	0	8.450	7.120	8.450	8.580	8.580	2,000	17,160	8.5800	8.450	7.120	8.450	8.580	8.580	2,000	8.5800	-0.59%
2019-02-12	0	8.500	7.160	8.500	-	-	0	0	-	8.500	7.160	8.500	-	-	0	-	0.00%
2019-02-11	0	8.500	7.200	8.500	-	-	0	0	-	8.500	7.200	8.500	-	-	0	-	-0.82%
2019-02-08	0	8.570	7.110	8.570	8.590	8.640	4,000	34,460	8.6150	8.570	7.110	8.570	8.590	8.640	4,000	8.6150	12.61%
2019-02-04	0	7.610	7.100	8.640	7.610	7.710	20,000	153,680	7.6840	7.610	7.100	8.640	7.610	7.710	20,000	7.6840	-1.17%
2019-02-01	0	7.700	7.110	7.700	7.800	7.800	2,000	15,600	7.8000	7.700	7.110	7.700	7.800	7.800	2,000	7.8000	1.45%
2019-01-31	0	7.590	7.110	7.590	7.650	7.650	2,000	15,300	7.6500	7.590	7.110	7.590	7.650	7.650	2,000	7.6500	0.53%
2019-01-30	0	7.550	7.110	7.590	7.550	7.650	18,000	136,220	7.5678	7.550	7.110	7.590	7.550	7.650	18,000	7.5678	0.94%
2019-01-29	0	7.480	7.210	7.480	-	-	0	0	-	7.480	7.210	7.480	-	-	0	-	-0.53%
2019-01-28	0	7.520	7.220	7.520	-	-	0	0	-	7.520	7.220	7.520	-	-	0	-	-0.53%
2019-01-25	0	7.560	7.110	7.560	-	-	0	0	-	7.560	7.110	7.560	-	-	0	-	-0.26%
2019-01-24	0	7.580	7.110	7.580	-	-	0	0	-	7.580	7.110	7.580	-	-	0	-	-0.13%
2019-01-23	0	7.590	7.110	7.590	7.650	7.650	2,000	15,300	7.6500	7.590	7.110	7.590	7.650	7.650	2,000	7.6500	1.34%
2019-01-22	0	7.490	7.110	7.490	-	-	0	0	-	7.490	7.110	7.490	-	-	0	-	0.00%
2019-01-21	0	7.490	7.110	7.490	-	-	0	0	-	7.490	7.110	7.490	-	-	0	-	-0.13%
2019-01-18	0	7.500	7.110	7.500	7.500	7.500	2,000	15,000	7.5000	7.500	7.110	7.500	7.500	7.500	2,000	7.5000	-1.19%
2019-01-17	0	7.590	7.130	7.590	7.640	7.640	2,000	15,280	7.6400	7.590	7.130	7.590	7.640	7.640	2,000	7.6400	1.34%
2019-01-16	0	7.490	7.120	7.490	7.500	7.500	2,000	15,000	7.5000	7.490	7.120	7.490	7.500	7.500	2,000	7.5000	-1.06%
2019-01-15	0	7.570	7.110	7.570	-	-	0	0	-	7.570	7.110	7.570	-	-	0	-	-0.79%
2019-01-14	0	7.630	7.110	7.630	7.690	7.690	2,000	15,380	7.6900	7.630	7.110	7.630	7.690	7.690	2,000	7.6900	3.53%
2019-01-11	0	7.370	7.130	7.370	7.210	7.550	12,000	87,740	7.3117	7.370	7.130	7.370	7.210	7.550	12,000	7.3117	0.27%
2019-01-10	0	7.350	7.130	7.370	7.120	7.360	22,000	159,140	7.2336	7.350	7.130	7.370	7.120	7.360	22,000	7.2336	-4.42%
2019-01-09	0	7.690	7.200	7.690	7.690	7.690	2,000	15,380	7.6900	7.690	7.200	7.690	7.690	7.690	2,000	7.6900	2.53%
2019-01-08	0	7.500	7.110	7.500	-	-	0	0	-	7.500	7.110	7.500	-	-	0	-	-1.19%
2019-01-07	0	7.590	7.100	7.590	7.200	7.590	10,000	73,540	7.3540	7.590	7.100	7.590	7.200	7.590	10,000	7.3540	0.00%
2019-01-04	0	7.590	7.200	7.590	-	-	0	0	-	7.590	7.200	7.590	-	-	0	-	-1.30%
2019-01-03	0	7.690	7.300	7.690	7.120	7.690	34,000	243,620	7.1653	7.690	7.300	7.690	7.120	7.690	34,000	7.1653	-0.13%
2019-01-02	0	7.700	7.110	7.700	7.600	7.700	4,000	30,600	7.6500	7.700	7.110	7.700	7.600	7.700	4,000	7.6500	0.00%
2018-12-31	0	7.700	7.500	7.700	-	-	0	0	-	7.700	7.500	7.700	-	-	0	-	0.00%
2018-12-28	0	7.700	7.110	7.700	-	-	0	0	-	7.700	7.110	7.700	-	-	0	-	-1.16%
2018-12-27	0	7.790	7.110	7.800	7.790	7.790	4,000	31,160	7.7900	7.790	7.110	7.800	7.790	7.790	4,000	7.7900	0.26%
2018-12-24	0	7.770	7.120	7.770	7.430	7.790	12,000	90,100	7.5083	7.770	7.120	7.770	7.430	7.790	12,000	7.5083	0.91%
2018-12-21	0	7.700	7.700	7.800	7.160	7.780	12,000	91,000	7.5833	7.700	7.700	7.800	7.160	7.780	12,000	7.5833	1.58%
2018-12-20	0	7.580	7.170	7.580	7.150	7.580	140,000	1,019,020	7.2787	7.580	7.170	7.580	7.150	7.580	140,000	7.2787	-2.57%
2018-12-19	0	7.780	7.250	7.780	7.650	7.780	4,000	30,860	7.7150	7.780	7.250	7.780	7.650	7.780	4,000	7.7150	-0.26%
2018-12-18	0	7.800	7.700	8.000	7.220	7.800	42,000	316,700	7.5405	7.800	7.700	8.000	7.220	7.800	42,000	7.5405	0.00%
2018-12-17	0	7.800	7.240	8.000	-	-	0	0	-	7.800	7.240	8.000	-	-	0	-	0.00%
2018-12-14	0	7.800	7.200	7.800	-	-	0	0	-	7.800	7.200	7.800	-	-	0	-	-1.27%
2018-12-13	0	7.900	7.170	8.000	7.700	7.900	4,000	31,200	7.8000	7.900	7.170	8.000	7.700	7.900	4,000	7.8000	1.28%
2018-12-12	0	7.800	7.180	7.800	7.600	7.800	4,000	30,800	7.7000	7.800	7.180	7.800	7.600	7.800	4,000	7.7000	0.00%
2018-12-11	0	7.800	7.160	7.800	7.500	7.800	8,000	61,760	7.7200	7.800	7.160	7.800	7.500	7.800	8,000	7.7200	0.00%
2018-12-10	0	7.800	7.300	7.870	-	-	0	0	-	7.800	7.300	7.870	-	-	0	-	0.00%
2018-12-07	0	7.800	7.250	7.800	-	-	0	0	-	7.800	7.250	7.800	-	-	0	-	-0.13%
2018-12-06	0	7.810	7.300	7.810	7.590	7.810	14,000	106,700	7.6214	7.810	7.300	7.810	7.590	7.810	14,000	7.6214	-0.13%
2018-12-05	0	7.820	7.250	7.820	-	-	0	0	-	7.820	7.250	7.820	-	-	0	-	-0.64%
2018-12-04	0	7.870	7.300	7.870	-	-	0	0	-	7.870	7.300	7.870	-	-	0	-	-0.25%
2018-12-03	0	7.890	7.360	7.890	7.200	7.990	46,000	342,740	7.4509	7.890	7.360	7.890	7.200	7.990	46,000	7.4509	2.47%
2018-11-30	0	7.700	7.200	7.500	7.000	7.800	112,000	809,900	7.2313	7.700	7.200	7.500	7.000	7.800	112,000	7.2313	3.49%
2018-11-29	0	7.440	7.210	7.440	7.200	7.750	166,000	1,220,240	7.3508	7.440	7.210	7.440	7.200	7.750	166,000	7.3508	-0.93%
2018-11-28	0	7.510	7.510	7.710	7.510	7.880	18,000	138,200	7.6778	7.510	7.510	7.710	7.510	7.880	18,000	7.6778	-3.84%
2018-11-27	0	7.810	7.500	7.990	7.450	8.000	158,000	1,201,380	7.6037	7.810	7.500	7.990	7.450	8.000	158,000	7.6037	0.13%
2018-11-26	0	7.800	7.330	7.850	7.300	7.990	40,000	302,500	7.5625	7.800	7.330	7.850	7.300	7.990	40,000	7.5625	0.00%
2018-11-23	0	7.800	7.460	7.950	7.350	7.950	78,000	593,220	7.6054	7.800	7.460	7.950	7.350	7.950	78,000	7.6054	-0.38%
2018-11-22	0	7.830	7.500	7.840	7.550	7.900	58,000	445,720	7.6848	7.830	7.500	7.840	7.550	7.900	58,000	7.6848	0.51%
2018-11-21	0	7.790	7.210	7.970	7.310	8.000	94,000	725,060	7.7134	7.790	7.210	7.970	7.310	8.000	94,000	7.7134	2.50%
2018-11-20	0	7.600	7.400	7.990	7.600	7.800	12,000	91,620	7.6350	7.600	7.400	7.990	7.600	7.800	12,000	7.6350	-5.00%
2018-11-19	0	8.000	7.000	8.000	8.000	8.000	4,000	32,000	8.0000	8.000	7.000	8.000	8.000	8.000	4,000	8.0000	0.00%
2018-11-16	0	8.000	8.000	8.250	8.000	8.600	4,000	33,200	8.3000	8.000	8.000	8.250	8.000	8.600	4,000	8.3000	0.00%
2018-11-15	0	8.000	7.220	8.000	7.000	8.000	30,000	227,160	7.5720	8.000	7.220	8.000	7.000	8.000	30,000	7.5720	1.27%
2018-11-14	0	7.900	7.610	7.900	7.900	8.590	4,000	32,980	8.2450	7.900	7.610	7.900	7.900	8.590	4,000	8.2450	-2.35%
2018-11-13	0	8.090	7.100	8.090	-	-	0	0	-	8.090	7.100	8.090	-	-	0	-	-2.41%
2018-11-12	0	8.290	7.800	8.290	8.500	8.500	2,000	17,000	8.5000	8.290	7.800	8.290	8.500	8.500	2,000	8.5000	4.67%
2018-11-09	0	7.920	7.920	8.490	7.920	7.920	6,000	47,520	7.9200	7.920	7.920	8.490	7.920	7.920	6,000	7.9200	0.00%
2018-11-08	0	7.920	-	8.040	7.800	8.650	74,000	596,460	8.0603	7.920	-	8.040	7.800	8.650	74,000	8.0603	-5.71%
2018-11-07	0	8.400	8.400	8.600	8.400	8.400	4,000	33,600	8.4000	8.400	8.400	8.600	8.400	8.400	4,000	8.4000	1.33%
2018-11-06	0	8.290	8.000	8.290	8.000	8.300	10,000	81,180	8.1180	8.290	8.000	8.290	8.000	8.300	10,000	8.1180	-0.12%
2018-11-05	0	8.300	7.000	8.300	8.400	8.400	2,000	16,800	8.4000	8.300	7.000	8.300	8.400	8.400	2,000	8.4000	0.00%
2018-11-02	0	8.300	8.000	8.400	8.300	8.400	4,000	33,400	8.3500	8.300	8.000	8.400	8.300	8.400	4,000	8.3500	0.00%
2018-11-01	0	8.300	7.600	8.300	8.300	8.400	4,000	33,400	8.3500	8.300	7.600	8.300	8.300	8.400	4,000	8.3500	0.24%
2018-10-31	0	8.280	8.000	8.280	8.190	8.280	4,000	32,940	8.2350	8.280	8.000	8.280	8.190	8.280	4,000	8.2350	-1.43%
2018-10-30	0	8.400	7.900	8.400	8.080	8.400	6,000	49,760	8.2933	8.400	7.900	8.400	8.080	8.400	6,000	8.2933	0.00%
2018-10-29	0	8.400	7.900	8.400	-	-	0	0	-	8.400	7.900	8.400	-	-	0	-	0.00%
2018-10-26	0	8.400	7.850	8.400	8.400	8.400	2,000	16,800	8.4000	8.400	7.850	8.400	8.400	8.400	2,000	8.4000	5.00%
2018-10-25	0	8.000	7.900	8.000	7.990	8.000	4,000	31,980	7.9950	8.000	7.900	8.000	7.990	8.000	4,000	7.9950	0.00%
2018-10-24	0	8.000	7.900	8.490	7.800	8.400	82,000	656,380	8.0046	8.000	7.900	8.490	7.800	8.400	82,000	8.0046	-1.23%
2018-10-23	0	8.100	7.800	8.500	8.000	8.320	32,000	257,640	8.0513	8.100	7.800	8.500	8.000	8.320	32,000	8.0513	-4.71%
2018-10-22	0	8.500	8.000	8.500	8.000	8.500	4,000	33,000	8.2500	8.500	8.000	8.500	8.000	8.500	4,000	8.2500	1.19%
2018-10-19	0	8.400	7.000	8.400	8.400	8.600	8,000	67,620	8.4525	8.400	7.000	8.400	8.400	8.600	8,000	8.4525	-1.18%
2018-10-18	0	8.500	8.000	8.600	8.000	8.600	18,000	150,200	8.3444	8.500	8.000	8.600	8.000	8.600	18,000	8.3444	1.19%
2018-10-16	0	8.400	8.000	8.400	8.440	8.440	10,000	84,400	8.4400	8.400	8.000	8.400	8.440	8.440	10,000	8.4400	-0.59%
2018-10-15	0	8.450	8.010	8.700	8.000	8.450	6,000	48,900	8.1500	8.450	8.010	8.700	8.000	8.450	6,000	8.1500	5.49%
2018-10-12	0	8.010	8.010	8.700	8.000	8.010	14,000	112,040	8.0029	8.010	8.010	8.700	8.000	8.010	14,000	8.0029	0.00%
2018-10-11	0	8.010	8.010	8.210	7.990	8.010	22,000	176,000	8.0000	8.010	8.010	8.210	7.990	8.010	22,000	8.0000	0.00%
2018-10-10	0	8.010	8.010	8.700	8.000	8.010	14,000	112,060	8.0043	8.010	8.010	8.700	8.000	8.010	14,000	8.0043	0.00%
2018-10-09	0	8.010	8.000	8.700	8.000	8.010	10,000	80,060	8.0060	8.010	8.000	8.700	8.000	8.010	10,000	8.0060	5.39%
2018-10-08	0	7.600	7.800	8.000	7.600	7.790	8,000	61,200	7.6500	7.600	7.800	8.000	7.600	7.790	8,000	7.6500	-5.00%
2018-10-05	0	8.000	7.700	8.590	7.100	8.000	14,000	109,900	7.8500	8.000	7.700	8.590	7.100	8.000	14,000	7.8500	-0.25%
2018-10-04	0	8.020	8.000	8.380	8.010	8.500	1,934,000	16,092,300	8.3207	8.020	8.000	8.380	8.010	8.500	1,934,000	8.3207	0.25%
2018-10-03	0	8.000	7.110	8.190	-	-	2,000	15,600	7.8000	8.000	7.110	8.190	-	-	2,000	7.8000	0.00%
2018-10-02	0	8.000	7.800	8.000	7.890	8.010	8,000	63,800	7.9750	8.000	7.800	8.000	7.890	8.010	8,000	7.9750	0.00%
2018-09-28	0	8.000	7.900	8.390	7.960	8.700	16,000	129,940	8.1213	8.000	7.900	8.390	7.960	8.700	16,000	8.1213	0.50%
2018-09-27	0	7.960	7.900	8.390	7.910	8.380	14,000	112,380	8.0271	7.960	7.900	8.390	7.910	8.380	14,000	8.0271	-5.24%
2018-09-26	0	8.400	7.910	8.400	7.990	8.680	4,000	33,340	8.3350	8.400	7.910	8.400	7.990	8.680	4,000	8.3350	3.70%
2018-09-24	0	8.100	8.100	8.680	8.000	8.700	8,000	65,620	8.2025	8.100	8.100	8.680	8.000	8.700	8,000	8.2025	0.00%
2018-09-21	0	8.100	8.100	8.680	8.000	8.790	30,000	243,280	8.1093	8.100	8.100	8.680	8.000	8.790	30,000	8.1093	0.62%
2018-09-20	0	8.050	8.050	8.890	8.000	8.990	32,000	259,800	8.1188	8.050	8.050	8.890	8.000	8.990	32,000	8.1188	-0.62%
2018-09-19	0	8.100	8.100	8.290	7.800	8.100	20,000	158,120	7.9060	8.100	8.100	8.290	7.800	8.100	20,000	7.9060	-4.14%
2018-09-18	0	8.450	8.070	8.450	8.440	8.450	8,000	67,560	8.4450	8.450	8.070	8.450	8.440	8.450	8,000	8.4450	0.00%
2018-09-17	0	8.450	8.200	8.700	8.450	8.500	22,000	186,680	8.4855	8.450	8.200	8.700	8.450	8.500	22,000	8.4855	-2.87%
2018-09-14	0	8.700	8.500	8.700	-	-	0	0	-	8.700	8.500	8.700	-	-	0	-	-0.11%
2018-09-13	0	8.710	8.710	8.800	7.800	8.710	52,000	447,100	8.5981	8.710	8.710	8.800	7.800	8.710	52,000	8.5981	11.67%
2018-09-12	0	7.800	6.910	7.800	7.800	7.800	2,000	15,600	7.8000	7.800	6.910	7.800	7.800	7.800	2,000	7.8000	-0.13%
2018-09-11	0	7.810	7.600	7.990	7.690	8.180	12,000	95,540	7.9617	7.810	7.600	7.990	7.690	8.180	12,000	7.9617	-5.90%
2018-09-10	0	8.300	8.100	8.300	8.270	8.300	20,000	165,700	8.2850	8.300	8.100	8.300	8.270	8.300	20,000	8.2850	-1.31%
2018-09-07	0	8.410	8.100	8.780	8.000	13.98	198,000	1,727,700	8.7258	8.410	8.100	8.780	8.000	13.98	198,000	8.7258	-3.33%
2018-09-06	0	8.700	8.700	9.190	8.540	9.500	32,000	292,340	9.1356	8.700	8.700	9.190	8.540	9.500	32,000	9.1356	0.00%
2018-09-05	0	8.700	8.600	8.700	8.700	8.800	8,000	69,800	8.7250	8.700	8.600	8.700	8.700	8.800	8,000	8.7250	-1.14%
2018-09-04	0	8.800	8.070	8.800	8.700	8.800	14,000	123,000	8.7857	8.800	8.070	8.800	8.700	8.800	14,000	8.7857	1.15%
2018-09-03	0	8.700	8.020	8.700	8.700	8.700	6,000	52,200	8.7000	8.700	8.020	8.700	8.700	8.700	6,000	8.7000	0.00%
2018-08-31	0	8.700	8.500	8.700	8.700	8.700	4,000	34,800	8.7000	8.700	8.500	8.700	8.700	8.700	4,000	8.7000	0.00%
2018-08-30	0	8.700	8.500	8.790	8.600	8.990	36,000	313,580	8.7106	8.700	8.500	8.790	8.600	8.990	36,000	8.7106	4.19%
2018-08-29	0	8.350	8.200	8.790	8.350	8.700	4,000	34,100	8.5250	8.350	8.200	8.790	8.350	8.700	4,000	8.5250	-1.76%
2018-08-28	0	8.500	8.110	8.800	8.500	8.500	8,000	68,000	8.5000	8.500	8.110	8.800	8.500	8.500	8,000	8.5000	-2.07%
2018-08-27	0	8.680	8.380	8.700	-	-	0	0	-	8.680	8.380	8.700	-	-	0	-	0.00%
2018-08-24	0	8.680	8.440	8.680	-	-	0	0	-	8.680	8.440	8.680	-	-	0	-	-0.46%
2018-08-23	0	8.720	8.400	8.700	8.310	8.740	4,000	34,100	8.5250	8.720	8.400	8.700	8.310	8.740	4,000	8.5250	-0.34%
2018-08-22	0	8.750	8.370	8.750	-	-	0	0	-	8.750	8.370	8.750	-	-	0	-	-0.23%
2018-08-21	0	8.770	8.290	8.770	8.300	8.880	22,000	192,520	8.7509	8.770	8.290	8.770	8.300	8.880	22,000	8.7509	-2.01%
2018-08-20	0	8.950	8.510	8.950	-	-	0	0	-	8.950	8.510	8.950	-	-	0	-	-0.11%
2018-08-17	0	8.960	8.960	8.990	8.500	8.970	124,000	1,105,600	8.9161	8.960	8.960	8.990	8.500	8.970	124,000	8.9161	-0.44%
2018-08-16	0	9.000	8.110	9.000	8.700	9.000	10,000	89,400	8.9400	9.000	8.110	9.000	8.700	9.000	10,000	8.9400	3.45%
2018-08-15	0	8.700	8.500	8.900	8.320	8.700	48,000	406,760	8.4742	8.700	8.500	8.900	8.320	8.700	48,000	8.4742	2.11%
2018-08-14	0	8.520	1.600	8.520	-	-	0	0	-	8.520	1.600	8.520	-	-	0	-	-0.23%
2018-08-13	0	8.540	8.540	8.560	8.000	8.000	20,000	160,000	8.0000	8.540	8.540	8.560	8.000	8.000	20,000	8.0000	-0.35%
2018-08-10	0	8.570	8.400	8.570	8.050	8.600	60,000	499,640	8.3273	8.570	8.400	8.570	8.050	8.600	60,000	8.3273	-2.61%
2018-08-09	0	8.800	8.050	8.880	8.800	8.800	10,000	88,000	8.8000	8.800	8.050	8.880	8.800	8.800	10,000	8.8000	-0.90%
2018-08-08	0	8.880	8.890	8.900	8.000	8.900	12,000	101,180	8.4317	8.880	8.890	8.900	8.000	8.900	12,000	8.4317	-0.22%
2018-08-07	0	8.900	8.200	8.900	-	-	0	0	-	8.900	8.200	8.900	-	-	0	-	0.00%
2018-08-06	0	8.900	8.110	9.000	-	-	5	35	7.0000	8.900	8.110	9.000	-	-	5	7.0000	0.00%
2018-08-03	0	8.900	8.650	8.900	8.650	8.900	26,000	229,660	8.8331	8.900	8.650	8.900	8.650	8.900	26,000	8.8331	-0.56%
2018-08-02	0	8.950	8.500	9.800	-	-	0	0	-	8.950	8.500	9.800	-	-	0	-	0.00%
2018-08-01	0	8.950	8.650	9.150	-	-	0	0	-	8.950	8.650	9.150	-	-	0	-	0.00%
2018-07-31	0	8.950	3.230	9.800	-	-	0	0	-	8.950	3.230	9.800	-	-	0	-	0.00%
2018-07-30	0	8.950	8.100	8.950	-	-	0	0	-	8.950	8.100	8.950	-	-	0	-	-0.56%
2018-07-27	0	9.000	8.100	9.200	-	-	0	0	-	9.000	8.100	9.200	-	-	0	-	0.00%
2018-07-26	0	9.000	8.100	9.000	-	-	0	0	-	9.000	8.100	9.000	-	-	0	-	0.00%
2018-07-25	0	9.000	8.100	9.000	-	-	0	0	-	9.000	8.100	9.000	-	-	0	-	0.00%
2018-07-24	0	9.000	8.800	9.000	9.000	9.000	12,000	108,000	9.0000	9.000	8.800	9.000	9.000	9.000	12,000	9.0000	6.51%
2018-07-23	0	8.450	8.450	8.990	8.450	9.000	48,000	428,320	8.9233	8.450	8.450	8.990	8.450	9.000	48,000	8.9233	-6.22%
2018-07-20	0	9.010	8.950	9.890	9.010	9.010	6,000	54,060	9.0100	9.010	8.950	9.890	9.010	9.010	6,000	9.0100	0.11%
2018-07-19	0	9.000	8.520	9.890	8.010	9.000	30,000	267,580	8.9193	9.000	8.520	9.890	8.010	9.000	30,000	8.9193	0.11%
2018-07-18	0	8.990	8.000	8.990	8.980	9.000	300,000	2,699,600	8.9987	8.990	8.000	8.990	8.980	9.000	300,000	8.9987	0.00%
2018-07-17	0	8.990	8.000	8.990	-	-	0	0	-	8.990	8.000	8.990	-	-	0	-	-0.11%
2018-07-16	0	9.000	8.200	9.160	8.200	9.000	8,000	67,460	8.4325	9.000	8.200	9.160	8.200	9.000	8,000	8.4325	-1.75%
2018-07-13	0	9.160	8.100	9.160	9.090	9.210	50,000	459,480	9.1896	9.160	8.100	9.160	9.090	9.210	50,000	9.1896	-0.43%
2018-07-12	0	9.200	8.400	9.200	8.000	9.200	84,000	690,000	8.2143	9.200	8.400	9.200	8.000	9.200	84,000	8.2143	15.00%
2018-07-11	0	8.000	8.400	8.480	6.760	8.000	210,000	1,512,940	7.2045	8.000	8.400	8.480	6.760	8.000	210,000	7.2045	0.00%
2018-07-10	0	8.000	8.000	8.490	8.000	9.200	52,000	451,240	8.6777	8.000	8.000	8.490	8.000	9.200	52,000	8.6777	-13.04%
2018-07-09	0	9.200	9.200	9.490	9.200	9.800	18,000	170,020	9.4456	9.200	9.200	9.490	9.200	9.800	18,000	9.4456	-7.07%
2018-07-06	0	9.900	9.030	9.900	9.900	9.900	4,000	39,600	9.9000	9.900	9.030	9.900	9.900	9.900	4,000	9.9000	-0.60%
2018-07-05	0	9.960	9.720	9.960	9.800	10.24	34,000	337,560	9.9282	9.960	9.720	9.960	9.800	10.24	34,000	9.9282	1.63%
2018-07-04	0	9.800	9.800	10.00	9.800	10.92	76,000	761,580	10.021	9.800	9.800	10.00	9.800	10.92	76,000	10.021	-4.48%
2018-07-03	0	10.26	10.04	10.26	10.00	10.26	26,000	266,120	10.235	10.26	10.04	10.26	10.00	10.26	26,000	10.235	0.00%
2018-06-29	0	10.26	10.16	10.26	10.58	10.92	44,000	474,480	10.784	10.26	10.16	10.26	10.58	10.92	44,000	10.784	2.40%
2018-06-28	0	10.02	9.950	10.06	9.980	10.66	58,000	606,120	10.450	10.02	9.950	10.06	9.980	10.66	58,000	10.450	-3.84%
2018-06-27	0	10.42	10.32	10.42	10.20	10.90	98,000	1,052,040	10.735	10.42	10.32	10.42	10.20	10.90	98,000	10.735	-1.88%
2018-06-26	0	10.62	10.52	10.62	10.32	11.00	88,000	955,400	10.857	10.62	10.52	10.62	10.32	11.00	88,000	10.857	2.91%
2018-06-25	0	10.32	10.18	10.32	-	-	0	0	-	10.32	10.18	10.32	-	-	0	-	-3.55%
2018-06-22	0	10.70	10.64	10.76	10.68	10.98	174,000	1,890,800	10.867	10.70	10.64	10.76	10.68	10.98	174,000	10.867	0.38%
2018-06-21	0	10.66	10.48	10.68	10.66	10.66	78,000	831,480	10.660	10.66	10.48	10.68	10.66	10.66	78,000	10.660	0.57%
2018-06-20	0	10.60	10.50	10.66	10.60	10.68	42,000	445,840	10.615	10.60	10.50	10.66	10.60	10.68	42,000	10.615	1.53%
2018-06-19	0	10.44	10.44	10.54	9.800	10.98	98,000	1,031,320	10.524	10.44	10.44	10.54	9.800	10.98	98,000	10.524	-5.09%
2018-06-15	0	11.00	11.00	11.12	10.90	11.00	56,000	611,840	10.926	11.00	11.00	11.12	10.90	11.00	56,000	10.926	0.55%
2018-06-14	0	10.94	10.82	10.94	10.78	11.64	350,000	3,864,720	11.042	10.94	10.82	10.94	10.78	11.64	350,000	11.042	-6.01%
2018-06-13	0	11.64	11.54	11.64	11.40	11.82	14,000	162,800	11.629	11.64	11.54	11.64	11.40	11.82	14,000	11.629	-1.36%
2018-06-12	0	11.80	11.72	11.82	11.38	12.02	46,000	542,920	11.803	11.80	11.72	11.82	11.38	12.02	46,000	11.803	0.00%
2018-06-11	0	11.80	11.68	11.80	12.06	12.08	52,000	628,040	12.078	11.80	11.68	11.80	12.06	12.08	52,000	12.078	-2.64%
2018-06-08	0	12.12	12.02	12.12	11.98	12.30	718,000	8,644,280	12.039	12.12	12.02	12.12	11.98	12.30	718,000	12.039	0.17%
2018-06-07	0	12.10	12.20	12.34	11.36	12.50	592,000	7,123,160	12.032	12.10	12.20	12.34	11.36	12.50	592,000	12.032	4.49%
2018-06-06	0	11.58	11.58	11.64	11.50	11.66	544,000	6,307,440	11.595	11.58	11.58	11.64	11.50	11.66	544,000	11.595	-0.34%
2018-06-05	0	11.62	11.62	11.76	11.52	12.00	42,000	488,440	11.630	11.62	11.62	11.76	11.52	12.00	42,000	11.630	-2.19%
2018-06-04	0	11.88	11.86	12.12	11.84	12.00	202,000	2,415,760	11.959	11.88	11.86	12.12	11.84	12.00	202,000	11.959	-2.30%
2018-06-01	0	12.16	12.16	12.30	12.16	12.50	78,000	958,120	12.284	12.16	12.16	12.30	12.16	12.50	78,000	12.284	-2.72%
2018-05-31	0	12.50	12.40	12.50	12.20	12.54	18,000	219,920	12.218	12.50	12.40	12.50	12.20	12.54	18,000	12.218	3.14%
2018-05-30	0	12.12	12.12	12.38	12.06	12.74	28,000	339,640	12.130	12.12	12.12	12.38	12.06	12.74	28,000	12.130	-2.42%
2018-05-29	0	12.42	12.20	12.48	12.02	12.68	50,000	612,680	12.254	12.42	12.20	12.48	12.02	12.68	50,000	12.254	0.49%
2018-05-28	0	12.36	12.00	12.36	12.58	12.70	474,000	6,015,920	12.692	12.36	12.00	12.36	12.58	12.70	474,000	12.692	-2.83%
2018-05-25	0	12.72	-	12.72	12.50	12.80	218,000	2,779,360	12.749	12.72	-	12.72	12.50	12.80	218,000	12.749	0.47%
2018-05-24	0	12.66	11.50	12.66	12.40	12.80	32,000	402,400	12.575	12.66	11.50	12.66	12.40	12.80	32,000	12.575	1.28%
2018-05-23	0	12.50	12.50	12.64	12.50	12.90	178,000	2,266,200	12.732	12.50	12.50	12.64	12.50	12.90	178,000	12.731	-4.29%
2018-05-21	0	13.06	12.88	13.08	12.90	13.06	55,000	713,880	12.980	13.06	12.88	13.08	12.90	13.06	55,000	12.980	0.46%
2018-05-18	0	13.00	12.20	13.00	-	-	0	0	-	13.00	12.20	13.00	-	-	0	-	0.00%
2018-05-17	0	13.00	12.80	13.02	12.44	13.02	324,000	4,129,840	12.746	13.00	12.80	13.02	12.44	13.02	324,000	12.746	2.52%
2018-05-16	0	12.68	12.24	12.40	12.40	12.90	768,000	9,584,080	12.479	12.68	12.24	12.40	12.40	12.90	768,000	12.479	-1.71%
2018-05-15	0	12.90	12.90	13.00	12.50	12.98	82,000	1,028,320	12.541	12.90	12.90	13.00	12.50	12.98	82,000	12.540	1.42%
2018-05-14	0	12.72	12.70	12.88	12.72	12.72	4,000	50,880	12.720	12.72	12.70	12.88	12.72	12.72	4,000	12.720	-1.70%
2018-05-11	0	12.94	12.78	12.94	12.90	13.06	180,000	2,329,760	12.943	12.94	12.78	12.94	12.90	13.06	180,000	12.943	0.00%
2018-05-10	0	12.94	12.78	12.94	12.66	13.00	34,000	439,320	12.921	12.94	12.78	12.94	12.66	13.00	34,000	12.921	0.15%
2018-05-09	0	12.92	12.92	13.16	12.62	12.82	94,000	1,202,800	12.796	12.92	12.92	13.16	12.62	12.82	94,000	12.796	0.16%
2018-05-08	0	12.90	12.80	12.90	12.80	13.46	46,000	598,800	13.017	12.90	12.80	12.90	12.80	13.46	46,000	13.017	0.00%
2018-05-07	0	12.90	12.78	12.90	12.76	13.50	58,000	751,440	12.956	12.90	12.78	12.90	12.76	13.50	58,000	12.956	0.47%
2018-05-04	0	12.84	12.66	12.84	12.30	12.96	2,128,000	26,718,120	12.556	12.84	12.66	12.84	12.30	12.96	2,128,000	12.556	5.77%
2018-05-03	0	12.14	12.20	12.28	11.02	12.50	44,000	521,720	11.857	12.14	12.20	12.28	11.02	12.50	44,000	11.857	-2.88%
2018-05-02	0	12.50	11.80	12.74	11.66	12.98	134,000	1,649,880	12.313	12.50	11.80	12.74	11.66	12.98	134,000	12.313	10.04%
2018-04-30	0	11.36	11.36	11.52	11.22	11.60	86,000	976,560	11.355	11.36	11.36	11.52	11.22	11.60	86,000	11.355	-2.91%
2018-04-27	0	11.70	11.66	11.84	11.02	11.92	174,000	1,985,080	11.409	11.70	11.66	11.84	11.02	11.92	174,000	11.409	-1.85%
2018-04-26	0	11.92	11.74	11.92	11.50	12.40	90,000	1,080,760	12.008	11.92	11.74	11.92	11.50	12.40	90,000	12.008	-0.67%
2018-04-25	0	12.00	11.98	12.00	11.98	13.08	314,000	3,861,720	12.299	12.00	11.98	12.00	11.98	13.08	314,000	12.298	-7.26%
2018-04-24	0	12.94	12.94	12.96	12.90	13.32	212,000	2,763,640	13.036	12.94	12.94	12.96	12.90	13.32	212,000	13.036	-2.85%
2018-04-23	0	13.32	13.34	13.38	12.92	13.38	126,000	1,651,360	13.106	13.32	13.34	13.38	12.92	13.38	126,000	13.106	-0.60%
2018-04-20	0	13.40	13.30	13.40	13.00	13.70	172,000	2,317,600	13.474	13.40	13.30	13.40	13.00	13.70	172,000	13.474	-2.76%
2018-04-19	0	13.78	13.60	13.78	13.40	13.96	176,000	2,414,320	13.718	13.78	13.60	13.78	13.40	13.96	176,000	13.718	2.07%
2018-04-18	0	13.50	13.50	13.60	13.40	14.50	795,000	11,001,320	13.838	13.50	13.50	13.60	13.40	14.50	795,000	13.838	-4.26%
2018-04-17	0	14.10	14.10	14.44	14.00	15.60	462,000	6,791,320	14.700	14.10	14.10	14.44	14.00	15.60	462,000	14.700	-4.47%
2018-04-16	0	14.76	14.70	14.74	14.60	15.02	576,000	8,556,680	14.855	14.76	14.70	14.74	14.60	15.02	576,000	14.855	-0.94%
2018-04-13	0	14.90	14.70	14.90	14.80	15.40	274,000	4,135,360	15.093	14.90	14.70	14.90	14.80	15.40	274,000	15.093	-0.40%
2018-04-12	0	14.96	14.80	14.98	14.80	15.46	166,000	2,509,720	15.119	14.96	14.80	14.98	14.80	15.46	166,000	15.119	0.00%
2018-04-11	0	14.96	14.88	14.96	14.54	16.00	312,000	4,652,320	14.911	14.96	14.88	14.96	14.54	16.00	312,000	14.911	-1.19%
2018-04-10	0	15.14	15.14	15.40	14.88	16.00	390,000	5,974,480	15.319	15.14	15.14	15.40	14.88	16.00	390,000	15.319	-5.96%
2018-04-09	0	16.10	16.20	16.38	13.76	16.70	1,535,000	23,655,100	15.411	16.10	16.20	16.38	13.76	16.70	1,535,000	15.410	19.26%
2018-04-06	0	13.50	13.36	13.56	13.00	13.80	124,000	1,678,760	13.538	13.50	13.36	13.56	13.00	13.80	124,000	13.538	2.58%
2018-04-04	0	13.16	12.90	13.22	12.90	13.58	119,000	1,557,920	13.092	13.16	12.90	13.22	12.90	13.58	119,000	13.092	-3.09%
2018-04-03	0	13.58	13.10	13.70	12.84	14.00	174,000	2,310,840	13.281	13.58	13.10	13.70	12.84	14.00	174,000	13.281	4.46%
2018-03-29	0	13.00	12.90	13.16	12.82	13.48	42,000	548,480	13.059	13.00	12.90	13.16	12.82	13.48	42,000	13.059	-0.91%
2018-03-28	0	13.12	13.00	13.12	12.90	13.80	128,000	1,688,040	13.188	13.12	13.00	13.12	12.90	13.80	128,000	13.188	-2.38%
2018-03-27	0	13.44	13.44	13.60	13.40	14.00	88,000	1,188,080	13.501	13.44	13.44	13.60	13.40	14.00	88,000	13.501	-2.75%
2018-03-26	0	13.82	13.78	13.96	13.42	14.16	176,000	2,405,680	13.669	13.82	13.78	13.96	13.42	14.16	176,000	13.669	1.17%
2018-03-23	0	13.66	13.58	13.70	13.00	13.86	222,000	2,984,720	13.445	13.66	13.58	13.70	13.00	13.86	222,000	13.445	-2.43%
2018-03-22	0	14.00	14.00	14.16	13.60	14.16	108,000	1,509,160	13.974	14.00	14.00	14.16	13.60	14.16	108,000	13.974	-1.41%
2018-03-21	0	14.20	14.20	14.40	13.88	15.40	390,000	5,669,480	14.537	14.20	14.20	14.40	13.88	15.40	390,000	14.537	2.31%
2018-03-20	0	13.88	13.88	14.02	12.70	15.06	450,000	6,246,600	13.881	13.88	13.88	14.02	12.70	15.06	450,000	13.881	3.58%
2018-03-19	0	13.40	13.14	13.58	13.04	13.90	194,000	2,599,240	13.398	13.40	13.14	13.58	13.04	13.90	194,000	13.398	-3.60%
2018-03-16	0	13.90	13.82	14.00	13.70	14.56	566,000	7,923,200	13.999	13.90	13.82	14.00	13.70	14.56	566,000	13.999	-5.31%
2018-03-15	0	14.68	14.50	14.68	14.30	15.08	566,000	8,268,720	14.609	14.68	14.50	14.68	14.30	15.08	566,000	14.609	-2.78%
2018-03-14	0	15.10	14.92	15.20	14.52	15.90	386,000	5,809,160	15.050	15.10	14.92	15.20	14.52	15.90	386,000	15.050	-1.69%
2018-03-13	0	15.36	15.06	15.36	14.52	15.48	610,000	9,153,760	15.006	15.36	15.06	15.36	14.52	15.48	610,000	15.006	2.40%
2018-03-12	0	15.00	15.00	15.18	14.84	16.20	314,000	4,810,440	15.320	15.00	15.00	15.18	14.84	16.20	314,000	15.320	-3.23%
2018-03-09	0	15.50	15.36	15.50	15.30	16.76	698,000	10,991,560	15.747	15.50	15.36	15.50	15.30	16.76	698,000	15.747	-4.08%
2018-03-08	0	16.16	16.16	16.28	16.04	18.44	940,000	15,831,920	16.843	16.16	16.16	16.28	16.04	18.44	940,000	16.842	-1.22%
2018-03-07	0	16.36	16.48	16.68	14.40	18.60	1,406,000	23,788,840	16.920	16.36	16.48	16.68	14.40	18.60	1,406,000	16.920	12.67%
2018-03-06	0	14.52	14.52	14.68	14.34	15.00	176,000	2,566,960	14.585	14.52	14.52	14.68	14.34	15.00	176,000	14.585	3.13%
2018-03-05	0	14.08	14.08	14.20	14.06	15.02	576,000	8,290,160	14.393	14.08	14.08	14.20	14.06	15.02	576,000	14.393	-8.57%
2018-03-02	0	15.40	15.28	15.50	15.08	15.82	258,000	3,959,200	15.346	15.40	15.28	15.50	15.08	15.82	258,000	15.346	-2.78%
2018-03-01	0	15.84	15.84	15.90	15.62	16.70	734,000	11,787,320	16.059	15.84	15.84	15.90	15.62	16.70	734,000	16.059	-3.30%
2018-02-28	0	16.38	16.14	16.38	15.00	16.80	448,000	7,197,560	16.066	16.38	16.14	16.38	15.00	16.80	448,000	16.066	-3.99%
2018-02-27	0	17.06	17.06	17.08	16.68	17.70	456,000	7,841,840	17.197	17.06	17.06	17.08	16.68	17.70	456,000	17.197	-5.22%
2018-02-26	0	18.00	17.72	18.00	17.30	18.78	596,000	10,652,760	17.874	18.00	17.72	18.00	17.30	18.78	596,000	17.874	-4.76%
2018-02-23	0	18.90	18.86	18.90	18.80	19.24	254,005	4,808,415	18.930	18.90	18.86	18.90	18.80	19.24	254,005	18.930	-1.97%
2018-02-22	0	19.28	18.84	19.00	18.60	19.94	294,000	5,651,080	19.221	19.28	18.84	19.00	18.60	19.94	294,000	19.221	0.52%
2018-02-21	0	19.18	19.00	19.20	18.60	20.55	482,000	9,247,340	19.185	19.18	19.00	19.20	18.60	20.55	482,000	19.185	-0.93%
2018-02-20	0	19.36	19.20	19.36	17.80	21.15	821,000	16,275,960	19.825	19.36	19.20	19.36	17.80	21.15	821,000	19.825	4.65%
2018-02-15	0	18.50	18.50	18.60	17.54	21.60	896,999	17,408,860	19.408	18.50	18.50	18.60	17.54	21.60	896,999	19.408	-6.09%
2018-02-14	0	19.70	19.80	19.96	13.00	21.40	4,525,000	86,151,140	19.039	19.70	19.80	19.96	13.00	21.40	4,525,000	19.039	33.11%
2018-02-13	0	14.80	14.80	14.90	11.48	15.96	2,676,000	35,748,800	13.359	14.80	14.80	14.90	11.48	15.96	2,676,000	13.359	0.00%
2018-02-12	0	14.80	14.60	14.80	13.50	17.00	1,720,000	25,154,800	14.625	14.80	14.60	14.80	13.50	17.00	1,720,000	14.625	-12.01%
2018-02-09	0	16.82	16.50	16.80	16.50	18.10	888,500	14,973,830	16.853	16.82	16.50	16.80	16.50	18.10	888,500	16.853	-12.30%
2018-02-08	0	19.18	19.00	19.28	17.12	21.50	1,450,000	26,981,880	18.608	19.18	19.00	19.28	17.12	21.50	1,450,000	18.608	-4.10%
2018-02-07	0	20.00	19.92	20.00	19.00	22.70	3,376,667	69,279,046	20.517	20.00	19.92	20.00	19.00	22.70	3,376,667	20.517	8.11%
2018-02-06	0	18.50	18.10	18.80	16.34	23.00	5,430,800	103,316,660	19.024	18.50	18.10	18.80	16.34	23.00	5,430,800	19.024	-7.31%
2018-02-05	0	19.96	19.80	19.90	14.00	25.00	9,467,590	203,166,461	21.459	19.96	19.80	19.90	14.00	25.00	9,467,590	21.459	16.05%
2018-02-02	0	17.20	17.14	17.28	12.20	19.10	13,797,296	223,077,726	16.168	17.20	17.14	17.28	12.20	19.10	13,797,296	16.168	50.35%
2018-02-01	0	11.44	11.44	11.50	7.300	11.86	16,140,000	164,275,880	10.178	11.44	11.44	11.50	7.300	11.86	16,140,000	10.178	58.89%
2018-01-31	0	7.200	7.200	7.250	5.000	8.900	18,556,001	130,334,007	7.0238	7.200	7.200	7.250	5.000	8.900	18,556,001	7.0238	56.52%
2018-01-30	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2018-01-24	1	4.600	4.490	4.620	3.800	4.600	2,559,000	10,975,090	4.2888	4.600	4.490	4.620	3.800	4.600	2,559,000	4.2888	22.67%
2018-01-23	0	3.750	3.700	3.750	3.590	3.990	1,436,000	5,451,920	3.7966	3.750	3.700	3.750	3.590	3.990	1,436,000	3.7966	4.46%
2018-01-22	0	3.590	3.510	3.590	2.980	3.590	2,662,000	8,839,860	3.3208	3.590	3.510	3.590	2.980	3.590	2,662,000	3.3208	12.19%
2018-01-19	0	3.200	3.200	3.280	2.970	3.300	2,262,000	7,125,520	3.1501	3.200	3.200	3.280	2.970	3.300	2,262,000	3.1501	3.90%
2018-01-18	0	3.080	3.080	3.250	3.080	3.250	2,582,000	8,118,820	3.1444	3.080	3.080	3.250	3.080	3.250	2,582,000	3.1444	-1.28%
2018-01-17	0	3.120	3.120	3.480	3.000	3.120	646,000	1,973,980	3.0557	3.120	3.120	3.480	3.000	3.120	646,000	3.0557	4.35%
2018-01-16	0	2.990	2.920	2.990	2.800	3.020	1,898,000	5,599,260	2.9501	2.990	2.920	2.990	2.800	3.020	1,898,000	2.9501	10.74%
2018-01-15	0	2.700	2.700	2.880	2.700	2.700	38,000	102,600	2.7000	2.700	2.700	2.880	2.700	2.700	38,000	2.7000	0.75%
2018-01-12	0	2.680	2.680	2.930	2.680	2.750	316,000	851,000	2.6930	2.680	2.680	2.930	2.680	2.750	316,000	2.6930	-1.11%
2018-01-11	0	2.710	2.710	2.900	2.700	2.710	40,000	108,360	2.7090	2.710	2.710	2.900	2.700	2.710	40,000	2.7090	0.37%
2018-01-10	0	2.700	2.700	2.880	2.700	2.710	166,000	448,880	2.7041	2.700	2.700	2.880	2.700	2.710	166,000	2.7041	-1.82%
2018-01-09	0	2.750	2.600	2.880	2.480	2.800	70,000	175,980	2.5140	2.750	2.600	2.880	2.480	2.800	70,000	2.5140	7.00%
2018-01-08	0	2.570	2.570	2.780	2.550	2.710	80,000	210,340	2.6293	2.570	2.570	2.780	2.550	2.710	80,000	2.6293	-8.21%
2018-01-05	0	2.800	2.700	2.900	2.800	2.800	100,000	280,000	2.8000	2.800	2.700	2.900	2.800	2.800	100,000	2.8000	3.70%
2018-01-04	0	2.700	2.700	2.850	2.700	2.700	2,000	5,400	2.7000	2.700	2.700	2.850	2.700	2.700	2,000	2.7000	-5.92%
2018-01-03	0	2.870	2.800	2.930	-	-	0	0	-	2.870	2.800	2.930	-	-	0	-	0.00%
2018-01-02	0	2.870	2.750	2.940	2.760	2.900	146,000	415,700	2.8473	2.870	2.750	2.940	2.760	2.900	146,000	2.8473	3.99%
2017-12-29	0	2.760	2.750	2.760	2.730	2.790	18,000	49,740	2.7633	2.760	2.750	2.760	2.730	2.790	18,000	2.7633	3.37%
2017-12-28	0	2.670	2.670	2.880	2.360	2.940	174,000	451,120	2.5926	2.670	2.670	2.880	2.360	2.940	174,000	2.5926	-7.93%
2017-12-27	0	2.900	2.650	2.900	2.550	2.980	278,000	792,280	2.8499	2.900	2.650	2.900	2.550	2.980	278,000	2.8499	16.94%
2017-12-22	0	2.480	2.410	2.600	2.280	2.480	124,000	293,240	2.3648	2.480	2.410	2.600	2.280	2.480	124,000	2.3648	11.21%
2017-12-21	0	2.230	2.150	2.300	2.100	2.360	124,000	272,340	2.1963	2.230	2.150	2.300	2.100	2.360	124,000	2.1963	-3.04%
2017-12-20	0	2.300	2.260	2.350	2.150	2.450	190,000	437,720	2.3038	2.300	2.260	2.350	2.150	2.450	190,000	2.3038	-11.54%
2017-12-19	0	2.600	2.500	2.600	2.540	2.610	26,000	66,920	2.5738	2.600	2.500	2.600	2.540	2.610	26,000	2.5738	4.42%
2017-12-18	0	2.490	2.450	2.520	2.450	2.550	168,000	421,660	2.5099	2.490	2.450	2.520	2.450	2.550	168,000	2.5099	-10.75%
2017-12-15	0	2.790	2.460	2.990	-	-	0	0	-	2.790	2.460	2.990	-	-	0	-	0.00%
2017-12-14	0	2.790	2.780	2.790	2.800	3.000	252,000	727,100	2.8853	2.790	2.780	2.790	2.800	3.000	252,000	2.8853	-3.79%
2017-12-13	0	2.900	2.900	2.950	2.610	3.200	532,000	1,590,820	2.9903	2.900	2.900	2.950	2.610	3.200	532,000	2.9903	3.94%
2017-12-12	0	2.790	2.790	2.800	2.670	2.750	52,000	141,680	2.7246	2.790	2.790	2.800	2.670	2.750	52,000	2.7246	12.05%
2017-12-11	0	2.490	2.480	2.570	2.380	2.490	128,000	308,640	2.4113	2.490	2.480	2.570	2.380	2.490	128,000	2.4113	4.62%
2017-12-08	0	2.380	2.380	2.550	-	-	0	0	-	2.380	2.380	2.550	-	-	0	-	0.00%
2017-12-07	0	2.380	2.000	2.380	2.370	2.400	58,000	138,100	2.3810	2.380	2.000	2.380	2.370	2.400	58,000	2.3810	-0.83%
2017-12-06	0	2.400	2.000	2.400	2.400	2.400	80,000	192,000	2.4000	2.400	2.000	2.400	2.400	2.400	80,000	2.4000	0.00%
2017-12-05	0	2.400	2.000	2.400	2.400	2.400	46,000	110,000	2.3913	2.400	2.000	2.400	2.400	2.400	46,000	2.3913	0.42%
2017-12-04	0	2.390	2.070	2.450	2.390	2.570	98,000	240,520	2.4543	2.390	2.070	2.450	2.390	2.570	98,000	2.4543	-0.42%
2017-12-01	0	2.400	2.010	3.660	2.190	2.400	86,000	202,220	2.3514	2.400	2.010	3.660	2.190	2.400	86,000	2.3514	5.73%
2017-11-30	0	2.270	2.100	2.270	-	-	0	0	-	2.270	2.100	2.270	-	-	0	-	-0.44%
2017-11-29	0	2.280	2.110	2.280	-	-	0	0	-	2.280	2.110	2.280	-	-	0	-	0.00%
2017-11-28	0	2.280	2.150	2.280	2.200	2.290	28,000	62,200	2.2214	2.280	2.150	2.280	2.200	2.290	28,000	2.2214	-6.17%
2017-11-27	0	2.430	2.200	2.430	-	-	0	0	-	2.430	2.200	2.430	-	-	0	-	-2.41%
2017-11-24	0	2.490	2.240	2.490	-	-	0	0	-	2.490	2.240	2.490	-	-	0	-	0.00%
2017-11-23	0	2.490	2.280	2.660	2.490	2.500	20,000	49,920	2.4960	2.490	2.280	2.660	2.490	2.500	20,000	2.4960	0.40%
2017-11-22	0	2.480	2.310	2.480	-	-	0	0	-	2.480	2.310	2.480	-	-	0	-	0.00%
2017-11-21	0	2.480	2.300	2.480	2.150	2.490	224,000	511,960	2.2855	2.480	2.300	2.480	2.150	2.490	224,000	2.2855	13.76%
2017-11-20	0	2.180	2.020	2.200	-	-	0	0	-	2.180	2.020	2.200	-	-	0	-	0.00%
2017-11-17	0	2.180	1.860	2.200	-	-	0	0	-	2.180	1.860	2.200	-	-	0	-	0.00%
2017-11-16	0	2.180	1.880	2.180	-	-	0	0	-	2.180	1.880	2.180	-	-	0	-	-0.91%
2017-11-15	0	2.200	1.980	2.200	-	-	0	0	-	2.200	1.980	2.200	-	-	0	-	0.00%
2017-11-14	0	2.200	1.880	2.200	-	-	0	0	-	2.200	1.880	2.200	-	-	0	-	0.00%
2017-11-13	0	2.200	2.000	2.200	-	-	0	0	-	2.200	2.000	2.200	-	-	0	-	0.00%
2017-11-10	0	2.200	2.280	2.300	2.100	2.300	38,000	80,900	2.1289	2.200	2.280	2.300	2.100	2.300	38,000	2.1289	4.76%
2017-11-09	0	2.100	1.900	2.350	-	-	0	0	-	2.100	1.900	2.350	-	-	0	-	0.00%
2017-11-08	0	2.100	1.890	2.350	-	-	0	0	-	2.100	1.890	2.350	-	-	0	-	0.00%
2017-11-07	0	2.100	1.960	2.190	2.100	2.100	6,000	12,600	2.1000	2.100	1.960	2.190	2.100	2.100	6,000	2.1000	-4.55%
2017-11-06	0	2.200	1.960	2.200	-	-	0	0	-	2.200	1.960	2.200	-	-	0	-	0.00%
2017-11-03	0	2.200	1.960	2.200	2.200	2.200	8,000	17,600	2.2000	2.200	1.960	2.200	2.200	2.200	8,000	2.2000	0.00%
2017-11-02	0	2.200	2.180	2.280	-	-	0	0	-	2.200	2.180	2.280	-	-	0	-	0.00%
2017-11-01	0	2.200	2.100	2.200	-	-	0	0	-	2.200	2.100	2.200	-	-	0	-	0.00%
2017-10-31	0	2.200	1.970	2.580	-	-	0	0	-	2.200	1.970	2.580	-	-	0	-	0.00%
2017-10-30	0	2.200	1.960	2.200	-	-	0	0	-	2.200	1.960	2.200	-	-	0	-	0.00%
2017-10-27	0	2.200	2.100	2.200	2.180	2.230	34,000	74,800	2.2000	2.200	2.100	2.200	2.180	2.230	34,000	2.2000	-2.65%
2017-10-26	0	2.260	2.050	2.260	-	-	0	0	-	2.260	2.050	2.260	-	-	0	-	-1.74%
2017-10-25	0	2.300	2.050	2.330	2.300	2.300	2,000	4,600	2.3000	2.300	2.050	2.330	2.300	2.300	2,000	2.3000	4.55%
2017-10-24	0	2.200	2.050	2.300	-	-	0	0	-	2.200	2.050	2.300	-	-	0	-	0.00%
2017-10-23	0	2.200	2.150	2.300	2.270	2.270	2,000	4,540	2.2700	2.200	2.150	2.300	2.270	2.270	2,000	2.2700	0.00%
2017-10-20	0	2.200	2.100	2.250	2.090	2.200	122,000	266,020	2.1805	2.200	2.100	2.250	2.090	2.200	122,000	2.1805	-2.22%
2017-10-19	0	2.250	1.980	2.250	2.250	2.250	2,000	4,500	2.2500	2.250	1.980	2.250	2.250	2.250	2,000	2.2500	6.64%
2017-10-18	0	2.110	2.100	2.200	2.100	2.200	424,000	929,600	2.1925	2.110	2.100	2.200	2.100	2.200	424,000	2.1925	0.48%
2017-10-17	0	2.100	1.800	2.100	-	-	0	0	-	2.100	1.800	2.100	-	-	0	-	0.00%
2017-10-16	0	2.100	1.900	2.100	-	-	0	0	-	2.100	1.900	2.100	-	-	0	-	-2.33%
2017-10-13	0	2.150	1.800	2.170	-	-	0	0	-	2.150	1.800	2.170	-	-	0	-	0.00%
2017-10-12	0	2.150	1.820	2.200	-	-	0	0	-	2.150	1.820	2.200	-	-	0	-	0.00%
2017-10-11	0	2.150	1.810	2.200	-	-	0	0	-	2.150	1.810	2.200	-	-	0	-	0.00%
2017-10-10	0	2.150	2.000	2.150	2.150	2.150	2,000	4,300	2.1500	2.150	2.000	2.150	2.150	2.150	2,000	2.1500	4.88%
2017-10-09	0	2.050	1.900	2.050	1.970	2.050	22,000	43,880	1.9945	2.050	1.900	2.050	1.970	2.050	22,000	1.9945	0.00%
2017-10-06	0	2.050	1.950	2.100	2.010	2.100	90,000	185,220	2.0580	2.050	1.950	2.100	2.010	2.100	90,000	2.0580	-9.69%
2017-10-04	0	2.270	2.070	2.270	-	-	0	0	-	2.270	2.070	2.270	-	-	0	-	-0.87%
2017-10-03	0	2.290	2.000	2.300	-	-	0	0	-	2.290	2.000	2.300	-	-	0	-	0.00%
2017-09-29	0	2.290	2.010	2.290	-	-	0	0	-	2.290	2.010	2.290	-	-	0	-	-0.43%
2017-09-28	0	2.300	2.200	2.300	2.240	2.480	42,000	100,420	2.3910	2.300	2.200	2.300	2.240	2.480	42,000	2.3910	2.68%
2017-09-27	0	2.240	2.000	2.240	-	-	0	0	-	2.240	2.000	2.240	-	-	0	-	0.00%
2017-09-26	0	2.240	2.240	2.470	-	-	0	0	-	2.240	2.240	2.470	-	-	0	-	6.67%
2017-09-25	0	2.100	1.900	2.100	2.000	2.100	198,000	405,000	2.0455	2.100	1.900	2.100	2.000	2.100	198,000	2.0455	5.53%
2017-09-22	0	1.990	1.870	1.990	1.970	2.000	40,000	79,100	1.9775	1.990	1.870	1.990	1.970	2.000	40,000	1.9775	0.00%
2017-09-21	0	1.990	1.850	1.990	-	-	0	0	-	1.990	1.850	1.990	-	-	0	-	0.00%
2017-09-20	0	1.990	1.630	1.990	-	-	0	0	-	1.990	1.630	1.990	-	-	0	-	0.00%
2017-09-19	0	1.990	1.640	1.990	-	-	0	0	-	1.990	1.640	1.990	-	-	0	-	0.00%
2017-09-18	0	1.990	1.610	1.990	-	-	0	0	-	1.990	1.610	1.990	-	-	0	-	0.00%
2017-09-15	0	1.990	1.610	2.000	-	-	0	0	-	1.990	1.610	2.000	-	-	0	-	0.00%
2017-09-14	0	1.990	1.610	1.990	-	-	0	0	-	1.990	1.610	1.990	-	-	0	-	0.00%
2017-09-13	0	1.990	1.650	2.000	-	-	0	0	-	1.990	1.650	2.000	-	-	0	-	0.00%
2017-09-12	0	1.990	1.620	1.990	1.990	1.990	2,000	3,980	1.9900	1.990	1.620	1.990	1.990	1.990	2,000	1.9900	0.51%
2017-09-11	0	1.980	1.850	1.980	1.800	2.050	34,000	64,760	1.9047	1.980	1.850	1.980	1.800	2.050	34,000	1.9047	-0.50%
2017-09-08	0	1.990	1.620	2.000	-	-	0	0	-	1.990	1.620	2.000	-	-	0	-	0.00%
2017-09-07	0	1.990	1.630	1.990	-	-	0	0	-	1.990	1.630	1.990	-	-	0	-	0.00%
2017-09-06	0	1.990	1.620	1.990	-	-	0	0	-	1.990	1.620	1.990	-	-	0	-	0.00%
2017-09-05	0	1.990	1.620	1.990	-	-	0	0	-	1.990	1.620	1.990	-	-	0	-	0.00%
2017-09-04	0	1.990	1.620	1.990	-	-	0	0	-	1.990	1.620	1.990	-	-	0	-	0.00%
2017-09-01	0	1.990	1.620	1.990	-	-	0	0	-	1.990	1.620	1.990	-	-	0	-	-0.50%
2017-08-31	0	2.000	1.620	2.000	-	-	0	0	-	2.000	1.620	2.000	-	-	0	-	0.00%
2017-08-30	0	2.000	1.630	2.000	-	-	0	0	-	2.000	1.630	2.000	-	-	0	-	0.00%
2017-08-29	0	2.000	1.670	2.000	2.000	2.000	2,000	4,000	2.0000	2.000	1.670	2.000	2.000	2.000	2,000	2.0000	0.50%
2017-08-28	0	1.990	1.660	2.000	-	-	0	0	-	1.990	1.660	2.000	-	-	0	-	0.00%
2017-08-25	0	1.990	1.670	1.990	-	-	0	0	-	1.990	1.670	1.990	-	-	0	-	-0.50%
2017-08-24	0	2.000	1.660	2.000	-	-	0	0	-	2.000	1.660	2.000	-	-	0	-	-0.99%
2017-08-22	0	2.020	2.020	2.050	-	-	0	0	-	2.020	2.020	2.050	-	-	0	-	1.51%
2017-08-21	0	1.990	1.690	1.990	-	-	0	0	-	1.990	1.690	1.990	-	-	0	-	-2.45%
2017-08-18	0	2.040	2.040	2.080	-	-	0	0	-	2.040	2.040	2.080	-	-	0	-	2.51%
2017-08-17	0	1.990	1.780	1.990	1.990	1.990	2,000	3,980	1.9900	1.990	1.780	1.990	1.990	1.990	2,000	1.9900	2.05%
2017-08-16	0	1.950	1.680	1.950	1.950	1.950	30,000	58,500	1.9500	1.950	1.680	1.950	1.950	1.950	30,000	1.9500	0.00%
2017-08-15	0	1.950	1.750	1.950	2.000	2.000	2,000	4,000	2.0000	1.950	1.750	1.950	2.000	2.000	2,000	2.0000	1.56%
2017-08-14	0	1.920	1.750	2.000	1.900	2.050	126,000	242,140	1.9217	1.920	1.750	2.000	1.900	2.050	126,000	1.9217	-0.52%
2017-08-11	0	1.930	1.700	1.950	1.930	1.950	168,000	325,800	1.9393	1.930	1.700	1.950	1.930	1.950	168,000	1.9393	-1.53%
2017-08-10	0	1.960	1.800	1.970	1.960	1.960	2,000	3,920	1.9600	1.960	1.800	1.970	1.960	1.960	2,000	1.9600	0.00%
2017-08-09	0	1.960	1.670	1.960	-	-	0	0	-	1.960	1.670	1.960	-	-	0	-	-1.01%
2017-08-08	0	1.980	1.670	1.980	-	-	0	0	-	1.980	1.670	1.980	-	-	0	-	0.00%
2017-08-07	0	1.980	1.690	1.980	1.510	1.980	12,000	19,060	1.5883	1.980	1.690	1.980	1.510	1.980	12,000	1.5883	-0.50%
2017-08-04	0	1.990	1.790	2.090	-	-	0	0	-	1.990	1.790	2.090	-	-	0	-	0.00%
2017-08-03	0	1.990	1.750	1.990	1.950	1.990	24,000	47,280	1.9700	1.990	1.750	1.990	1.950	1.990	24,000	1.9700	-0.50%
2017-08-02	0	2.000	1.750	2.000	-	-	0	0	-	2.000	1.750	2.000	-	-	0	-	0.00%
2017-08-01	0	2.000	1.800	2.000	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2017-07-31	0	2.000	1.750	2.000	-	-	0	0	-	2.000	1.750	2.000	-	-	0	-	0.00%
2017-07-28	0	2.000	1.760	2.020	2.000	2.000	12,000	24,000	2.0000	2.000	1.760	2.020	2.000	2.000	12,000	2.0000	-0.50%
2017-07-27	0	2.010	1.760	2.140	-	-	0	0	-	2.010	1.760	2.140	-	-	0	-	0.00%
2017-07-26	0	2.010	1.880	2.090	-	-	0	0	-	2.010	1.880	2.090	-	-	0	-	0.00%
2017-07-25	0	2.010	1.760	2.090	-	-	0	0	-	2.010	1.760	2.090	-	-	0	-	0.00%
2017-07-24	0	2.010	1.900	2.070	1.980	2.050	16,000	32,080	2.0050	2.010	1.900	2.070	1.980	2.050	16,000	2.0050	0.50%
2017-07-21	0	2.000	1.770	2.000	-	-	0	0	-	2.000	1.770	2.000	-	-	0	-	-0.50%
2017-07-20	0	2.010	1.780	2.010	2.000	2.020	60,000	120,480	2.0080	2.010	1.780	2.010	2.000	2.020	60,000	2.0080	-0.50%
2017-07-19	0	2.020	1.780	2.020	-	-	0	0	-	2.020	1.780	2.020	-	-	0	-	0.00%
2017-07-18	0	2.020	1.800	2.020	-	-	0	0	-	2.020	1.800	2.020	-	-	0	-	-0.98%
2017-07-17	0	2.040	1.800	2.040	-	-	0	0	-	2.040	1.800	2.040	-	-	0	-	0.00%
2017-07-14	0	2.040	1.800	2.060	-	-	0	0	-	2.040	1.800	2.060	-	-	0	-	0.00%
2017-07-13	0	2.040	1.800	2.060	-	-	0	0	-	2.040	1.800	2.060	-	-	0	-	0.00%
2017-07-12	0	2.040	2.040	2.070	-	-	0	0	-	2.040	2.040	2.070	-	-	0	-	0.99%
2017-07-11	0	2.020	1.980	2.020	2.020	2.020	2,000	4,040	2.0200	2.020	1.980	2.020	2.020	2.020	2,000	2.0200	2.54%
2017-07-10	0	1.970	1.880	1.970	1.900	1.970	82,000	156,480	1.9083	1.970	1.880	1.970	1.900	1.970	82,000	1.9083	-5.29%
2017-07-07	0	2.080	1.900	2.110	1.970	2.080	66,000	132,900	2.0136	2.080	1.900	2.110	1.970	2.080	66,000	2.0136	4.00%
2017-07-06	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-07-05	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-07-04	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-07-03	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-06-30	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-06-29	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-06-28	0	2.000	1.900	2.000	1.980	2.000	12,000	23,800	1.9833	2.000	1.900	2.000	1.980	2.000	12,000	1.9833	0.00%
2017-06-27	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-06-26	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-06-23	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-06-22	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-06-21	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-06-20	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-06-19	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-06-16	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-06-15	0	2.000	1.900	2.000	2.000	2.000	2,000	4,000	2.0000	2.000	1.900	2.000	2.000	2.000	2,000	2.0000	0.50%
2017-06-14	0	1.990	1.820	1.990	1.980	1.990	8,000	15,880	1.9850	1.990	1.820	1.990	1.980	1.990	8,000	1.9850	4.74%
2017-06-13	0	1.900	1.900	1.950	1.900	1.900	22,000	41,800	1.9000	1.900	1.900	1.950	1.900	1.900	22,000	1.9000	-5.00%
2017-06-12	0	2.000	1.590	2.000	-	-	0	0	-	2.000	1.590	2.000	-	-	0	-	0.00%
2017-06-09	0	2.000	1.850	2.000	-	-	0	0	-	2.000	1.850	2.000	-	-	0	-	0.00%
2017-06-08	0	2.000	1.850	2.000	-	-	0	0	-	2.000	1.850	2.000	-	-	0	-	0.00%
2017-06-07	0	2.000	1.850	2.000	2.000	2.000	2,000	4,000	2.0000	2.000	1.850	2.000	2.000	2.000	2,000	2.0000	0.50%
2017-06-06	0	1.990	1.980	2.100	1.990	2.050	30,000	60,680	2.0227	1.990	1.980	2.100	1.990	2.050	30,000	2.0227	-1.49%
2017-06-05	0	2.020	1.890	2.070	1.850	2.070	45,700	87,742	1.9200	2.020	1.890	2.070	1.850	2.070	45,700	1.9200	-3.35%
2017-06-02	0	2.090	1.860	2.090	-	-	0	0	-	2.090	1.860	2.090	-	-	0	-	0.00%
2017-06-01	0	2.090	1.880	2.090	-	-	0	0	-	2.090	1.880	2.090	-	-	0	-	0.00%
2017-05-31	0	2.090	1.880	2.100	-	-	0	0	-	2.090	1.880	2.100	-	-	0	-	0.00%
2017-05-29	0	2.090	1.950	2.090	2.100	2.100	2,000	4,200	2.1000	2.090	1.950	2.090	2.100	2.100	2,000	2.1000	4.50%
2017-05-26	0	2.000	1.850	2.100	-	-	0	0	-	2.000	1.850	2.100	-	-	0	-	0.00%
2017-05-25	0	2.000	1.910	2.080	1.900	2.000	12,000	23,280	1.9400	2.000	1.910	2.080	1.900	2.000	12,000	1.9400	-4.76%
2017-05-24	0	2.100	1.900	2.100	2.100	2.100	2,000	4,200	2.1000	2.100	1.900	2.100	2.100	2.100	2,000	2.1000	5.00%
2017-05-23	0	2.000	1.900	2.000	2.000	2.000	10,000	20,000	2.0000	2.000	1.900	2.000	2.000	2.000	10,000	2.0000	0.00%
2017-05-22	0	2.000	1.920	2.000	-	-	0	0	-	2.000	1.920	2.000	-	-	0	-	0.00%
2017-05-19	0	2.000	1.910	2.000	-	-	0	0	-	2.000	1.910	2.000	-	-	0	-	-3.85%
2017-05-18	0	2.080	1.900	2.080	2.000	2.080	62,000	124,160	2.0026	2.080	1.900	2.080	2.000	2.080	62,000	2.0026	-0.95%
2017-05-17	0	2.100	1.910	2.100	2.000	2.100	32,000	64,200	2.0063	2.100	1.910	2.100	2.000	2.100	32,000	2.0063	5.00%
2017-05-16	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2017-05-15	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	-4.76%
2017-05-12	0	2.100	1.860	2.100	2.000	2.100	22,000	44,200	2.0091	2.100	1.860	2.100	2.000	2.100	22,000	2.0091	5.00%
2017-05-11	0	2.000	1.580	2.100	2.000	2.000	20,000	40,000	2.0000	2.000	1.580	2.100	2.000	2.000	20,000	2.0000	0.00%
2017-05-10	0	2.000	1.880	2.010	-	-	0	0	-	2.000	1.880	2.010	-	-	0	-	0.00%
2017-05-09	0	2.000	1.860	2.000	-	-	0	0	-	2.000	1.860	2.000	-	-	0	-	0.00%
2017-05-08	0	2.000	1.570	2.000	-	-	0	0	-	2.000	1.570	2.000	-	-	0	-	-0.50%
2017-05-05	0	2.010	1.800	2.010	-	-	0	0	-	2.010	1.800	2.010	-	-	0	-	0.00%
2017-05-04	0	2.010	1.900	2.010	2.010	2.010	10,000	20,100	2.0100	2.010	1.900	2.010	2.010	2.010	10,000	2.0100	0.50%
2017-05-02	0	2.000	1.880	2.010	-	-	0	0	-	2.000	1.880	2.010	-	-	0	-	0.00%
2017-04-28	0	2.000	1.990	2.000	1.920	2.000	40,000	79,360	1.9840	2.000	1.990	2.000	1.920	2.000	40,000	1.9840	-0.99%
2017-04-27	0	2.020	1.900	2.020	-	-	0	0	-	2.020	1.900	2.020	-	-	0	-	-2.88%
2017-04-26	0	2.080	1.810	2.080	2.080	2.080	2,000	4,160	2.0800	2.080	1.810	2.080	2.080	2.080	2,000	2.0800	2.97%
2017-04-25	0	2.020	1.700	2.020	2.020	2.020	2,000	4,040	2.0200	2.020	1.700	2.020	2.020	2.020	2,000	2.0200	0.50%
2017-04-24	0	2.010	1.630	2.010	-	-	0	0	-	2.010	1.630	2.010	-	-	0	-	0.00%
2017-04-21	0	2.010	1.800	2.050	-	-	0	0	-	2.010	1.800	2.050	-	-	0	-	0.00%
2017-04-20	0	2.010	1.630	2.100	-	-	0	0	-	2.010	1.630	2.100	-	-	0	-	0.00%
2017-04-19	0	2.010	1.900	2.090	-	-	0	0	-	2.010	1.900	2.090	-	-	0	-	0.00%
2017-04-18	0	2.010	1.630	2.050	2.010	2.010	30,000	60,300	2.0100	2.010	1.630	2.050	2.010	2.010	30,000	2.0100	0.00%
2017-04-13	0	2.010	1.990	2.010	1.990	2.010	34,000	67,720	1.9918	2.010	1.990	2.010	1.990	2.010	34,000	1.9918	0.00%
2017-04-12	0	2.010	1.820	2.010	-	-	0	0	-	2.010	1.820	2.010	-	-	0	-	-0.50%
2017-04-11	0	2.020	1.690	2.020	-	-	0	0	-	2.020	1.690	2.020	-	-	0	-	-0.98%
2017-04-10	0	2.040	1.900	2.040	-	-	0	0	-	2.040	1.900	2.040	-	-	0	-	0.00%
2017-04-07	0	2.040	1.900	2.050	1.990	2.040	118,000	235,920	1.9993	2.040	1.900	2.050	1.990	2.040	118,000	1.9993	1.49%
2017-04-06	0	2.010	1.910	2.020	2.000	2.010	38,000	76,280	2.0074	2.010	1.910	2.020	2.000	2.010	38,000	2.0074	-0.50%
2017-04-05	0	2.020	1.960	2.010	1.910	2.040	38,000	75,960	1.9989	2.020	1.960	2.010	1.910	2.040	38,000	1.9989	0.50%
2017-04-03	0	2.010	1.880	2.040	2.010	2.010	58,000	116,580	2.0100	2.010	1.880	2.040	2.010	2.010	58,000	2.0100	0.00%
2017-03-31	0	2.010	1.950	2.040	2.010	2.010	50,000	100,500	2.0100	2.010	1.950	2.040	2.010	2.010	50,000	2.0100	0.00%
2017-03-30	0	2.010	1.800	2.010	-	-	0	0	-	2.010	1.800	2.010	-	-	0	-	0.00%
2017-03-29	0	2.010	1.700	2.010	-	-	0	0	-	2.010	1.700	2.010	-	-	0	-	-1.95%
2017-03-28	0	2.050	1.800	2.050	1.970	2.050	84,000	166,440	1.9814	2.050	1.800	2.050	1.970	2.050	84,000	1.9814	2.50%
2017-03-27	0	2.000	1.620	2.000	2.000	2.000	2,000	4,000	2.0000	2.000	1.620	2.000	2.000	2.000	2,000	2.0000	3.09%
2017-03-24	0	1.940	1.860	1.940	1.940	1.940	40,000	77,600	1.9400	1.940	1.860	1.940	1.940	1.940	40,000	1.9400	-0.51%
2017-03-23	0	1.950	1.930	1.950	1.890	1.960	256,000	488,980	1.9101	1.950	1.930	1.950	1.890	1.960	256,000	1.9101	-2.50%
2017-03-22	0	2.000	1.910	2.000	1.870	2.010	244,000	473,960	1.9425	2.000	1.910	2.000	1.870	2.010	244,000	1.9425	0.00%
2017-03-21	0	2.000	1.950	2.000	-	-	0	0	-	2.000	1.950	2.000	-	-	0	-	0.00%
2017-03-20	0	2.000	1.950	2.000	-	-	0	0	-	2.000	1.950	2.000	-	-	0	-	0.00%
2017-03-17	0	2.000	1.940	2.000	2.000	2.000	10,000	20,000	2.0000	2.000	1.940	2.000	2.000	2.000	10,000	2.0000	-3.85%
2017-03-16	0	2.080	1.730	2.080	-	-	0	0	-	2.080	1.730	2.080	-	-	0	-	0.00%
2017-03-15	0	2.080	1.770	2.080	-	-	0	0	-	2.080	1.770	2.080	-	-	0	-	-2.35%
2017-03-14	0	2.130	1.960	2.130	-	-	0	0	-	2.130	1.960	2.130	-	-	0	-	0.00%
2017-03-13	0	2.130	1.970	2.130	-	-	0	0	-	2.130	1.970	2.130	-	-	0	-	-0.47%
2017-03-10	0	2.140	1.960	2.140	-	-	0	0	-	2.140	1.960	2.140	-	-	0	-	0.00%
2017-03-09	0	2.140	1.940	2.140	-	-	0	0	-	2.140	1.940	2.140	-	-	0	-	-1.38%
2017-03-08	0	2.170	2.020	2.170	2.170	2.170	10,000	21,700	2.1700	2.170	2.020	2.170	2.170	2.170	10,000	2.1700	0.00%
2017-03-07	0	2.170	1.970	2.170	2.170	2.170	2,000	4,340	2.1700	2.170	1.970	2.170	2.170	2.170	2,000	2.1700	1.40%
2017-03-06	0	2.140	1.930	2.150	2.140	2.140	2,000	4,280	2.1400	2.140	1.930	2.150	2.140	2.140	2,000	2.1400	1.90%
2017-03-03	0	2.100	1.940	2.100	1.930	2.100	72,000	150,320	2.0878	2.100	1.940	2.100	1.930	2.100	72,000	2.0878	0.48%
2017-03-02	0	2.090	1.930	2.090	-	-	0	0	-	2.090	1.930	2.090	-	-	0	-	0.00%
2017-03-01	0	2.090	2.010	2.090	-	-	0	0	-	2.090	2.010	2.090	-	-	0	-	-0.95%
2017-02-28	0	2.110	1.990	2.110	-	-	0	0	-	2.110	1.990	2.110	-	-	0	-	0.00%
2017-02-27	0	2.110	2.010	2.110	-	-	0	0	-	2.110	2.010	2.110	-	-	0	-	0.00%
2017-02-24	0	2.110	1.950	2.110	-	-	0	0	-	2.110	1.950	2.110	-	-	0	-	0.00%
2017-02-23	0	2.110	2.010	2.110	2.120	2.120	20,000	42,400	2.1200	2.110	2.010	2.110	2.120	2.120	20,000	2.1200	-0.47%
2017-02-22	0	2.120	1.940	2.120	-	-	0	0	-	2.120	1.940	2.120	-	-	0	-	0.00%
2017-02-21	0	2.120	1.960	2.120	2.120	2.120	2,000	4,240	2.1200	2.120	1.960	2.120	2.120	2.120	2,000	2.1200	1.44%
2017-02-20	0	2.090	2.020	2.090	2.090	2.120	100,000	210,880	2.1088	2.090	2.020	2.090	2.090	2.120	100,000	2.1088	4.50%
2017-02-17	0	2.000	1.950	2.120	2.000	2.000	4,000	8,000	2.0000	2.000	1.950	2.120	2.000	2.000	4,000	2.0000	-5.66%
2017-02-16	0	2.120	2.060	2.120	1.920	2.120	52,000	102,900	1.9788	2.120	2.060	2.120	1.920	2.120	52,000	1.9788	0.00%
2017-02-15	0	2.120	2.120	2.130	2.120	2.120	90,000	190,800	2.1200	2.120	2.120	2.130	2.120	2.120	90,000	2.1200	-0.93%
2017-02-14	0	2.140	1.990	2.140	1.950	2.140	274,000	554,380	2.0233	2.140	1.990	2.140	1.950	2.140	274,000	2.0233	0.00%
2017-02-13	0	2.140	1.970	2.140	-	-	0	0	-	2.140	1.970	2.140	-	-	0	-	0.00%
2017-02-10	0	2.140	2.020	2.140	2.010	2.150	184,000	394,420	2.1436	2.140	2.020	2.140	2.010	2.150	184,000	2.1436	-1.83%
2017-02-09	0	2.180	1.980	2.180	1.940	2.180	324,000	639,300	1.9731	2.180	1.980	2.180	1.940	2.180	324,000	1.9731	1.40%
2017-02-08	0	2.150	2.010	2.150	2.160	2.170	156,000	337,480	2.1633	2.150	2.010	2.150	2.160	2.170	156,000	2.1633	0.47%
2017-02-07	0	2.140	1.980	2.140	1.920	2.220	206,000	405,320	1.9676	2.140	1.980	2.140	1.920	2.220	206,000	1.9676	-1.83%
2017-02-06	0	2.180	2.000	2.180	2.180	2.180	2,000	4,360	2.1800	2.180	2.000	2.180	2.180	2.180	2,000	2.1800	2.83%
2017-02-03	0	2.120	2.030	2.130	2.120	2.120	2,000	4,240	2.1200	2.120	2.030	2.130	2.120	2.120	2,000	2.1200	0.95%
2017-02-02	0	2.100	2.020	2.190	-	-	0	0	-	2.100	2.020	2.190	-	-	0	-	0.00%
2017-02-01	0	2.100	2.020	2.120	2.010	2.140	46,000	95,500	2.0761	2.100	2.020	2.120	2.010	2.140	46,000	2.0761	-10.26%
2017-01-27	0	2.340	1.900	2.340	-	-	0	0	-	2.340	1.900	2.340	-	-	0	-	-0.43%
2017-01-26	0	2.350	1.990	2.350	-	-	0	0	-	2.350	1.990	2.350	-	-	0	-	0.00%
2017-01-25	0	2.350	2.020	2.350	-	-	0	0	-	2.350	2.020	2.350	-	-	0	-	-1.26%
2017-01-24	0	2.380	2.060	2.380	2.400	2.400	2,000	4,800	2.4000	2.380	2.060	2.380	2.400	2.400	2,000	2.4000	8.68%
2017-01-23	0	2.190	2.030	2.190	2.190	2.190	2,000	4,380	2.1900	2.190	2.030	2.190	2.190	2.190	2,000	2.1900	3.79%
2017-01-20	0	2.110	2.040	2.110	2.040	2.230	396,000	868,700	2.1937	2.110	2.040	2.110	2.040	2.230	396,000	2.1937	-1.40%
2017-01-19	0	2.140	2.140	2.160	2.050	2.050	10,000	20,500	2.0500	2.140	2.140	2.160	2.050	2.050	10,000	2.0500	1.42%
2017-01-18	0	2.110	2.020	2.110	2.110	2.110	2,000	4,220	2.1100	2.110	2.020	2.110	2.110	2.110	2,000	2.1100	1.44%
2017-01-17	0	2.080	1.950	2.080	2.090	2.090	2,000	4,180	2.0900	2.080	1.950	2.080	2.090	2.090	2,000	2.0900	6.67%
2017-01-16	0	1.950	1.950	2.080	1.890	2.000	252,000	481,780	1.9118	1.950	1.950	2.080	1.890	2.000	252,000	1.9118	-3.94%
2017-01-13	0	2.030	1.980	2.100	2.000	2.030	106,000	215,000	2.0283	2.030	1.980	2.100	2.000	2.030	106,000	2.0283	0.00%
2017-01-12	0	2.030	1.950	2.090	2.030	2.030	18,000	36,540	2.0300	2.030	1.950	2.090	2.030	2.030	18,000	2.0300	0.00%
2017-01-11	0	2.030	2.010	2.030	-	-	0	0	-	2.030	2.010	2.030	-	-	0	-	-3.33%
2017-01-10	0	2.100	1.990	2.100	1.960	2.100	20,000	39,880	1.9940	2.100	1.990	2.100	1.960	2.100	20,000	1.9940	5.00%
2017-01-09	0	2.000	1.990	2.050	2.000	2.080	60,000	120,800	2.0133	2.000	1.990	2.050	2.000	2.080	60,000	2.0133	-3.85%
2017-01-06	0	2.080	2.020	2.080	2.020	2.080	56,000	113,320	2.0236	2.080	2.020	2.080	2.020	2.080	56,000	2.0236	1.96%
2017-01-05	0	2.040	2.000	2.040	1.990	2.050	252,000	509,120	2.0203	2.040	2.000	2.040	1.990	2.050	252,000	2.0203	0.00%
2017-01-04	0	2.040	2.010	2.040	2.000	2.050	742,000	1,487,720	2.0050	2.040	2.010	2.040	2.000	2.050	742,000	2.0050	-5.56%
2017-01-03	0	2.160	2.030	2.160	-	-	0	0	-	2.160	2.030	2.160	-	-	0	-	-0.92%
2016-12-30	0	2.180	2.020	2.180	2.180	2.180	30,000	65,400	2.1800	2.180	2.020	2.180	2.180	2.180	30,000	2.1800	1.87%
2016-12-29	0	2.140	2.010	2.140	2.120	2.140	20,000	42,600	2.1300	2.140	2.010	2.140	2.120	2.140	20,000	2.1300	0.00%
2016-12-28	0	2.140	2.060	2.140	-	-	0	0	-	2.140	2.060	2.140	-	-	0	-	0.00%
2016-12-23	0	2.140	2.050	2.140	-	-	0	0	-	2.140	2.050	2.140	-	-	0	-	0.00%
2016-12-22	0	2.140	2.010	2.150	-	-	0	0	-	2.140	2.010	2.150	-	-	0	-	0.00%
2016-12-21	0	2.140	2.010	2.140	-	-	0	0	-	2.140	2.010	2.140	-	-	0	-	-0.47%
2016-12-20	0	2.150	2.010	2.150	2.200	2.200	2,000	4,400	2.2000	2.150	2.010	2.150	2.200	2.200	2,000	2.2000	0.94%
2016-12-19	0	2.130	2.010	2.260	-	-	0	0	-	2.130	2.010	2.260	-	-	0	-	0.00%
2016-12-16	0	2.130	2.000	2.140	2.120	2.130	262,000	557,860	2.1292	2.130	2.000	2.140	2.120	2.130	262,000	2.1292	0.47%
2016-12-15	0	2.120	2.070	2.120	-	-	0	0	-	2.120	2.070	2.120	-	-	0	-	-0.93%
2016-12-14	0	2.140	2.050	2.160	-	-	0	0	-	2.140	2.050	2.160	-	-	0	-	0.00%
2016-12-13	0	2.140	2.020	2.160	-	-	0	0	-	2.140	2.020	2.160	-	-	0	-	0.00%
2016-12-12	0	2.140	2.020	2.140	2.140	2.140	2,000	4,280	2.1400	2.140	2.020	2.140	2.140	2.140	2,000	2.1400	0.94%
2016-12-09	0	2.120	2.010	2.120	2.120	2.120	2,000	4,240	2.1200	2.120	2.010	2.120	2.120	2.120	2,000	2.1200	0.95%
2016-12-08	0	2.100	1.960	2.100	2.050	2.100	44,000	90,300	2.0523	2.100	1.960	2.100	2.050	2.100	44,000	2.0523	3.96%
2016-12-07	0	2.020	1.960	2.020	1.910	2.080	364,000	702,140	1.9290	2.020	1.960	2.020	1.910	2.080	364,000	1.9290	-3.81%
2016-12-06	0	2.100	2.010	2.100	2.010	2.100	14,000	28,340	2.0243	2.100	2.010	2.100	2.010	2.100	14,000	2.0243	2.44%
2016-12-05	0	2.050	2.030	2.170	2.010	2.050	18,000	36,580	2.0322	2.050	2.030	2.170	2.010	2.050	18,000	2.0322	0.00%
2016-12-02	0	2.050	2.020	2.080	2.000	2.050	110,000	221,520	2.0138	2.050	2.020	2.080	2.000	2.050	110,000	2.0138	-2.38%
2016-12-01	0	2.100	2.050	2.100	2.060	2.190	262,000	556,380	2.1236	2.100	2.050	2.100	2.060	2.190	262,000	2.1236	0.00%
2016-11-30	0	2.100	2.040	2.100	2.030	2.100	122,000	247,800	2.0311	2.100	2.040	2.100	2.030	2.100	122,000	2.0311	0.00%
2016-11-29	0	2.100	2.060	2.190	2.010	2.210	370,000	803,160	2.1707	2.100	2.060	2.190	2.010	2.210	370,000	2.1707	4.48%
2016-11-28	0	2.010	2.000	2.050	1.930	2.020	168,000	330,900	1.9696	2.010	2.000	2.050	1.930	2.020	168,000	1.9696	-6.51%
2016-11-25	0	2.150	2.070	2.150	2.000	2.150	472,000	972,260	2.0599	2.150	2.070	2.150	2.000	2.150	472,000	2.0599	-1.38%
2016-11-24	0	2.180	2.100	2.180	2.160	2.200	42,000	91,580	2.1805	2.180	2.100	2.180	2.160	2.200	42,000	2.1805	0.93%
2016-11-23	0	2.160	2.120	2.160	2.100	2.200	30,000	63,340	2.1113	2.160	2.120	2.160	2.100	2.200	30,000	2.1113	-1.37%
2016-11-22	0	2.190	2.130	2.190	-	-	0	0	-	2.190	2.130	2.190	-	-	0	-	0.00%
2016-11-21	0	2.190	2.120	2.190	2.000	2.190	80,000	166,840	2.0855	2.190	2.120	2.190	2.000	2.190	80,000	2.0855	0.00%
2016-11-18	0	2.190	2.150	2.190	2.050	2.230	602,000	1,271,960	2.1129	2.190	2.150	2.190	2.050	2.230	602,000	2.1129	-2.67%
2016-11-17	0	2.250	2.230	2.300	2.210	2.320	222,000	497,320	2.2402	2.250	2.230	2.300	2.210	2.320	222,000	2.2402	-10.00%
2016-11-16	0	2.500	2.300	2.510	2.500	2.500	2,000	5,000	2.5000	2.500	2.300	2.510	2.500	2.500	2,000	2.5000	4.60%
2016-11-15	0	2.390	2.250	2.530	-	-	0	0	-	2.390	2.250	2.530	-	-	0	-	0.00%
2016-11-14	0	2.390	2.010	2.450	-	-	0	0	-	2.390	2.010	2.450	-	-	0	-	0.00%
2016-11-11	0	2.390	2.220	2.390	2.180	2.390	12,000	26,600	2.2167	2.390	2.220	2.390	2.180	2.390	12,000	2.2167	5.29%
2016-11-10	0	2.270	2.200	2.470	2.270	2.270	2,000	4,540	2.2700	2.270	2.200	2.470	2.270	2.270	2,000	2.2700	0.00%
2016-11-09	0	2.270	2.270	2.540	2.200	2.200	10,000	22,000	2.2000	2.270	2.270	2.540	2.200	2.200	10,000	2.2000	-5.42%
2016-11-08	0	2.400	2.300	2.400	2.440	2.440	10,000	24,400	2.4400	2.400	2.300	2.400	2.440	2.440	10,000	2.4400	-1.64%
2016-11-07	0	2.440	2.250	2.570	-	-	0	0	-	2.440	2.250	2.570	-	-	0	-	0.00%
2016-11-04	0	2.440	2.300	2.510	-	-	0	0	-	2.440	2.300	2.510	-	-	0	-	0.00%
2016-11-03	0	2.440	2.310	2.490	-	-	0	0	-	2.440	2.310	2.490	-	-	0	-	0.00%
2016-11-02	0	2.440	2.250	2.440	-	-	0	0	-	2.440	2.250	2.440	-	-	0	-	-0.41%
2016-11-01	0	2.450	2.300	2.450	-	-	0	0	-	2.450	2.300	2.450	-	-	0	-	-0.41%
2016-10-31	0	2.460	2.300	2.460	2.250	2.480	30,000	69,920	2.3307	2.460	2.300	2.460	2.250	2.480	30,000	2.3307	-3.53%
2016-10-28	0	2.550	2.350	2.550	-	-	0	0	-	2.550	2.350	2.550	-	-	0	-	0.00%
2016-10-27	0	2.550	2.220	2.550	-	-	0	0	-	2.550	2.220	2.550	-	-	0	-	0.00%
2016-10-26	0	2.550	2.300	2.550	2.560	2.560	2,000	5,120	2.5600	2.550	2.300	2.550	2.560	2.560	2,000	2.5600	6.25%
2016-10-25	0	2.400	2.360	2.400	2.400	2.480	58,000	139,520	2.4055	2.400	2.360	2.400	2.400	2.480	58,000	2.4055	-3.61%
2016-10-24	0	2.490	2.390	2.490	2.400	2.490	104,000	255,380	2.4556	2.490	2.390	2.490	2.400	2.490	104,000	2.4556	0.81%
2016-10-20	0	2.470	2.270	2.570	-	-	0	0	-	2.470	2.270	2.570	-	-	0	-	0.00%
2016-10-19	0	2.470	2.270	2.470	-	-	0	0	-	2.470	2.270	2.470	-	-	0	-	0.00%
2016-10-18	0	2.470	2.270	2.470	2.470	2.470	4,000	9,880	2.4700	2.470	2.270	2.470	2.470	2.470	4,000	2.4700	0.00%
2016-10-17	0	2.470	2.280	2.470	2.480	2.480	2,000	4,960	2.4800	2.470	2.280	2.470	2.480	2.480	2,000	2.4800	6.01%
2016-10-14	0	2.330	2.250	2.340	2.160	2.330	144,000	317,340	2.2038	2.330	2.250	2.340	2.160	2.330	144,000	2.2038	-0.85%
2016-10-13	0	2.350	2.300	2.600	-	-	0	0	-	2.350	2.300	2.600	-	-	0	-	0.00%
2016-10-12	0	2.350	2.150	2.580	-	-	0	0	-	2.350	2.150	2.580	-	-	0	-	0.00%
2016-10-11	0	2.350	2.300	2.350	2.350	2.420	110,000	265,500	2.4136	2.350	2.300	2.350	2.350	2.420	110,000	2.4136	-8.91%
2016-10-07	0	2.580	2.390	2.580	-	-	0	0	-	2.580	2.390	2.580	-	-	0	-	0.00%
2016-10-06	0	2.580	2.360	2.580	2.580	2.600	26,000	67,260	2.5869	2.580	2.360	2.580	2.580	2.600	26,000	2.5869	4.03%
2016-10-05	0	2.480	2.340	2.480	2.330	2.490	4,000	9,640	2.4100	2.480	2.340	2.480	2.330	2.490	4,000	2.4100	6.44%
2016-10-04	0	2.330	2.330	2.370	2.250	2.340	72,000	167,380	2.3247	2.330	2.330	2.370	2.250	2.340	72,000	2.3247	5.43%
2016-10-03	0	2.210	2.020	2.280	-	-	0	0	-	2.210	2.020	2.280	-	-	0	-	0.00%
2016-09-30	0	2.210	2.180	2.320	2.180	2.450	528,000	1,222,040	2.3145	2.210	2.180	2.320	2.180	2.450	528,000	2.3145	-13.33%
2016-09-29	0	2.550	2.490	2.550	2.550	2.570	4,000	10,240	2.5600	2.550	2.490	2.550	2.550	2.570	4,000	2.5600	0.00%
2016-09-28	0	2.550	2.440	2.550	2.570	2.570	6,000	15,420	2.5700	2.550	2.440	2.550	2.570	2.570	6,000	2.5700	1.19%
2016-09-27	0	2.520	2.450	2.560	-	-	0	0	-	2.520	2.450	2.560	-	-	0	-	0.00%
2016-09-26	0	2.520	2.400	2.570	-	-	0	0	-	2.520	2.400	2.570	-	-	0	-	0.00%
2016-09-23	0	2.520	2.520	2.570	2.520	2.560	16,000	40,880	2.5550	2.520	2.520	2.570	2.520	2.560	16,000	2.5550	-2.33%
2016-09-22	0	2.580	2.510	2.580	2.550	2.800	92,000	239,860	2.6072	2.580	2.510	2.580	2.550	2.800	92,000	2.6072	-7.19%
2016-09-21	0	2.780	2.610	2.850	-	-	0	0	-	2.780	2.610	2.850	-	-	0	-	0.00%
2016-09-20	0	2.780	2.590	2.780	2.900	2.900	2,000	5,800	2.9000	2.780	2.590	2.780	2.900	2.900	2,000	2.9000	1.46%
2016-09-19	0	2.740	2.480	2.740	2.740	2.740	2,000	5,480	2.7400	2.740	2.480	2.740	2.740	2.740	2,000	2.7400	5.38%
2016-09-15	0	2.600	2.450	2.600	2.590	2.600	4,000	10,380	2.5950	2.600	2.450	2.600	2.590	2.600	4,000	2.5950	4.00%
2016-09-14	0	2.500	2.460	2.500	2.500	2.780	220,000	564,400	2.5655	2.500	2.460	2.500	2.500	2.780	220,000	2.5655	-9.09%
2016-09-13	0	2.750	2.570	2.750	2.750	2.750	8,000	22,000	2.7500	2.750	2.570	2.750	2.750	2.750	8,000	2.7500	5.77%
2016-09-12	0	2.600	2.520	2.600	2.510	2.750	98,000	254,120	2.5931	2.600	2.520	2.600	2.510	2.750	98,000	2.5931	0.00%
2016-09-09	0	2.600	2.560	2.640	2.600	2.650	96,000	250,880	2.6133	2.600	2.560	2.640	2.600	2.650	96,000	2.6133	0.00%
2016-09-08	0	2.600	2.550	2.650	2.600	2.600	36,000	93,100	2.5861	2.600	2.550	2.650	2.600	2.600	36,000	2.5861	1.96%
2016-09-07	0	2.550	2.520	2.590	2.550	2.730	20,000	52,060	2.6030	2.550	2.520	2.590	2.550	2.730	20,000	2.6030	4.94%
2016-09-06	0	2.430	2.430	2.500	2.430	2.430	2,000	4,860	2.4300	2.430	2.430	2.500	2.430	2.430	2,000	2.4300	-2.80%
2016-09-05	0	2.500	2.450	2.550	-	-	0	0	-	2.500	2.450	2.550	-	-	0	-	0.00%
2016-09-02	0	2.500	2.400	2.500	2.500	2.730	86,000	220,940	2.5691	2.500	2.400	2.500	2.500	2.730	86,000	2.5691	-2.72%
2016-09-01	0	2.570	2.500	2.640	2.500	2.580	40,000	100,440	2.5110	2.570	2.500	2.640	2.500	2.580	40,000	2.5110	9.36%
2016-08-31	0	2.350	2.000	2.500	-	-	0	0	-	2.350	2.000	2.500	-	-	0	-	0.00%
2016-08-30	0	2.350	1.900	2.350	-	-	0	0	-	2.350	1.900	2.350	-	-	0	-	0.00%
2016-08-29	0	2.350	1.900	2.350	-	-	0	0	-	2.350	1.900	2.350	-	-	0	-	0.00%
2016-08-26	0	2.350	2.100	2.500	-	-	0	0	-	2.350	2.100	2.500	-	-	0	-	0.00%
2016-08-25	0	2.350	1.900	2.500	-	-	0	0	-	2.350	1.900	2.500	-	-	0	-	0.00%
2016-08-24	0	2.350	1.910	2.350	-	-	0	0	-	2.350	1.910	2.350	-	-	0	-	0.00%
2016-08-23	0	2.350	2.330	2.400	2.320	2.400	114,000	270,280	2.3709	2.350	2.330	2.400	2.320	2.400	114,000	2.3709	-10.31%
2016-08-22	0	2.620	2.300	2.900	-	-	0	0	-	2.620	2.300	2.900	-	-	0	-	0.00%
2016-08-19	0	2.620	2.310	2.800	-	-	0	0	-	2.620	2.310	2.800	-	-	0	-	0.00%
2016-08-18	0	2.620	2.310	2.800	-	-	0	0	-	2.620	2.310	2.800	-	-	0	-	0.00%
2016-08-17	0	2.620	2.310	2.800	-	-	0	0	-	2.620	2.310	2.800	-	-	0	-	0.00%
2016-08-16	0	2.620	2.310	2.800	-	-	0	0	-	2.620	2.310	2.800	-	-	0	-	0.00%
2016-08-15	0	2.620	2.310	2.700	-	-	0	0	-	2.620	2.310	2.700	-	-	0	-	0.00%
2016-08-12	0	2.620	2.310	2.800	-	-	0	0	-	2.620	2.310	2.800	-	-	0	-	0.00%
2016-08-11	0	2.620	2.310	2.700	-	-	0	0	-	2.620	2.310	2.700	-	-	0	-	0.00%
2016-08-10	0	2.620	2.310	2.800	-	-	0	0	-	2.620	2.310	2.800	-	-	0	-	0.00%
2016-08-09	0	2.620	2.310	2.800	-	-	0	0	-	2.620	2.310	2.800	-	-	0	-	0.00%
2016-08-08	0	2.620	2.300	2.800	-	-	0	0	-	2.620	2.300	2.800	-	-	0	-	0.00%
2016-08-05	0	2.620	2.210	2.800	-	-	0	0	-	2.620	2.210	2.800	-	-	0	-	0.00%
2016-08-04	0	2.620	2.210	2.800	-	-	0	0	-	2.620	2.210	2.800	-	-	0	-	0.00%
2016-08-03	0	2.620	2.280	2.800	-	-	0	0	-	2.620	2.280	2.800	-	-	0	-	0.00%
2016-08-01	0	2.620	2.200	2.800	-	-	0	0	-	2.620	2.200	2.800	-	-	0	-	0.00%
2016-07-29	0	2.620	2.200	2.750	-	-	0	0	-	2.620	2.200	2.750	-	-	0	-	0.00%
2016-07-28	0	2.620	2.150	2.900	-	-	0	0	-	2.620	2.150	2.900	-	-	0	-	0.00%
2016-07-27	0	2.620	2.450	2.900	-	-	0	0	-	2.620	2.450	2.900	-	-	0	-	0.00%
2016-07-26	0	2.620	2.450	2.930	-	-	0	0	-	2.620	2.450	2.930	-	-	0	-	0.00%
2016-07-25	0	2.620	2.450	2.700	-	-	0	0	-	2.620	2.450	2.700	-	-	0	-	0.00%
2016-07-22	0	2.620	2.500	2.700	-	-	0	0	-	2.620	2.500	2.700	-	-	0	-	0.00%
2016-07-21	0	2.620	2.450	2.930	-	-	0	0	-	2.620	2.450	2.930	-	-	0	-	0.00%
2016-07-20	0	2.620	2.490	2.650	2.480	2.620	44,000	111,800	2.5409	2.620	2.490	2.650	2.480	2.620	44,000	2.5409	5.65%
2016-07-19	0	2.480	2.480	2.750	2.480	2.480	20,000	49,600	2.4800	2.480	2.480	2.750	2.480	2.480	20,000	2.4800	1.22%
2016-07-18	0	2.450	2.450	2.480	2.450	2.450	2,000	4,900	2.4500	2.450	2.450	2.480	2.450	2.450	2,000	2.4500	0.00%
2016-07-15	0	2.450	2.450	2.600	-	-	0	0	-	2.450	2.450	2.600	-	-	0	-	0.00%
2016-07-14	0	2.450	2.450	2.600	-	-	0	0	-	2.450	2.450	2.600	-	-	0	-	0.00%
2016-07-13	0	2.450	2.400	-	2.450	2.450	2,000	4,900	2.4500	2.450	2.400	-	2.450	2.450	2,000	2.4500	0.00%
2016-07-12	0	2.450	2.410	2.500	-	-	2,000	4,800	2.4000	2.450	2.410	2.500	-	-	2,000	2.4000	0.00%
2016-07-11	0	2.450	2.200	2.500	-	-	0	0	-	2.450	2.200	2.500	-	-	0	-	0.00%
2016-07-08	0	2.450	2.210	2.680	-	-	0	0	-	2.450	2.210	2.680	-	-	0	-	0.00%
2016-07-07	0	2.450	2.090	2.750	-	-	0	0	-	2.450	2.090	2.750	-	-	0	-	0.00%
2016-07-06	0	2.450	2.090	2.500	-	-	0	0	-	2.450	2.090	2.500	-	-	0	-	0.00%
2016-07-05	0	2.450	2.300	2.650	2.400	2.490	208,000	511,500	2.4591	2.450	2.300	2.650	2.400	2.490	208,000	2.4591	-1.61%
2016-07-04	0	2.490	2.120	2.490	-	-	0	0	-	2.490	2.120	2.490	-	-	0	-	0.00%
2016-06-30	0	2.490	2.120	2.550	-	-	0	0	-	2.490	2.120	2.550	-	-	0	-	0.00%
2016-06-29	0	2.490	2.170	2.490	-	-	0	0	-	2.490	2.170	2.490	-	-	0	-	-2.35%
2016-06-28	0	2.550	2.350	2.800	-	-	0	0	-	2.550	2.350	2.800	-	-	0	-	0.00%
2016-06-27	0	2.550	2.400	2.650	2.500	2.550	102,000	257,500	2.5245	2.550	2.400	2.650	2.500	2.550	102,000	2.5245	-4.49%
2016-06-24	0	2.670	2.270	2.940	-	-	0	0	-	2.670	2.270	2.940	-	-	0	-	0.00%
2016-06-23	0	2.670	2.270	2.800	-	-	0	0	-	2.670	2.270	2.800	-	-	0	-	0.00%
2016-06-22	0	2.670	2.350	2.670	-	-	0	0	-	2.670	2.350	2.670	-	-	0	-	0.00%
2016-06-21	0	2.670	2.270	2.800	-	-	0	0	-	2.670	2.270	2.800	-	-	0	-	0.00%
2016-06-20	0	2.670	2.270	2.920	-	-	0	0	-	2.670	2.270	2.920	-	-	0	-	0.00%
2016-06-17	0	2.670	2.290	2.950	-	-	0	0	-	2.670	2.290	2.950	-	-	0	-	0.00%
2016-06-16	0	2.670	2.350	2.800	-	-	0	0	-	2.670	2.350	2.800	-	-	0	-	0.00%
2016-06-15	0	2.670	2.670	2.950	-	-	0	0	-	2.670	2.670	2.950	-	-	0	-	0.00%
2016-06-14	0	2.670	2.280	2.950	-	-	0	0	-	2.670	2.280	2.950	-	-	0	-	0.00%
2016-06-13	0	2.670	2.320	2.680	2.500	2.690	10,000	25,600	2.5600	2.670	2.320	2.680	2.500	2.690	10,000	2.5600	-1.84%
2016-06-10	0	2.720	2.600	2.720	-	-	2,000	4,580	2.2900	2.720	2.600	2.720	-	-	2,000	2.2900	-0.37%
2016-06-08	0	2.730	2.330	2.800	-	-	0	0	-	2.730	2.330	2.800	-	-	0	-	0.00%
2016-06-07	0	2.730	2.330	2.800	-	-	0	0	-	2.730	2.330	2.800	-	-	0	-	0.00%
2016-06-06	0	2.730	2.330	2.950	-	-	0	0	-	2.730	2.330	2.950	-	-	0	-	0.00%
2016-06-03	0	2.730	2.330	2.950	-	-	0	0	-	2.730	2.330	2.950	-	-	0	-	0.00%
2016-06-02	0	2.730	2.400	2.950	-	-	0	0	-	2.730	2.400	2.950	-	-	0	-	0.00%
2016-06-01	0	2.730	2.550	2.890	-	-	0	0	-	2.730	2.550	2.890	-	-	0	-	0.00%
2016-05-31	0	2.730	2.410	-	-	-	0	0	-	2.730	2.410	-	-	-	0	-	0.00%
2016-05-30	0	2.730	2.460	2.950	-	-	0	0	-	2.730	2.460	2.950	-	-	0	-	0.00%
2016-05-27	0	2.730	2.600	2.730	2.730	2.730	100,000	273,000	2.7300	2.730	2.600	2.730	2.730	2.730	100,000	2.7300	1.11%
2016-05-26	0	2.700	2.700	2.840	2.700	2.700	2,000	5,400	2.7000	2.700	2.700	2.840	2.700	2.700	2,000	2.7000	-1.10%
2016-05-25	0	2.730	2.370	2.830	2.730	2.800	102,000	278,600	2.7314	2.730	2.370	2.830	2.730	2.800	102,000	2.7314	-0.73%
2016-05-24	0	2.750	2.550	2.830	-	-	0	0	-	2.750	2.550	2.830	-	-	0	-	0.00%
2016-05-23	0	2.750	2.550	2.870	-	-	0	0	-	2.750	2.550	2.870	-	-	0	-	0.00%
2016-05-20	0	2.750	2.480	2.870	-	-	0	0	-	2.750	2.480	2.870	-	-	0	-	0.00%
2016-05-19	0	2.750	2.550	2.850	-	-	0	0	-	2.750	2.550	2.850	-	-	0	-	0.00%
2016-05-18	0	2.750	2.380	3.060	-	-	0	0	-	2.750	2.380	3.060	-	-	0	-	0.00%
2016-05-17	0	2.750	2.710	2.750	2.740	2.750	30,000	82,480	2.7493	2.750	2.710	2.750	2.740	2.750	30,000	2.7493	-3.51%
2016-05-16	0	2.850	2.550	2.850	-	-	0	0	-	2.850	2.550	2.850	-	-	0	-	0.00%
2016-05-13	0	2.850	2.720	3.070	-	-	0	0	-	2.850	2.720	3.070	-	-	0	-	0.00%
2016-05-12	0	2.850	2.710	3.050	-	-	0	0	-	2.850	2.710	3.050	-	-	0	-	0.00%
2016-05-11	0	2.850	2.750	3.070	-	-	0	0	-	2.850	2.750	3.070	-	-	0	-	0.00%
2016-05-10	0	2.850	2.800	3.070	2.850	2.850	10,000	28,500	2.8500	2.850	2.800	3.070	2.850	2.850	10,000	2.8500	-5.00%
2016-05-09	0	3.000	2.820	3.000	2.960	3.000	28,000	83,040	2.9657	3.000	2.820	3.000	2.960	3.000	28,000	2.9657	3.81%
2016-05-06	0	2.890	2.750	2.940	2.890	2.890	4,000	11,560	2.8900	2.890	2.750	2.940	2.890	2.890	4,000	2.8900	0.70%
2016-05-05	0	2.870	2.870	3.050	2.850	2.870	106,000	302,220	2.8511	2.870	2.870	3.050	2.850	2.870	106,000	2.8511	2.50%
2016-05-04	0	2.800	2.700	2.890	2.800	2.950	156,000	448,160	2.8728	2.800	2.700	2.890	2.800	2.950	156,000	2.8728	-2.44%
2016-05-03	0	2.870	2.870	2.900	2.800	2.950	344,000	984,620	2.8623	2.870	2.870	2.900	2.800	2.950	344,000	2.8623	-5.90%
2016-04-29	0	3.050	2.850	3.300	-	-	0	0	-	3.050	2.850	3.300	-	-	0	-	0.00%
2016-04-28	0	3.050	2.860	3.050	-	-	0	0	-	3.050	2.860	3.050	-	-	0	-	0.00%
2016-04-27	0	3.050	2.850	3.050	3.050	3.050	4,000	12,200	3.0500	3.050	2.850	3.050	3.050	3.050	4,000	3.0500	0.00%
2016-04-26	0	3.050	2.900	3.250	3.050	3.050	4,000	12,200	3.0500	3.050	2.900	3.250	3.050	3.050	4,000	3.0500	-7.58%
2016-04-25	0	3.300	3.150	3.300	3.270	3.480	120,000	396,900	3.3075	3.300	3.150	3.300	3.270	3.480	120,000	3.3075	4.76%
2016-04-22	0	3.150	2.800	3.400	-	-	0	0	-	3.150	2.800	3.400	-	-	0	-	0.00%
2016-04-21	0	3.150	2.800	3.150	-	-	0	0	-	3.150	2.800	3.150	-	-	0	-	0.00%
2016-04-20	0	3.150	2.610	3.150	-	-	0	0	-	3.150	2.610	3.150	-	-	0	-	0.00%
2016-04-19	0	3.150	3.000	3.150	-	-	0	0	-	3.150	3.000	3.150	-	-	0	-	0.00%
2016-04-18	0	3.150	3.000	3.150	3.150	3.150	2,000	6,300	3.1500	3.150	3.000	3.150	3.150	3.150	2,000	3.1500	-4.26%
2016-04-15	0	3.290	3.160	3.290	3.150	3.390	38,000	121,900	3.2079	3.290	3.160	3.290	3.150	3.390	38,000	3.2079	6.13%
2016-04-14	0	3.100	2.660	3.100	-	-	0	0	-	3.100	2.660	3.100	-	-	0	-	0.00%
2016-04-13	0	3.100	2.540	3.100	-	-	0	0	-	3.100	2.540	3.100	-	-	0	-	0.00%
2016-04-12	0	3.100	2.710	3.390	-	-	0	0	-	3.100	2.710	3.390	-	-	0	-	0.00%
2016-04-11	0	3.100	2.510	3.100	-	-	0	0	-	3.100	2.510	3.100	-	-	0	-	0.00%
2016-04-08	0	3.100	2.980	3.100	3.150	3.300	42,000	132,760	3.1610	3.100	2.980	3.100	3.150	3.300	42,000	3.1610	0.32%
2016-04-07	0	3.090	2.850	3.090	-	-	0	0	-	3.090	2.850	3.090	-	-	0	-	-0.32%
2016-04-06	0	3.100	2.880	3.100	2.610	3.100	128,000	386,080	3.0163	3.100	2.880	3.100	2.610	3.100	128,000	3.0163	14.39%
2016-04-05	0	2.710	2.700	3.050	2.710	2.710	48,000	130,080	2.7100	2.710	2.700	3.050	2.710	2.710	48,000	2.7100	-4.91%
2016-04-01	0	2.850	2.710	3.000	2.850	2.890	30,000	85,900	2.8633	2.850	2.710	3.000	2.850	2.890	30,000	2.8633	-1.04%
2016-03-31	0	2.880	2.880	3.070	2.880	2.880	36,000	103,680	2.8800	2.880	2.880	3.070	2.880	2.880	36,000	2.8800	0.00%
2016-03-30	0	2.880	2.790	2.880	2.880	3.000	178,000	518,980	2.9156	2.880	2.790	2.880	2.880	3.000	178,000	2.9156	-6.49%
2016-03-29	0	3.080	2.800	3.080	-	-	0	0	-	3.080	2.800	3.080	-	-	0	-	-1.60%
2016-03-24	0	3.130	2.810	3.130	3.130	3.140	42,000	131,860	3.1395	3.130	2.810	3.130	3.130	3.140	42,000	3.1395	-0.32%
2016-03-23	0	3.140	2.820	3.190	-	-	0	0	-	3.140	2.820	3.190	-	-	0	-	0.00%
2016-03-22	0	3.140	2.820	3.150	-	-	0	0	-	3.140	2.820	3.150	-	-	0	-	0.00%
2016-03-21	0	3.140	2.810	3.140	3.140	3.150	66,000	207,700	3.1470	3.140	2.810	3.140	3.140	3.150	66,000	3.1470	0.00%
2016-03-18	0	3.140	2.810	3.140	3.140	3.140	40,000	125,600	3.1400	3.140	2.810	3.140	3.140	3.140	40,000	3.1400	0.00%
2016-03-17	0	3.140	2.840	3.140	-	-	0	0	-	3.140	2.840	3.140	-	-	0	-	0.00%
2016-03-16	0	3.140	-	3.140	-	-	0	0	-	3.140	-	3.140	-	-	0	-	-0.32%
2016-03-15	0	3.150	3.020	3.190	3.130	3.150	56,000	176,100	3.1446	3.150	3.020	3.190	3.130	3.150	56,000	3.1446	5.00%
2016-03-14	0	3.000	2.820	3.190	3.000	3.000	4,000	12,000	3.0000	3.000	2.820	3.190	3.000	3.000	4,000	3.0000	0.00%
2016-03-11	0	3.000	2.820	3.000	3.000	3.000	20,000	60,000	3.0000	3.000	2.820	3.000	3.000	3.000	20,000	3.0000	0.00%
2016-03-10	0	3.000	2.820	3.000	3.000	3.000	6,000	18,000	3.0000	3.000	2.820	3.000	3.000	3.000	6,000	3.0000	0.00%
2016-03-09	0	3.000	2.820	3.000	-	-	0	0	-	3.000	2.820	3.000	-	-	0	-	0.00%
2016-03-08	0	3.000	2.850	3.050	-	-	0	0	-	3.000	2.850	3.050	-	-	0	-	0.00%
2016-03-07	0	3.000	2.820	3.100	-	-	0	0	-	3.000	2.820	3.100	-	-	0	-	0.00%
2016-03-04	0	3.000	2.820	3.070	-	-	0	0	-	3.000	2.820	3.070	-	-	0	-	0.00%
2016-03-03	0	3.000	2.950	3.070	3.000	3.080	88,000	264,640	3.0073	3.000	2.950	3.070	3.000	3.080	88,000	3.0073	-3.23%
2016-03-02	0	3.100	2.910	3.100	-	-	0	0	-	3.100	2.910	3.100	-	-	0	-	0.00%
2016-03-01	0	3.100	2.920	3.190	-	-	0	0	-	3.100	2.920	3.190	-	-	0	-	0.00%
2016-02-29	0	3.100	3.000	3.100	-	-	0	0	-	3.100	3.000	3.100	-	-	0	-	-0.64%
2016-02-26	0	3.120	3.050	3.200	3.120	3.200	16,000	50,260	3.1413	3.120	3.050	3.200	3.120	3.200	16,000	3.1413	1.30%
2016-02-25	0	3.080	3.020	3.080	3.100	3.100	6,000	18,600	3.1000	3.080	3.020	3.080	3.100	3.100	6,000	3.1000	-2.22%
2016-02-24	0	3.150	3.080	3.150	3.100	3.250	244,000	765,860	3.1388	3.150	3.080	3.150	3.100	3.250	244,000	3.1388	-9.74%
2016-02-23	0	3.490	3.150	3.490	-	-	0	0	-	3.490	3.150	3.490	-	-	0	-	-0.29%
2016-02-22	0	3.500	3.300	3.500	3.100	3.500	80,000	270,400	3.3800	3.500	3.300	3.500	3.100	3.500	80,000	3.3800	12.90%
2016-02-19	0	3.100	3.100	3.150	3.100	3.200	104,000	332,360	3.1958	3.100	3.100	3.150	3.100	3.200	104,000	3.1958	0.00%
2016-02-18	0	3.100	2.900	3.170	-	-	0	0	-	3.100	2.900	3.170	-	-	0	-	0.00%
2016-02-17	0	3.100	3.000	3.180	3.100	3.100	10,000	31,000	3.1000	3.100	3.000	3.180	3.100	3.100	10,000	3.1000	-2.52%
2016-02-16	0	3.180	2.710	3.180	-	-	0	0	-	3.180	2.710	3.180	-	-	0	-	0.00%
2016-02-15	0	3.180	2.710	3.180	-	-	0	0	-	3.180	2.710	3.180	-	-	0	-	0.00%
2016-02-12	0	3.180	2.710	3.180	-	-	0	0	-	3.180	2.710	3.180	-	-	0	-	-0.62%
2016-02-11	0	3.200	2.820	3.200	3.200	3.500	34,000	111,980	3.2935	3.200	2.820	3.200	3.200	3.500	34,000	3.2935	6.31%
2016-02-05	0	3.010	2.850	3.200	-	-	0	0	-	3.010	2.850	3.200	-	-	0	-	0.00%
2016-02-04	0	3.010	2.640	3.200	-	-	0	0	-	3.010	2.640	3.200	-	-	0	-	0.00%
2016-02-03	0	3.010	2.900	3.200	-	-	0	0	-	3.010	2.900	3.200	-	-	0	-	0.00%
2016-02-02	0	3.010	2.870	3.090	-	-	0	0	-	3.010	2.870	3.090	-	-	0	-	0.00%
2016-02-01	0	3.010	2.880	3.010	-	-	0	0	-	3.010	2.880	3.010	-	-	0	-	-0.33%
2016-01-29	0	3.020	2.650	3.070	3.020	3.020	2,000	6,040	3.0200	3.020	2.650	3.070	3.020	3.020	2,000	3.0200	0.00%
2016-01-28	0	3.020	2.900	3.050	3.020	3.020	2,000	6,040	3.0200	3.020	2.900	3.050	3.020	3.020	2,000	3.0200	-0.66%
2016-01-27	0	3.040	2.900	3.050	3.050	3.050	20,000	61,000	3.0500	3.040	2.900	3.050	3.050	3.050	20,000	3.0500	2.70%
2016-01-26	0	2.960	2.900	3.250	2.960	3.100	12,000	35,800	2.9833	2.960	2.900	3.250	2.960	3.100	12,000	2.9833	-4.52%
2016-01-25	0	3.100	2.960	3.480	-	-	0	0	-	3.100	2.960	3.480	-	-	0	-	0.00%
2016-01-22	0	3.100	2.950	3.150	3.000	3.100	26,000	78,500	3.0192	3.100	2.950	3.150	3.000	3.100	26,000	3.0192	-3.13%
2016-01-21	0	3.200	3.010	3.200	3.200	3.200	6,000	19,200	3.2000	3.200	3.010	3.200	3.200	3.200	6,000	3.2000	0.00%
2016-01-20	0	3.200	3.000	3.380	-	-	0	0	-	3.200	3.000	3.380	-	-	0	-	0.00%
2016-01-19	0	3.200	2.480	3.420	3.200	3.200	10,000	32,000	3.2000	3.200	2.480	3.420	3.200	3.200	10,000	3.2000	0.00%
2016-01-18	0	3.200	-	3.390	-	-	0	0	-	3.200	-	3.390	-	-	0	-	0.00%
2016-01-15	0	3.200	3.010	3.200	-	-	0	0	-	3.200	3.010	3.200	-	-	0	-	0.00%
2016-01-14	0	3.200	3.000	3.400	-	-	0	0	-	3.200	3.000	3.400	-	-	0	-	0.00%
2016-01-13	0	3.200	3.050	3.400	-	-	0	0	-	3.200	3.050	3.400	-	-	0	-	0.00%
2016-01-12	0	3.200	3.050	3.400	-	-	0	0	-	3.200	3.050	3.400	-	-	0	-	0.00%
2016-01-11	0	3.200	3.000	3.300	3.200	3.200	2,000	6,400	3.2000	3.200	3.000	3.300	3.200	3.200	2,000	3.2000	0.00%
2016-01-08	0	3.200	3.010	3.200	3.000	3.200	12,000	37,600	3.1333	3.200	3.010	3.200	3.000	3.200	12,000	3.1333	0.00%
2016-01-07	0	3.200	3.150	3.320	3.000	3.200	44,000	135,000	3.0682	3.200	3.150	3.320	3.000	3.200	44,000	3.0682	-3.61%
2016-01-06	0	3.320	3.320	3.450	3.300	3.400	20,000	66,640	3.3320	3.320	3.320	3.450	3.300	3.400	20,000	3.3320	0.00%
2016-01-05	0	3.320	3.000	3.320	-	-	0	0	-	3.320	3.000	3.320	-	-	0	-	0.00%
2016-01-04	0	3.320	3.210	3.530	3.200	3.320	16,000	52,400	3.2750	3.320	3.210	3.530	3.200	3.320	16,000	3.2750	-1.78%
2015-12-31	0	3.380	3.300	3.570	-	-	0	0	-	3.380	3.300	3.570	-	-	0	-	0.00%
2015-12-30	0	3.380	3.380	3.580	-	-	0	0	-	3.380	3.380	3.580	-	-	0	-	0.00%
2015-12-29	0	3.380	3.380	3.880	-	-	0	0	-	3.380	3.380	3.880	-	-	0	-	0.00%
2015-12-28	0	3.380	3.300	3.390	3.370	3.380	22,000	74,340	3.3791	3.380	3.300	3.390	3.370	3.380	22,000	3.3791	-0.29%
2015-12-24	0	3.390	3.300	3.500	-	-	0	0	-	3.390	3.300	3.500	-	-	0	-	0.00%
2015-12-23	0	3.390	3.310	3.600	3.390	3.390	2,000	6,780	3.3900	3.390	3.310	3.600	3.390	3.390	2,000	3.3900	-5.57%
2015-12-22	0	3.590	3.390	3.590	-	-	0	0	-	3.590	3.390	3.590	-	-	0	-	0.00%
2015-12-21	0	3.590	3.390	3.590	-	-	0	0	-	3.590	3.390	3.590	-	-	0	-	0.00%
2015-12-18	0	3.590	3.400	3.590	3.590	3.590	20,000	71,800	3.5900	3.590	3.400	3.590	3.590	3.590	20,000	3.5900	-0.28%
2015-12-17	0	3.600	3.400	3.790	3.300	4.000	22,000	79,580	3.6173	3.600	3.400	3.790	3.300	4.000	22,000	3.6173	1.12%
2015-12-16	0	3.560	3.300	3.560	3.560	3.560	2,000	7,120	3.5600	3.560	3.300	3.560	3.560	3.560	2,000	3.5600	4.09%
2015-12-15	0	3.420	3.300	3.590	3.400	3.500	24,000	82,480	3.4367	3.420	3.300	3.590	3.400	3.500	24,000	3.4367	-2.29%
2015-12-14	0	3.500	3.400	3.710	3.500	3.500	14,000	49,000	3.5000	3.500	3.400	3.710	3.500	3.500	14,000	3.5000	2.94%
2015-12-11	0	3.400	3.320	3.600	3.400	3.500	22,000	75,960	3.4527	3.400	3.320	3.600	3.400	3.500	22,000	3.4527	-5.56%
2015-12-10	0	3.600	3.550	3.700	3.350	3.600	14,000	48,220	3.4443	3.600	3.550	3.700	3.350	3.600	14,000	3.4443	-4.00%
2015-12-09	0	3.750	3.640	3.750	3.600	3.800	40,000	151,200	3.7800	3.750	3.640	3.750	3.600	3.800	40,000	3.7800	-0.27%
2015-12-08	0	3.760	3.500	3.850	3.760	3.760	28,000	105,280	3.7600	3.760	3.500	3.850	3.760	3.760	28,000	3.7600	-2.34%
2015-12-07	0	3.850	3.820	3.850	3.660	4.180	322,000	1,280,900	3.9780	3.850	3.820	3.850	3.660	4.180	322,000	3.9780	5.48%
2015-12-04	0	3.650	3.570	3.650	3.550	3.650	90,000	324,620	3.6069	3.650	3.570	3.650	3.550	3.650	90,000	3.6069	2.82%
2015-12-03	0	3.550	3.550	3.620	3.450	3.550	92,000	321,880	3.4987	3.550	3.550	3.620	3.450	3.550	92,000	3.4987	3.20%
2015-12-02	0	3.440	3.300	3.440	3.400	3.590	178,000	622,440	3.4969	3.440	3.300	3.440	3.400	3.590	178,000	3.4969	0.29%
2015-12-01	0	3.430	3.420	3.480	3.300	3.500	72,000	246,460	3.4231	3.430	3.420	3.480	3.300	3.500	72,000	3.4231	3.94%
2015-11-30	0	3.300	3.280	3.300	3.200	3.300	80,000	263,800	3.2975	3.300	3.280	3.300	3.200	3.300	80,000	3.2975	3.12%
2015-11-27	0	3.200	3.150	3.500	3.200	3.200	10,000	32,000	3.2000	3.200	3.150	3.500	3.200	3.200	10,000	3.2000	-3.03%
2015-11-26	0	3.300	3.110	3.370	3.150	3.300	24,000	77,400	3.2250	3.300	3.110	3.370	3.150	3.300	24,000	3.2250	9.63%
2015-11-25	0	3.010	3.010	3.180	3.010	3.380	60,000	196,340	3.2723	3.010	3.010	3.180	3.010	3.380	60,000	3.2723	-5.64%
2015-11-24	0	3.190	3.010	3.190	3.010	3.190	32,000	96,920	3.0288	3.190	3.010	3.190	3.010	3.190	32,000	3.0288	-0.31%
2015-11-23	0	3.200	3.000	3.200	3.200	3.210	24,000	76,940	3.2058	3.200	3.000	3.200	3.200	3.210	24,000	3.2058	6.31%
2015-11-20	0	3.010	3.000	3.190	3.010	3.200	58,000	180,840	3.1179	3.010	3.000	3.190	3.010	3.200	58,000	3.1179	-2.59%
2015-11-19	0	3.090	3.090	3.100	3.090	3.100	6,000	18,580	3.0967	3.090	3.090	3.100	3.090	3.100	6,000	3.0967	1.31%
2015-11-18	0	3.050	2.970	3.100	2.960	3.100	130,000	389,380	2.9952	3.050	2.970	3.100	2.960	3.100	130,000	2.9952	-6.15%
2015-11-17	0	3.250	3.180	3.250	3.100	3.650	320,000	1,104,700	3.4522	3.250	3.180	3.250	3.100	3.650	320,000	3.4522	8.33%
2015-11-16	0	3.000	2.550	3.050	-	-	0	0	-	3.000	2.550	3.050	-	-	0	-	0.00%
2015-11-13	0	3.000	2.590	3.000	-	-	0	0	-	3.000	2.590	3.000	-	-	0	-	0.00%
2015-11-12	0	3.000	2.850	3.050	-	-	0	0	-	3.000	2.850	3.050	-	-	0	-	0.00%
2015-11-11	0	3.000	2.900	3.000	-	-	0	0	-	3.000	2.900	3.000	-	-	0	-	-1.64%
2015-11-10	0	3.050	2.900	3.080	-	-	0	0	-	3.050	2.900	3.080	-	-	0	-	0.00%
2015-11-09	0	3.050	2.910	3.050	-	-	0	0	-	3.050	2.910	3.050	-	-	0	-	0.00%
2015-11-06	0	3.050	2.890	3.050	-	-	0	0	-	3.050	2.890	3.050	-	-	0	-	0.00%
2015-11-05	0	3.050	3.000	3.080	3.000	3.050	14,000	42,400	3.0286	3.050	3.000	3.080	3.000	3.050	14,000	3.0286	1.67%
2015-11-04	0	3.000	2.830	3.080	-	-	0	0	-	3.000	2.830	3.080	-	-	0	-	0.00%
2015-11-03	0	3.000	2.900	3.050	-	-	0	0	-	3.000	2.900	3.050	-	-	0	-	0.00%
2015-11-02	0	3.000	2.900	3.080	-	-	0	0	-	3.000	2.900	3.080	-	-	0	-	0.00%
2015-10-30	0	3.000	2.900	3.150	3.000	3.050	76,000	230,800	3.0368	3.000	2.900	3.150	3.000	3.050	76,000	3.0368	-6.25%
2015-10-29	0	3.200	3.200	3.230	3.200	3.230	42,000	134,460	3.2014	3.200	3.200	3.230	3.200	3.230	42,000	3.2014	4.92%
2015-10-28	0	3.050	3.050	3.240	-	-	0	0	-	3.050	3.050	3.240	-	-	0	-	0.00%
2015-10-27	0	3.050	2.950	3.090	3.050	3.190	30,000	94,300	3.1433	3.050	2.950	3.090	3.050	3.190	30,000	3.1433	1.67%
2015-10-26	0	3.000	2.950	3.200	-	-	0	0	-	3.000	2.950	3.200	-	-	0	-	0.00%
2015-10-23	0	3.000	3.000	3.200	3.000	3.050	18,000	54,500	3.0278	3.000	3.000	3.200	3.000	3.050	18,000	3.0278	1.69%
2015-10-22	0	2.950	2.950	3.310	2.830	2.830	2,000	5,660	2.8300	2.950	2.950	3.310	2.830	2.830	2,000	2.8300	-1.67%
2015-10-20	0	3.000	2.880	3.400	3.000	3.000	10,000	30,000	3.0000	3.000	2.880	3.400	3.000	3.000	10,000	3.0000	0.00%
2015-10-19	0	3.000	2.810	3.200	-	-	0	0	-	3.000	2.810	3.200	-	-	0	-	0.00%
2015-10-16	0	3.000	3.000	3.260	2.460	2.460	2,000	4,920	2.4600	3.000	3.000	3.260	2.460	2.460	2,000	2.4600	-1.96%
2015-10-15	0	3.060	3.060	3.590	3.060	3.790	20,000	62,660	3.1330	3.060	3.060	3.590	3.060	3.790	20,000	3.1330	-4.38%
2015-10-14	0	3.200	3.200	3.400	3.200	3.200	4,000	12,800	3.2000	3.200	3.200	3.400	3.200	3.200	4,000	3.2000	0.00%
2015-10-13	0	3.200	2.510	3.400	-	-	0	0	-	3.200	2.510	3.400	-	-	0	-	0.00%
2015-10-12	0	3.200	3.200	3.400	3.200	3.200	8,000	25,600	3.2000	3.200	3.200	3.400	3.200	3.200	8,000	3.2000	0.00%
2015-10-09	0	3.200	3.050	3.400	-	-	0	0	-	3.200	3.050	3.400	-	-	0	-	0.00%
2015-10-08	0	3.200	3.020	3.300	-	-	0	0	-	3.200	3.020	3.300	-	-	0	-	0.00%
2015-10-07	0	3.200	2.500	3.380	-	-	0	0	-	3.200	2.500	3.380	-	-	0	-	0.00%
2015-10-06	0	3.200	2.500	3.200	-	-	0	0	-	3.200	2.500	3.200	-	-	0	-	0.00%
2015-10-05	0	3.200	3.000	3.200	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2015-10-02	0	3.200	2.520	3.370	3.200	3.200	26,000	83,200	3.2000	3.200	2.520	3.370	3.200	3.200	26,000	3.2000	9.97%
2015-09-30	0	2.910	2.900	3.120	2.900	2.910	12,000	34,900	2.9083	2.910	2.900	3.120	2.900	2.910	12,000	2.9083	-4.59%
2015-09-29	0	3.050	3.050	3.250	-	-	2,000	6,100	3.0500	3.050	3.050	3.250	-	-	2,000	3.0500	0.00%
2015-09-25	0	3.050	2.880	3.250	-	-	0	0	-	3.050	2.880	3.250	-	-	0	-	0.00%
2015-09-24	0	3.050	3.050	3.250	3.050	3.050	2,000	6,100	3.0500	3.050	3.050	3.250	3.050	3.050	2,000	3.0500	0.00%
2015-09-23	0	3.050	3.000	3.250	-	-	0	0	-	3.050	3.000	3.250	-	-	0	-	0.00%
2015-09-22	0	3.050	2.900	3.240	-	-	0	0	-	3.050	2.900	3.240	-	-	0	-	0.00%
2015-09-21	0	3.050	3.050	3.280	3.050	3.150	44,000	136,300	3.0977	3.050	3.050	3.280	3.050	3.150	44,000	3.0977	0.00%
2015-09-18	0	3.050	3.050	3.280	3.050	3.200	22,000	68,600	3.1182	3.050	3.050	3.280	3.050	3.200	22,000	3.1182	-4.69%
2015-09-17	0	3.200	3.200	3.490	3.200	3.350	86,000	282,820	3.2886	3.200	3.200	3.490	3.200	3.350	86,000	3.2886	-7.25%
2015-09-16	0	3.450	3.350	3.450	3.300	3.450	22,000	74,940	3.4064	3.450	3.350	3.450	3.300	3.450	22,000	3.4064	5.83%
2015-09-15	0	3.260	3.250	3.360	3.260	3.260	4,000	13,040	3.2600	3.260	3.250	3.360	3.260	3.260	4,000	3.2600	-2.98%
2015-09-14	0	3.360	3.350	3.550	-	-	0	0	-	3.360	3.350	3.550	-	-	0	-	0.00%
2015-09-11	0	3.360	3.360	3.500	3.350	3.350	58,000	194,300	3.3500	3.360	3.360	3.500	3.350	3.350	58,000	3.3500	1.82%
2015-09-10	0	3.300	3.300	3.620	3.300	3.360	48,000	160,900	3.3521	3.300	3.300	3.620	3.300	3.360	48,000	3.3521	-5.71%
2015-09-09	0	3.500	3.500	3.620	3.400	3.550	16,000	56,400	3.5250	3.500	3.500	3.620	3.400	3.550	16,000	3.5250	-0.28%
2015-09-08	0	3.510	3.510	3.700	3.250	4.200	138,000	506,660	3.6714	3.510	3.510	3.700	3.250	4.200	138,000	3.6714	13.23%
2015-09-07	0	3.100	2.950	3.300	3.090	3.200	30,000	94,760	3.1587	3.100	2.950	3.300	3.090	3.200	30,000	3.1587	1.64%
2015-09-04	0	3.050	2.710	3.150	-	-	0	0	-	3.050	2.710	3.150	-	-	0	-	0.00%
2015-09-02	0	3.050	2.890	3.200	-	-	0	0	-	3.050	2.890	3.200	-	-	0	-	0.00%
2015-09-01	0	3.050	2.880	3.350	-	-	0	0	-	3.050	2.880	3.350	-	-	0	-	0.00%
2015-08-31	0	3.050	2.880	3.300	-	-	0	0	-	3.050	2.880	3.300	-	-	0	-	0.00%
2015-08-28	0	3.050	3.050	3.490	3.000	3.050	94,000	283,780	3.0189	3.050	3.050	3.490	3.000	3.050	94,000	3.0189	0.33%
2015-08-27	0	3.040	3.040	3.300	3.030	3.170	146,000	451,300	3.0911	3.040	3.040	3.300	3.030	3.170	146,000	3.0911	1.33%
2015-08-26	0	3.000	-	3.500	-	-	0	0	-	3.000	-	3.500	-	-	0	-	0.00%
2015-08-25	0	3.000	2.390	3.000	-	-	0	0	-	3.000	2.390	3.000	-	-	0	-	0.00%
2015-08-24	0	3.000	-	3.000	2.950	3.000	18,000	53,400	2.9667	3.000	-	3.000	2.950	3.000	18,000	2.9667	1.69%
2015-08-21	0	2.950	2.260	2.950	2.900	2.950	14,000	40,900	2.9214	2.950	2.260	2.950	2.900	2.950	14,000	2.9214	-1.67%
2015-08-20	0	3.000	2.900	3.000	3.000	3.000	50,000	150,000	3.0000	3.000	2.900	3.000	3.000	3.000	50,000	3.0000	-4.15%
2015-08-19	0	3.130	2.400	3.130	3.130	3.150	8,000	25,120	3.1400	3.130	2.400	3.130	3.130	3.150	8,000	3.1400	-2.49%
2015-08-18	0	3.210	3.050	3.210	-	-	0	0	-	3.210	3.050	3.210	-	-	0	-	0.00%
2015-08-17	0	3.210	3.060	-	-	-	0	0	-	3.210	3.060	-	-	-	0	-	0.00%
2015-08-14	0	3.210	3.110	3.650	-	-	0	0	-	3.210	3.110	3.650	-	-	0	-	0.00%
2015-08-13	0	3.210	3.210	3.700	3.200	3.200	20,000	64,000	3.2000	3.210	3.210	3.700	3.200	3.200	20,000	3.2000	-5.31%
2015-08-12	0	3.390	3.300	3.740	3.390	3.390	20,000	67,800	3.3900	3.390	3.300	3.740	3.390	3.390	20,000	3.3900	-5.31%
2015-08-11	0	3.580	3.500	3.730	3.580	3.600	32,000	114,820	3.5881	3.580	3.500	3.730	3.580	3.600	32,000	3.5881	0.00%
2015-08-10	0	3.580	3.580	3.740	3.580	3.730	20,000	74,300	3.7150	3.580	3.580	3.740	3.580	3.730	20,000	3.7150	-4.28%
2015-08-07	0	3.740	3.340	3.740	3.820	3.820	2,000	7,640	3.8200	3.740	3.340	3.740	3.820	3.820	2,000	3.8200	11.98%
2015-08-06	0	3.340	3.340	3.600	3.330	3.330	2,000	6,660	3.3300	3.340	3.340	3.600	3.330	3.330	2,000	3.3300	0.60%
2015-08-05	0	3.320	3.320	3.600	3.280	3.780	26,000	90,300	3.4731	3.320	3.320	3.600	3.280	3.780	26,000	3.4731	1.22%
2015-08-04	0	3.280	3.200	3.480	3.280	3.280	50,000	164,000	3.2800	3.280	3.200	3.480	3.280	3.280	50,000	3.2800	0.00%
2015-08-03	0	3.280	2.020	3.280	-	-	0	0	-	3.280	2.020	3.280	-	-	0	-	0.00%
2015-07-31	0	3.280	2.410	3.280	-	-	0	0	-	3.280	2.410	3.280	-	-	0	-	-0.61%
2015-07-30	0	3.300	3.110	3.300	3.290	3.300	4,000	13,180	3.2950	3.300	3.110	3.300	3.290	3.300	4,000	3.2950	5.10%
2015-07-29	0	3.140	2.520	3.300	-	-	0	0	-	3.140	2.520	3.300	-	-	0	-	0.00%
2015-07-28	0	3.140	2.900	3.300	-	-	0	0	-	3.140	2.900	3.300	-	-	0	-	0.00%
2015-07-27	0	3.140	2.910	3.140	-	-	0	0	-	3.140	2.910	3.140	-	-	0	-	-0.32%
2015-07-24	0	3.150	3.150	3.500	3.150	3.150	8,000	25,200	3.1500	3.150	3.150	3.500	3.150	3.150	8,000	3.1500	-4.55%
2015-07-23	0	3.300	-	3.720	-	-	0	0	-	3.300	-	3.720	-	-	0	-	0.00%
2015-07-22	0	3.300	3.100	3.700	-	-	0	0	-	3.300	3.100	3.700	-	-	0	-	0.00%
2015-07-21	0	3.300	3.220	3.300	3.230	3.300	26,000	84,460	3.2485	3.300	3.220	3.300	3.230	3.300	26,000	3.2485	-2.94%
2015-07-20	0	3.400	2.460	3.420	3.400	3.400	16,000	55,000	3.4375	3.400	2.460	3.420	3.400	3.400	16,000	3.4375	0.00%
2015-07-17	0	3.400	3.100	3.590	3.400	3.400	6,000	20,400	3.4000	3.400	3.100	3.590	3.400	3.400	6,000	3.4000	3.03%
2015-07-16	0	3.300	3.100	3.300	3.300	3.300	10,000	33,000	3.3000	3.300	3.100	3.300	3.300	3.300	10,000	3.3000	-5.44%
2015-07-15	0	3.490	3.200	3.490	3.490	3.600	18,000	64,160	3.5644	3.490	3.200	3.490	3.490	3.600	18,000	3.5644	10.79%
2015-07-14	0	3.150	3.010	3.500	3.080	3.150	14,000	43,400	3.1000	3.150	3.010	3.500	3.080	3.150	14,000	3.1000	12.50%
2015-07-13	0	2.800	2.690	3.100	2.800	2.800	20,000	56,000	2.8000	2.800	2.690	3.100	2.800	2.800	20,000	2.8000	0.00%
2015-07-10	0	2.800	2.800	3.100	2.800	2.810	74,000	207,280	2.8011	2.800	2.800	3.100	2.800	2.810	74,000	2.8011	7.69%
2015-07-09	0	2.600	2.410	2.850	2.190	2.600	94,000	221,940	2.3611	2.600	2.410	2.850	2.190	2.600	94,000	2.3611	30.00%
2015-07-08	0	2.000	1.850	2.000	1.880	2.500	308,000	642,860	2.0872	2.000	1.850	2.000	1.880	2.500	308,000	2.0872	-21.57%
2015-07-07	0	2.550	2.550	2.700	2.520	2.850	104,000	272,240	2.6177	2.550	2.550	2.700	2.520	2.850	104,000	2.6177	-17.74%
2015-07-06	0	3.100	2.590	3.100	2.250	3.290	306,000	796,260	2.6022	3.100	2.590	3.100	2.250	3.290	306,000	2.6022	-3.13%
2015-07-03	0	3.200	3.200	3.400	3.200	3.410	44,000	147,640	3.3555	3.200	3.200	3.400	3.200	3.410	44,000	3.3555	-10.61%
2015-07-02	0	3.580	3.570	3.890	3.500	3.610	80,000	287,420	3.5928	3.580	3.570	3.890	3.500	3.610	80,000	3.5928	-13.94%
2015-06-30	0	4.160	-	4.160	4.150	4.200	24,000	100,040	4.1683	4.160	-	4.160	4.150	4.200	24,000	4.1683	-0.24%
2015-06-29	0	4.170	4.170	4.180	4.170	4.170	2,000	8,340	4.1700	4.170	4.170	4.180	4.170	4.170	2,000	4.1700	4.77%
2015-06-26	0	3.980	4.070	4.100	3.970	4.090	84,000	334,540	3.9826	3.980	4.070	4.100	3.970	4.090	84,000	3.9826	-5.24%
2015-06-25	0	4.200	4.100	4.300	-	-	0	0	-	4.200	4.100	4.300	-	-	0	-	0.00%
2015-06-24	0	4.200	4.200	4.350	4.180	4.200	32,000	134,120	4.1913	4.200	4.200	4.350	4.180	4.200	32,000	4.1913	-1.87%
2015-06-23	0	4.280	4.160	4.280	4.280	4.480	30,000	132,320	4.4107	4.280	4.160	4.280	4.280	4.480	30,000	4.4107	-4.68%
2015-06-22	0	4.490	4.340	4.500	4.350	4.490	8,000	35,080	4.3850	4.490	4.340	4.500	4.350	4.490	8,000	4.3850	2.28%
2015-06-19	0	4.390	4.290	4.390	4.200	4.500	96,000	413,460	4.3069	4.390	4.290	4.390	4.200	4.500	96,000	4.3069	-7.38%
2015-06-18	0	4.740	4.300	4.740	4.300	4.790	54,000	238,360	4.4141	4.740	4.300	4.740	4.300	4.790	54,000	4.4141	-1.25%
2015-06-17	0	4.800	4.300	4.800	4.130	5.410	156,000	682,240	4.3733	4.800	4.300	4.800	4.130	5.410	156,000	4.3733	15.38%
2015-06-16	0	4.160	4.150	4.200	4.150	4.210	180,000	750,880	4.1716	4.160	4.150	4.200	4.150	4.210	180,000	4.1716	0.24%
2015-06-15	0	4.150	4.150	4.200	4.150	4.390	138,000	585,060	4.2396	4.150	4.150	4.200	4.150	4.390	138,000	4.2396	-5.47%
2015-06-12	0	4.390	4.220	4.500	4.200	4.790	352,000	1,543,780	4.3857	4.390	4.220	4.500	4.200	4.790	352,000	4.3857	-4.57%
2015-06-11	0	4.600	4.430	4.710	4.600	4.830	190,000	887,060	4.6687	4.600	4.430	4.710	4.600	4.830	190,000	4.6687	-1.29%
2015-06-10	0	4.660	4.640	4.690	4.640	4.880	118,000	558,880	4.7363	4.660	4.640	4.690	4.640	4.880	118,000	4.7363	-4.70%
2015-06-09	0	4.890	4.890	5.060	4.800	5.410	114,000	568,240	4.9846	4.890	4.890	5.060	4.800	5.410	114,000	4.9846	-6.86%
2015-06-08	0	5.250	5.030	5.250	5.040	5.300	56,000	286,420	5.1146	5.250	5.030	5.250	5.040	5.300	56,000	5.1146	0.00%
2015-06-05	0	5.250	5.250	5.300	5.190	5.250	64,000	328,400	5.1313	5.250	5.250	5.300	5.190	5.250	64,000	5.1313	-0.94%
2015-06-04	0	5.300	5.250	5.300	5.280	5.400	76,000	404,680	5.3247	5.300	5.250	5.300	5.280	5.400	76,000	5.3247	-1.30%
2015-06-03	0	5.370	5.370	5.380	5.210	5.520	326,000	1,763,100	5.4083	5.370	5.370	5.380	5.210	5.520	326,000	5.4083	9.15%
2015-06-02	0	4.920	4.930	5.050	4.060	5.800	412,000	2,046,740	4.9678	4.920	4.930	5.050	4.060	5.800	412,000	4.9678	15.76%
2015-06-01	0	4.250	4.020	4.250	4.180	4.320	156,000	660,520	4.2341	4.250	4.020	4.250	4.180	4.320	156,000	4.2341	3.66%
2015-05-29	0	4.100	3.940	4.200	3.900	4.100	96,000	390,160	4.0642	4.100	3.940	4.200	3.900	4.100	96,000	4.0642	0.49%
2015-05-28	0	4.080	3.980	4.080	3.980	4.110	52,000	212,840	4.0931	4.080	3.980	4.080	3.980	4.110	52,000	4.0931	-0.49%
2015-05-27	0	4.100	4.050	4.100	4.080	4.190	180,000	742,640	4.1258	4.100	4.050	4.100	4.080	4.190	180,000	4.1258	0.49%
2015-05-26	0	4.080	4.080	4.150	3.750	4.140	408,000	1,637,820	4.0143	4.080	4.080	4.150	3.750	4.140	408,000	4.0143	8.80%
2015-05-22	0	3.750	3.750	3.900	3.750	3.910	74,000	285,140	3.8532	3.750	3.750	3.900	3.750	3.910	74,000	3.8532	-3.35%
2015-05-21	0	3.880	3.850	3.890	3.850	3.890	30,000	115,780	3.8593	3.880	3.850	3.890	3.850	3.890	30,000	3.8593	-0.26%
2015-05-20	0	3.890	3.840	3.900	3.780	3.920	80,000	309,160	3.8645	3.890	3.840	3.900	3.780	3.920	80,000	3.8645	0.00%
2015-05-19	0	3.890	3.820	3.890	3.820	3.960	172,000	673,300	3.9145	3.890	3.820	3.890	3.820	3.960	172,000	3.9145	-2.51%
2015-05-18	0	3.990	3.960	4.000	3.990	4.240	622,000	2,520,120	4.0516	3.990	3.960	4.000	3.990	4.240	622,000	4.0516	-0.25%
2015-05-15	0	4.000	3.980	4.160	4.000	4.180	136,000	550,460	4.0475	4.000	3.980	4.160	4.000	4.180	136,000	4.0475	-0.74%
2015-05-14	0	4.030	4.030	4.180	3.930	4.080	46,000	183,620	3.9917	4.030	4.030	4.180	3.930	4.080	46,000	3.9917	2.81%
2015-05-13	0	3.920	3.920	4.100	3.890	4.400	195,700	818,056	4.1802	3.920	3.920	4.100	3.890	4.400	195,700	4.1802	-6.67%
2015-05-12	0	4.200	4.170	4.280	4.060	4.460	108,000	451,720	4.1826	4.200	4.170	4.280	4.060	4.460	108,000	4.1826	3.96%
2015-05-11	0	4.040	4.030	4.170	4.010	4.370	256,000	1,073,980	4.1952	4.040	4.030	4.170	4.010	4.370	256,000	4.1952	-1.94%
2015-05-08	0	4.120	3.870	4.120	3.820	4.120	236,000	958,700	4.0623	4.120	3.870	4.120	3.820	4.120	236,000	4.0623	8.99%
2015-05-07	0	3.780	3.780	3.980	3.750	3.780	28,000	105,700	3.7750	3.780	3.780	3.980	3.750	3.780	28,000	3.7750	1.89%
2015-05-06	0	3.710	3.710	3.950	3.680	3.850	162,000	597,940	3.6910	3.710	3.710	3.950	3.680	3.850	162,000	3.6910	-5.12%
2015-05-05	0	3.910	3.830	3.960	3.790	4.050	494,000	1,963,120	3.9739	3.910	3.830	3.960	3.790	4.050	494,000	3.9739	-1.76%
2015-05-04	0	3.980	3.980	3.990	3.800	3.980	534,000	2,088,880	3.9118	3.980	3.980	3.990	3.800	3.980	534,000	3.9118	4.74%
2015-04-30	0	3.800	3.800	3.850	3.750	3.850	172,000	652,700	3.7948	3.800	3.800	3.850	3.750	3.850	172,000	3.7948	0.26%
2015-04-29	0	3.790	3.650	3.790	3.550	3.800	166,000	620,160	3.7359	3.790	3.650	3.790	3.550	3.800	166,000	3.7359	1.34%
2015-04-28	0	3.740	3.650	3.770	3.640	3.790	236,000	877,960	3.7202	3.740	3.650	3.770	3.640	3.790	236,000	3.7202	2.47%
2015-04-27	0	3.650	3.550	3.650	3.440	3.680	106,000	372,720	3.5162	3.650	3.550	3.650	3.440	3.680	106,000	3.5162	10.61%
2015-04-24	0	3.300	3.280	3.390	3.120	3.320	142,000	447,220	3.1494	3.300	3.280	3.390	3.120	3.320	142,000	3.1494	-0.60%
2015-04-23	0	3.320	3.270	3.490	3.190	3.320	24,000	78,360	3.2650	3.320	3.270	3.490	3.190	3.320	24,000	3.2650	3.75%
2015-04-22	0	3.200	3.160	3.280	3.160	3.220	20,000	63,960	3.1980	3.200	3.160	3.280	3.160	3.220	20,000	3.1980	0.63%
2015-04-21	0	3.180	3.180	3.280	3.180	3.190	22,000	70,000	3.1818	3.180	3.180	3.280	3.180	3.190	22,000	3.1818	1.92%
2015-04-20	0	3.120	3.120	3.180	3.080	3.180	36,000	112,720	3.1311	3.120	3.120	3.180	3.080	3.180	36,000	3.1311	0.00%
2015-04-17	0	3.120	3.050	3.130	3.000	3.210	334,000	1,027,660	3.0768	3.120	3.050	3.130	3.000	3.210	334,000	3.0768	-5.45%
2015-04-16	0	3.300	3.450	3.470	3.210	3.300	28,000	91,660	3.2736	3.300	3.450	3.470	3.210	3.300	28,000	3.2736	-5.44%
2015-04-15	0	3.490	3.300	3.500	3.490	3.490	2,000	6,980	3.4900	3.490	3.300	3.500	3.490	3.490	2,000	3.4900	-0.29%
2015-04-14	0	3.500	3.400	-	3.430	3.500	12,000	41,300	3.4417	3.500	3.400	-	3.430	3.500	12,000	3.4417	-1.13%
2015-04-13	0	3.540	3.540	3.550	3.360	3.540	98,000	333,500	3.4031	3.540	3.540	3.550	3.360	3.540	98,000	3.4031	5.36%
2015-04-10	0	3.360	3.360	3.600	3.310	3.310	6,000	19,860	3.3100	3.360	3.360	3.600	3.310	3.310	6,000	3.3100	-6.41%
2015-04-09	0	3.590	3.300	3.590	-	-	0	0	-	3.590	3.300	3.590	-	-	0	-	-0.28%
2015-04-08	0	3.600	3.300	3.600	3.400	3.600	40,000	136,800	3.4200	3.600	3.300	3.600	3.400	3.600	40,000	3.4200	0.00%
2015-04-02	0	3.600	3.200	3.600	3.150	3.620	60,000	193,740	3.2290	3.600	3.200	3.600	3.150	3.620	60,000	3.2290	14.29%
2015-04-01	0	3.150	3.040	-	3.150	3.200	96,000	306,400	3.1917	3.150	3.040	-	3.150	3.200	96,000	3.1917	-1.56%
2015-03-31	0	3.200	3.200	3.500	3.200	3.200	32,000	102,400	3.2000	3.200	3.200	3.500	3.200	3.200	32,000	3.2000	1.91%
2015-03-30	0	3.140	3.140	3.160	3.140	3.140	40,000	125,600	3.1400	3.140	3.140	3.160	3.140	3.140	40,000	3.1400	-0.63%
2015-03-27	0	3.160	3.160	3.890	-	-	0	0	-	3.160	3.160	3.890	-	-	0	-	1.94%
2015-03-26	0	3.100	3.100	3.300	-	-	0	0	-	3.100	3.100	3.300	-	-	0	-	0.00%
2015-03-25	0	3.100	3.010	3.300	3.100	3.200	86,000	271,120	3.1526	3.100	3.010	3.300	3.100	3.200	86,000	3.1526	-4.91%
2015-03-24	0	3.260	3.260	3.890	3.240	3.260	22,000	71,440	3.2473	3.260	3.260	3.890	3.240	3.260	22,000	3.2473	0.62%
2015-03-23	0	3.240	3.240	3.400	3.240	3.240	28,000	90,720	3.2400	3.240	3.240	3.400	3.240	3.240	28,000	3.2400	0.00%
2015-03-20	0	3.240	3.150	3.250	3.200	3.250	28,000	90,580	3.2350	3.240	3.150	3.250	3.200	3.250	28,000	3.2350	2.86%
2015-03-19	0	3.150	3.050	3.250	2.920	3.940	96,000	312,800	3.2583	3.150	3.050	3.250	2.920	3.940	96,000	3.2583	6.42%
2015-03-18	0	2.960	2.960	3.080	2.900	2.960	34,000	99,460	2.9253	2.960	2.960	3.080	2.900	2.960	34,000	2.9253	1.02%
2015-03-17	0	2.930	2.930	3.950	2.920	3.010	126,000	374,240	2.9702	2.930	2.930	3.950	2.920	3.010	126,000	2.9702	-2.33%
2015-03-16	0	3.000	3.000	3.030	3.000	3.030	40,000	120,580	3.0145	3.000	3.000	3.030	3.000	3.030	40,000	3.0145	-1.64%
2015-03-13	0	3.050	3.020	-	3.000	3.170	96,000	291,800	3.0396	3.050	3.020	-	3.000	3.170	96,000	3.0396	-3.79%
2015-03-12	0	3.170	3.130	3.170	3.180	3.200	36,000	115,080	3.1967	3.170	3.130	3.170	3.180	3.200	36,000	3.1967	-0.94%
2015-03-11	0	3.200	3.080	3.200	3.060	3.380	74,000	242,060	3.2711	3.200	3.080	3.200	3.060	3.380	74,000	3.2711	-6.16%
2015-03-10	0	3.410	3.350	3.480	3.410	3.480	22,000	75,540	3.4336	3.410	3.350	3.480	3.410	3.480	22,000	3.4336	-2.29%
2015-03-09	0	3.490	3.470	3.490	3.430	3.590	24,000	84,480	3.5200	3.490	3.470	3.490	3.430	3.590	24,000	3.5200	-3.06%
2015-03-06	0	3.600	3.600	3.680	3.020	4.140	588,000	2,258,680	3.8413	3.600	3.600	3.680	3.020	4.140	588,000	3.8413	23.29%
2015-03-05	0	2.920	2.920	3.300	2.920	2.920	2,000	5,840	2.9200	2.920	2.920	3.300	2.920	2.920	2,000	2.9200	0.00%
2015-03-04	0	2.920	2.700	2.960	2.920	2.980	108,000	319,920	2.9622	2.920	2.700	2.960	2.920	2.980	108,000	2.9622	-2.01%
2015-03-03	0	2.980	2.850	2.980	2.990	2.990	20,000	59,800	2.9900	2.980	2.850	2.980	2.990	2.990	20,000	2.9900	-0.33%
2015-03-02	0	2.990	2.720	2.990	2.990	2.990	2,000	5,980	2.9900	2.990	2.720	2.990	2.990	2.990	2,000	2.9900	-0.33%
2015-02-27	0	3.000	2.720	3.030	-	-	0	0	-	3.000	2.720	3.030	-	-	0	-	0.00%
2015-02-26	0	3.000	2.720	3.000	3.000	3.000	14,000	42,000	3.0000	3.000	2.720	3.000	3.000	3.000	14,000	3.0000	0.00%
2015-02-25	0	3.000	2.900	3.000	3.000	3.000	6,000	18,000	3.0000	3.000	2.900	3.000	3.000	3.000	6,000	3.0000	4.17%
2015-02-24	0	2.880	2.780	3.230	-	-	0	0	-	2.880	2.780	3.230	-	-	0	-	0.00%
2015-02-23	0	2.880	2.880	3.000	-	-	0	0	-	2.880	2.880	3.000	-	-	0	-	0.00%
2015-02-18	0	2.880	2.880	3.000	2.880	2.890	12,000	34,580	2.8817	2.880	2.880	3.000	2.880	2.890	12,000	2.8817	0.00%
2015-02-17	0	2.880	2.880	3.000	-	-	0	0	-	2.880	2.880	3.000	-	-	0	-	0.70%
2015-02-16	0	2.860	2.860	3.000	2.860	2.990	16,000	47,320	2.9575	2.860	2.860	3.000	2.860	2.990	16,000	2.9575	-4.35%
2015-02-13	0	2.990	2.850	2.990	3.000	3.000	6,000	18,000	3.0000	2.990	2.850	2.990	3.000	3.000	6,000	3.0000	-0.33%
2015-02-12	0	3.000	2.800	3.000	3.000	3.040	108,000	326,180	3.0202	3.000	2.800	3.000	3.000	3.040	108,000	3.0202	5.26%
2015-02-11	0	2.850	2.770	2.880	2.850	2.910	56,000	160,220	2.8611	2.850	2.770	2.880	2.850	2.910	56,000	2.8611	-4.04%
2015-02-10	0	2.970	2.900	2.970	2.800	3.130	122,000	369,060	3.0251	2.970	2.900	2.970	2.800	3.130	122,000	3.0251	-0.34%
2015-02-09	0	2.980	2.860	2.980	2.750	3.000	142,000	403,320	2.8403	2.980	2.860	2.980	2.750	3.000	142,000	2.8403	6.43%
2015-02-06	0	2.800	2.780	2.800	2.790	2.820	78,000	218,560	2.8021	2.800	2.780	2.800	2.790	2.820	78,000	2.8021	2.19%
2015-02-05	0	2.740	2.700	2.750	2.700	2.810	100,000	274,400	2.7440	2.740	2.700	2.750	2.700	2.810	100,000	2.7440	-2.49%
2015-02-04	0	2.810	2.770	2.820	2.790	2.810	30,000	83,800	2.7933	2.810	2.770	2.820	2.790	2.810	30,000	2.7933	12.40%
2015-02-03	0	2.500	2.500	2.850	-	-	0	0	-	2.500	2.500	2.850	-	-	0	-	0.81%
2015-02-02	0	2.480	2.480	2.820	2.360	2.360	8,000	18,880	2.3600	2.480	2.480	2.820	2.360	2.360	8,000	2.3600	-11.43%
2015-01-30	0	2.800	2.800	2.830	2.800	2.810	6,000	16,820	2.8033	2.800	2.800	2.830	2.800	2.810	6,000	2.8033	-0.36%
2015-01-29	0	2.810	2.430	2.810	-	-	0	0	-	2.810	2.430	2.810	-	-	0	-	-0.35%
2015-01-28	0	2.820	2.700	2.880	2.820	2.820	4,000	11,280	2.8200	2.820	2.700	2.880	2.820	2.820	4,000	2.8200	12.80%
2015-01-27	0	2.500	2.410	2.870	-	-	0	0	-	2.500	2.410	2.870	-	-	0	-	0.00%
2015-01-26	0	2.500	2.500	2.890	2.480	2.480	4,000	9,920	2.4800	2.500	2.500	2.890	2.480	2.480	4,000	2.4800	-7.41%
2015-01-23	0	2.700	2.480	2.890	-	-	0	0	-	2.700	2.480	2.890	-	-	0	-	0.00%
2015-01-22	0	2.700	2.500	2.890	-	-	0	0	-	2.700	2.500	2.890	-	-	0	-	0.00%
2015-01-21	0	2.700	2.480	2.800	-	-	0	0	-	2.700	2.480	2.800	-	-	0	-	0.00%
2015-01-20	0	2.700	2.600	2.700	2.690	2.700	28,000	75,560	2.6986	2.700	2.600	2.700	2.690	2.700	28,000	2.6986	0.00%
2015-01-19	0	2.700	2.700	2.910	2.700	2.710	20,000	54,040	2.7020	2.700	2.700	2.910	2.700	2.710	20,000	2.7020	-6.57%
2015-01-16	0	2.890	2.790	2.920	2.850	2.890	16,000	46,000	2.8750	2.890	2.790	2.920	2.850	2.890	16,000	2.8750	7.43%
2015-01-15	0	2.690	2.690	2.890	2.690	2.690	6,000	16,140	2.6900	2.690	2.690	2.890	2.690	2.690	6,000	2.6900	-6.92%
2015-01-14	0	2.890	2.690	2.890	-	-	0	0	-	2.890	2.690	2.890	-	-	0	-	0.00%
2015-01-13	0	2.890	2.690	2.890	-	-	0	0	-	2.890	2.690	2.890	-	-	0	-	0.00%
2015-01-12	0	2.890	2.690	2.890	-	-	0	0	-	2.890	2.690	2.890	-	-	0	-	-0.34%
2015-01-09	0	2.900	2.400	2.900	2.900	2.900	4,000	11,600	2.9000	2.900	2.400	2.900	2.900	2.900	4,000	2.9000	0.35%
2015-01-08	0	2.890	2.300	2.900	-	-	0	0	-	2.890	2.300	2.900	-	-	0	-	0.00%
2015-01-07	0	2.890	2.320	2.900	-	-	0	0	-	2.890	2.320	2.900	-	-	0	-	0.00%
2015-01-06	0	2.890	2.310	2.890	2.850	2.890	20,000	57,720	2.8860	2.890	2.310	2.890	2.850	2.890	20,000	2.8860	3.21%
2015-01-05	0	2.800	2.800	2.850	-	-	0	0	-	2.800	2.800	2.850	-	-	0	-	16.67%
2015-01-02	0	2.400	2.280	2.760	-	-	0	0	-	2.400	2.280	2.760	-	-	0	-	0.00%
2014-12-31	0	2.400	2.400	2.650	2.400	2.500	42,000	104,480	2.4876	2.400	2.400	2.650	2.400	2.500	42,000	2.4876	-4.76%
2014-12-30	0	2.520	2.520	2.760	-	-	0	0	-	2.520	2.520	2.760	-	-	0	-	0.00%
2014-12-29	0	2.520	2.520	2.760	2.500	2.560	26,000	65,520	2.5200	2.520	2.520	2.760	2.500	2.560	26,000	2.5200	-6.32%
2014-12-24	0	2.690	2.550	2.910	-	-	0	0	-	2.690	2.550	2.910	-	-	0	-	0.00%
2014-12-23	0	2.690	2.550	2.910	-	-	2,000	5,800	2.9000	2.690	2.550	2.910	-	-	2,000	2.9000	0.00%
2014-12-22	0	2.690	2.550	2.910	-	-	0	0	-	2.690	2.550	2.910	-	-	0	-	0.00%
2014-12-19	0	2.690	2.690	2.910	-	-	0	0	-	2.690	2.690	2.910	-	-	0	-	0.00%
2014-12-18	0	2.690	2.690	2.840	2.690	2.690	6,000	16,140	2.6900	2.690	2.690	2.840	2.690	2.690	6,000	2.6900	-5.28%
2014-12-17	0	2.840	2.690	2.870	-	-	0	0	-	2.840	2.690	2.870	-	-	0	-	0.00%
2014-12-16	0	2.840	2.690	2.860	-	-	0	0	-	2.840	2.690	2.860	-	-	0	-	0.00%
2014-12-15	0	2.840	2.840	2.880	2.840	2.850	6,000	17,060	2.8433	2.840	2.840	2.880	2.840	2.850	6,000	2.8433	0.00%
2014-12-12	0	2.840	2.830	2.910	-	-	0	0	-	2.840	2.830	2.910	-	-	0	-	0.35%
2014-12-11	0	2.830	2.650	2.900	2.830	2.830	4,000	11,320	2.8300	2.830	2.650	2.900	2.830	2.830	4,000	2.8300	-2.75%
2014-12-10	0	2.910	2.610	2.910	-	-	0	0	-	2.910	2.610	2.910	-	-	0	-	0.00%
2014-12-09	0	2.910	2.720	2.910	2.680	2.910	14,000	38,520	2.7514	2.910	2.720	2.910	2.680	2.910	14,000	2.7514	-2.68%
2014-12-08	0	2.990	2.700	3.180	-	-	4,000	12,340	3.0850	2.990	2.700	3.180	-	-	4,000	3.0850	0.00%
2014-12-05	0	2.990	2.680	2.990	-	-	0	0	-	2.990	2.680	2.990	-	-	0	-	0.00%
2014-12-04	0	2.990	2.800	2.990	-	-	0	0	-	2.990	2.800	2.990	-	-	0	-	0.00%
2014-12-03	0	2.990	2.870	2.990	-	-	0	0	-	2.990	2.870	2.990	-	-	0	-	-0.33%
2014-12-02	0	3.000	2.720	3.000	-	-	14,000	42,380	3.0271	3.000	2.720	3.000	-	-	14,000	3.0271	-0.99%
2014-12-01	0	3.030	2.700	3.030	3.030	3.050	32,000	96,660	3.0206	3.030	2.700	3.030	3.030	3.050	32,000	3.0206	3.06%
2014-11-28	0	2.940	2.710	2.980	2.940	2.940	8,000	23,520	2.9400	2.940	2.710	2.980	2.940	2.940	8,000	2.9400	-0.34%
2014-11-27	0	2.950	2.730	2.950	2.850	3.050	28,000	82,560	2.9486	2.950	2.730	2.950	2.850	3.050	28,000	2.9486	1.72%
2014-11-26	0	2.900	2.900	2.950	-	-	0	0	-	2.900	2.900	2.950	-	-	0	-	1.40%
2014-11-25	0	2.860	2.820	2.870	2.860	3.080	82,000	239,080	2.9156	2.860	2.820	2.870	2.860	3.080	82,000	2.9156	-0.69%
2014-11-24	0	2.880	2.870	2.950	-	-	0	0	-	2.880	2.870	2.950	-	-	0	-	0.00%
2014-11-21	0	2.880	2.730	2.880	2.900	2.900	2,000	5,800	2.9000	2.880	2.730	2.880	2.900	2.900	2,000	2.9000	0.00%
2014-11-20	0	2.880	2.730	2.880	-	-	0	0	-	2.880	2.730	2.880	-	-	0	-	-0.69%
2014-11-19	0	2.900	2.730	2.930	-	-	0	0	-	2.900	2.730	2.930	-	-	0	-	0.00%
2014-11-18	0	2.900	2.770	2.920	2.900	2.940	22,000	64,260	2.9209	2.900	2.770	2.920	2.900	2.940	22,000	2.9209	-1.69%
2014-11-17	0	2.950	2.950	3.620	2.760	2.760	4,000	11,040	2.7600	2.950	2.950	3.620	2.760	2.760	4,000	2.7600	5.36%
2014-11-14	0	2.800	2.790	2.960	-	-	0	0	-	2.800	2.790	2.960	-	-	0	-	0.36%
2014-11-13	0	2.790	2.790	2.960	-	-	0	0	-	2.790	2.790	2.960	-	-	0	-	0.00%
2014-11-12	0	2.790	2.790	2.960	2.790	2.840	70,000	195,980	2.7997	2.790	2.790	2.960	2.790	2.840	70,000	2.7997	-1.76%
2014-11-11	0	2.840	2.560	2.940	2.840	2.890	30,000	86,120	2.8707	2.840	2.560	2.940	2.840	2.890	30,000	2.8707	-1.39%
2014-11-10	0	2.880	2.880	2.890	2.860	2.910	20,000	57,660	2.8830	2.880	2.880	2.890	2.860	2.910	20,000	2.8830	0.00%
2014-11-07	0	2.880	2.660	2.960	-	-	0	0	-	2.880	2.660	2.960	-	-	0	-	0.00%
2014-11-06	0	2.880	2.870	2.920	2.880	2.940	44,000	127,360	2.8945	2.880	2.870	2.920	2.880	2.940	44,000	2.8945	-2.04%
2014-11-05	0	2.940	2.880	2.940	2.940	2.940	4,000	11,760	2.9400	2.940	2.880	2.940	2.940	2.940	4,000	2.9400	1.03%
2014-11-04	0	2.910	2.910	2.960	2.880	2.960	26,000	75,920	2.9200	2.910	2.910	2.960	2.880	2.960	26,000	2.9200	-0.68%
2014-11-03	0	2.930	2.830	2.930	2.520	2.970	38,000	109,440	2.8800	2.930	2.830	2.930	2.520	2.970	38,000	2.8800	1.74%
2014-10-31	0	2.880	2.570	2.880	-	-	0	0	-	2.880	2.570	2.880	-	-	0	-	0.00%
2014-10-30	0	2.880	2.620	2.880	-	-	0	0	-	2.880	2.620	2.880	-	-	0	-	0.00%
2014-10-29	0	2.880	2.800	2.950	2.870	2.880	12,000	34,540	2.8783	2.880	2.800	2.950	2.870	2.880	12,000	2.8783	1.77%
2014-10-28	0	2.830	2.800	2.930	2.830	2.840	12,000	33,980	2.8317	2.830	2.800	2.930	2.830	2.840	12,000	2.8317	0.35%
2014-10-27	0	2.820	2.820	2.890	2.810	2.820	12,000	33,820	2.8183	2.820	2.820	2.890	2.810	2.820	12,000	2.8183	0.71%
2014-10-24	0	2.800	2.790	2.800	2.790	2.800	12,000	33,580	2.7983	2.800	2.790	2.800	2.790	2.800	12,000	2.7983	0.00%
2014-10-23	0	2.800	2.800	2.890	-	-	0	0	-	2.800	2.800	2.890	-	-	0	-	0.00%
2014-10-22	0	2.800	2.600	2.890	-	-	0	0	-	2.800	2.600	2.890	-	-	0	-	0.00%
2014-10-21	0	2.800	2.800	2.880	2.800	2.810	16,000	44,840	2.8025	2.800	2.800	2.880	2.800	2.810	16,000	2.8025	-3.11%
2014-10-20	0	2.890	2.680	2.890	2.890	2.890	16,000	46,240	2.8900	2.890	2.680	2.890	2.890	2.890	16,000	2.8900	0.35%
2014-10-17	0	2.880	2.600	2.900	-	-	0	0	-	2.880	2.600	2.900	-	-	0	-	0.00%
2014-10-16	0	2.880	2.650	2.900	-	-	0	0	-	2.880	2.650	2.900	-	-	0	-	0.00%
2014-10-15	0	2.880	2.670	2.880	-	-	0	0	-	2.880	2.670	2.880	-	-	0	-	-0.69%
2014-10-14	0	2.900	2.670	2.900	2.930	2.930	6,000	17,580	2.9300	2.900	2.670	2.900	2.930	2.930	6,000	2.9300	-1.69%
2014-10-13	0	2.950	2.560	2.950	2.710	2.970	16,000	46,480	2.9050	2.950	2.560	2.950	2.710	2.970	16,000	2.9050	15.69%
2014-10-10	0	2.550	2.500	2.560	2.550	2.560	4,000	10,220	2.5550	2.550	2.500	2.560	2.550	2.560	4,000	2.5550	-0.39%
2014-10-09	0	2.560	2.450	2.710	2.430	2.560	116,000	283,780	2.4464	2.560	2.450	2.710	2.430	2.560	116,000	2.4464	-1.92%
2014-10-08	0	2.610	2.440	2.700	-	-	0	0	-	2.610	2.440	2.700	-	-	0	-	0.00%
2014-10-07	0	2.610	2.450	2.690	-	-	0	0	-	2.610	2.450	2.690	-	-	0	-	0.00%
2014-10-06	0	2.610	2.460	2.610	2.610	2.610	2,000	5,220	2.6100	2.610	2.460	2.610	2.610	2.610	2,000	2.6100	3.57%
2014-10-03	0	2.520	2.370	2.610	-	-	0	0	-	2.520	2.370	2.610	-	-	0	-	0.00%
2014-09-30	0	2.520	2.350	2.600	2.520	2.520	30,000	75,600	2.5200	2.520	2.350	2.600	2.520	2.520	30,000	2.5200	0.00%
2014-09-29	0	2.520	2.520	2.620	2.300	2.500	22,000	53,860	2.4482	2.520	2.520	2.620	2.300	2.500	22,000	2.4482	-4.91%
2014-09-26	0	2.650	2.650	2.870	-	-	0	0	-	2.650	2.650	2.870	-	-	0	-	0.76%
2014-09-25	0	2.630	2.630	3.200	-	-	0	0	-	2.630	2.630	3.200	-	-	0	-	0.00%
2014-09-24	0	2.630	2.620	3.120	2.630	2.660	12,000	31,680	2.6400	2.630	2.620	3.120	2.630	2.660	12,000	2.6400	-0.75%
2014-09-23	0	2.650	2.630	2.830	2.650	2.660	20,000	53,140	2.6570	2.650	2.630	2.830	2.650	2.660	20,000	2.6570	-0.38%
2014-09-22	0	2.660	2.630	2.820	2.660	2.680	50,000	133,120	2.6624	2.660	2.630	2.820	2.660	2.680	50,000	2.6624	-1.48%
2014-09-19	0	2.700	2.700	2.800	2.700	2.700	10,000	27,000	2.7000	2.700	2.700	2.800	2.700	2.700	10,000	2.7000	-3.57%
2014-09-18	0	2.800	2.750	2.800	2.800	3.060	74,000	211,940	2.8641	2.800	2.750	2.800	2.800	3.060	74,000	2.8641	-3.11%
2014-09-17	0	2.890	2.890	3.050	2.890	2.900	18,000	52,180	2.8989	2.890	2.890	3.050	2.890	2.900	18,000	2.8989	0.70%
2014-09-16	0	2.870	2.760	2.900	2.870	2.900	16,000	46,280	2.8925	2.870	2.760	2.900	2.870	2.900	16,000	2.8925	4.36%
2014-09-15	0	2.750	2.750	2.800	-	-	0	0	-	2.750	2.750	2.800	-	-	0	-	0.00%
2014-09-12	0	2.750	2.750	2.970	-	-	0	0	-	2.750	2.750	2.970	-	-	0	-	0.00%
2014-09-11	0	2.750	2.700	2.800	2.750	2.800	42,000	116,100	2.7643	2.750	2.700	2.800	2.750	2.800	42,000	2.7643	-1.79%
2014-09-10	0	2.800	2.800	3.300	2.750	2.980	162,000	459,160	2.8343	2.800	2.800	3.300	2.750	2.980	162,000	2.8343	-3.11%
2014-09-08	0	2.890	2.860	2.970	2.890	2.890	18,000	52,020	2.8900	2.890	2.860	2.970	2.890	2.890	18,000	2.8900	0.00%
2014-09-05	0	2.890	2.880	2.890	2.880	2.890	26,000	74,900	2.8808	2.890	2.880	2.890	2.880	2.890	26,000	2.8808	3.21%
2014-09-04	0	2.800	2.800	2.900	2.800	2.800	10,000	28,000	2.8000	2.800	2.800	2.900	2.800	2.800	10,000	2.8000	-5.08%
2014-09-03	0	2.950	2.930	2.950	2.950	2.950	22,000	64,900	2.9500	2.950	2.930	2.950	2.950	2.950	22,000	2.9500	2.08%
2014-09-02	0	2.890	2.890	2.950	2.880	2.890	42,000	121,180	2.8852	2.890	2.890	2.950	2.880	2.890	42,000	2.8852	0.70%
2014-09-01	0	2.870	2.870	2.890	2.870	2.900	14,000	40,320	2.8800	2.870	2.870	2.890	2.870	2.900	14,000	2.8800	-1.03%
2014-08-29	0	2.900	2.830	2.900	2.830	3.050	70,000	204,120	2.9160	2.900	2.830	2.900	2.830	3.050	70,000	2.9160	8.21%
2014-08-28	0	2.680	2.680	2.790	2.650	2.680	8,000	21,320	2.6650	2.680	2.680	2.790	2.650	2.680	8,000	2.6650	-0.74%
2014-08-27	0	2.700	2.670	2.700	2.750	2.750	22,000	60,500	2.7500	2.700	2.670	2.700	2.750	2.750	22,000	2.7500	-1.46%
2014-08-26	0	2.740	2.660	2.740	2.740	2.740	2,000	5,480	2.7400	2.740	2.660	2.740	2.740	2.740	2,000	2.7400	3.40%
2014-08-25	0	2.650	2.640	2.650	2.650	2.800	20,000	53,300	2.6650	2.650	2.640	2.650	2.650	2.800	20,000	2.6650	-3.64%
2014-08-22	0	2.750	2.700	2.750	2.650	2.750	116,000	312,440	2.6934	2.750	2.700	2.750	2.650	2.750	116,000	2.6934	0.73%
2014-08-21	0	2.730	2.730	2.800	2.720	2.730	34,000	92,680	2.7259	2.730	2.730	2.800	2.720	2.730	34,000	2.7259	-0.73%
2014-08-20	0	2.750	2.750	2.800	2.680	2.750	62,000	167,560	2.7026	2.750	2.750	2.800	2.680	2.750	62,000	2.7026	0.00%
2014-08-19	0	2.750	2.750	2.880	-	-	0	0	-	2.750	2.750	2.880	-	-	0	-	0.00%
2014-08-18	0	2.750	2.750	2.780	2.700	2.950	182,000	507,760	2.7899	2.750	2.750	2.780	2.700	2.950	182,000	2.7899	-2.48%
2014-08-15	0	2.820	2.750	2.820	2.680	2.820	44,000	119,620	2.7186	2.820	2.750	2.820	2.680	2.820	44,000	2.7186	0.71%
2014-08-14	0	2.800	2.750	2.800	2.650	2.820	86,000	237,340	2.7598	2.800	2.750	2.800	2.650	2.820	86,000	2.7598	3.70%
2014-08-13	0	2.700	2.700	2.820	-	-	0	0	-	2.700	2.700	2.820	-	-	0	-	0.00%
2014-08-12	0	2.700	2.660	2.700	2.650	2.960	156,000	425,920	2.7303	2.700	2.660	2.700	2.650	2.960	156,000	2.7303	-12.90%
2014-08-11	0	3.100	3.010	3.100	3.090	3.110	46,000	142,560	3.0991	3.100	3.010	3.100	3.090	3.110	46,000	3.0991	10.71%
2014-08-08	0	2.800	2.700	2.950	2.790	2.800	20,000	55,980	2.7990	2.800	2.700	2.950	2.790	2.800	20,000	2.7990	5.66%
2014-08-07	0	2.650	2.630	2.650	2.650	2.650	10,000	26,500	2.6500	2.650	2.630	2.650	2.650	2.650	10,000	2.6500	0.00%
2014-08-06	0	2.650	2.600	2.650	2.650	2.750	74,000	200,560	2.7103	2.650	2.600	2.650	2.650	2.750	74,000	2.7103	-1.85%
2014-08-05	0	2.700	2.600	2.700	2.600	2.700	12,000	31,700	2.6417	2.700	2.600	2.700	2.600	2.700	12,000	2.6417	1.89%
2014-08-04	0	2.650	2.530	2.650	2.650	3.000	24,000	66,600	2.7750	2.650	2.530	2.650	2.650	3.000	24,000	2.7750	-3.99%
2014-08-01	0	2.760	2.650	2.950	-	-	0	0	-	2.760	2.650	2.950	-	-	0	-	0.00%
2014-07-31	0	2.760	2.660	3.140	-	-	0	0	-	2.760	2.660	3.140	-	-	0	-	0.00%
2014-07-30	0	2.760	2.760	3.120	2.760	2.760	2,000	5,520	2.7600	2.760	2.760	3.120	2.760	2.760	2,000	2.7600	2.22%
2014-07-29	0	2.700	2.700	3.080	-	-	0	0	-	2.700	2.700	3.080	-	-	0	-	0.00%
2014-07-28	0	2.700	2.660	2.860	2.700	2.700	2,000	5,400	2.7000	2.700	2.660	2.860	2.700	2.700	2,000	2.7000	2.66%
2014-07-25	0	2.630	2.620	2.790	2.600	2.630	28,000	73,160	2.6129	2.630	2.620	2.790	2.600	2.630	28,000	2.6129	-6.07%
2014-07-24	0	2.800	2.610	2.800	-	-	0	0	-	2.800	2.610	2.800	-	-	0	-	0.00%
2014-07-23	0	2.800	2.580	2.800	2.800	2.850	62,000	174,400	2.8129	2.800	2.580	2.800	2.800	2.850	62,000	2.8129	-3.45%
2014-07-22	0	2.900	2.780	2.900	2.900	2.960	8,000	23,320	2.9150	2.900	2.780	2.900	2.900	2.960	8,000	2.9150	-1.69%
2014-07-21	0	2.950	2.770	2.950	2.950	2.950	4,000	11,800	2.9500	2.950	2.770	2.950	2.950	2.950	4,000	2.9500	3.51%
2014-07-18	0	2.850	2.700	2.900	2.850	2.850	12,000	34,200	2.8500	2.850	2.700	2.900	2.850	2.850	12,000	2.8500	-0.70%
2014-07-17	0	2.870	2.760	2.870	-	-	0	0	-	2.870	2.760	2.870	-	-	0	-	0.00%
2014-07-16	0	2.870	-	2.950	2.870	2.870	2,000	5,740	2.8700	2.870	-	2.950	2.870	2.870	2,000	2.8700	0.00%
2014-07-15	0	2.870	2.670	2.920	2.840	2.900	70,000	200,140	2.8591	2.870	2.670	2.920	2.840	2.900	70,000	2.8591	1.06%
2014-07-14	0	2.840	2.840	2.920	2.770	3.010	48,000	136,100	2.8354	2.840	2.840	2.920	2.770	3.010	48,000	2.8354	-3.40%
2014-07-11	0	2.940	2.750	3.010	-	-	0	0	-	2.940	2.750	3.010	-	-	0	-	0.00%
2014-07-10	0	2.940	2.740	3.010	-	-	0	0	-	2.940	2.740	3.010	-	-	0	-	0.00%
2014-07-09	0	2.940	2.740	2.990	-	-	0	0	-	2.940	2.740	2.990	-	-	0	-	0.00%
2014-07-08	0	2.940	2.830	2.940	2.950	2.950	86,000	253,700	2.9500	2.940	2.830	2.940	2.950	2.950	86,000	2.9500	-1.67%
2014-07-07	0	2.990	2.800	2.990	-	-	0	0	-	2.990	2.800	2.990	-	-	0	-	-0.33%
2014-07-04	0	3.000	2.800	3.180	-	-	0	0	-	3.000	2.800	3.180	-	-	0	-	0.00%
2014-07-03	0	3.000	2.800	3.000	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	-0.66%
2014-07-02	0	3.020	2.800	3.020	-	-	0	0	-	3.020	2.800	3.020	-	-	0	-	0.00%
2014-06-30	0	3.020	2.850	3.090	2.930	3.020	74,000	222,440	3.0059	3.020	2.850	3.090	2.930	3.020	74,000	3.0059	8.63%
2014-06-27	0	2.780	2.700	2.820	2.620	2.800	52,000	140,160	2.6954	2.780	2.700	2.820	2.620	2.800	52,000	2.6954	-1.07%
2014-06-26	0	2.810	2.780	2.930	-	-	0	0	-	2.810	2.780	2.930	-	-	0	-	0.00%
2014-06-25	0	2.810	2.800	2.810	-	-	0	0	-	2.810	2.800	2.810	-	-	0	-	0.00%
2014-06-24	0	2.810	2.810	2.900	2.780	2.790	14,000	38,960	2.7829	2.810	2.810	2.900	2.780	2.790	14,000	2.7829	1.08%
2014-06-23	0	2.780	2.780	2.950	2.700	2.970	36,000	103,120	2.8644	2.780	2.780	2.950	2.700	2.970	36,000	2.8644	-7.33%
2014-06-20	0	3.000	2.850	3.050	-	-	0	0	-	3.000	2.850	3.050	-	-	0	-	0.00%
2014-06-19	0	3.000	2.820	3.000	-	-	0	0	-	3.000	2.820	3.000	-	-	0	-	0.00%
2014-06-18	0	3.000	3.000	3.090	-	-	0	0	-	3.000	3.000	3.090	-	-	0	-	0.00%
2014-06-17	0	3.000	2.860	3.150	-	-	0	0	-	3.000	2.860	3.150	-	-	0	-	0.00%
2014-06-16	0	3.000	2.920	3.100	3.000	3.000	2,000	6,000	3.0000	3.000	2.920	3.100	3.000	3.000	2,000	3.0000	-3.23%
2014-06-13	0	3.100	3.000	3.100	-	-	0	0	-	3.100	3.000	3.100	-	-	0	-	0.00%
2014-06-12	0	3.100	3.000	3.280	-	-	0	0	-	3.100	3.000	3.280	-	-	0	-	0.00%
2014-06-11	0	3.100	2.920	3.260	-	-	0	0	-	3.100	2.920	3.260	-	-	0	-	0.00%
2014-06-10	0	3.100	2.920	3.260	-	-	0	0	-	3.100	2.920	3.260	-	-	0	-	0.00%
2014-06-09	0	3.100	2.980	3.270	3.100	3.100	8,000	24,800	3.1000	3.100	2.980	3.270	3.100	3.100	8,000	3.1000	1.97%
2014-06-06	0	3.040	2.950	3.100	3.000	3.050	16,000	48,360	3.0225	3.040	2.950	3.100	3.000	3.050	16,000	3.0225	-0.65%
2014-06-05	0	3.060	2.980	3.070	3.060	3.100	16,000	49,220	3.0763	3.060	2.980	3.070	3.060	3.100	16,000	3.0763	-0.33%
2014-06-04	0	3.070	3.050	3.070	3.070	3.100	10,000	30,860	3.0860	3.070	3.050	3.070	3.070	3.100	10,000	3.0860	0.66%
2014-06-03	0	3.050	3.050	3.150	-	-	0	0	-	3.050	3.050	3.150	-	-	0	-	0.00%
2014-05-30	0	3.050	3.020	3.100	3.050	3.100	16,000	49,180	3.0738	3.050	3.020	3.100	3.050	3.100	16,000	3.0738	-1.61%
2014-05-29	0	3.100	3.060	3.100	3.080	3.100	30,000	92,960	3.0987	3.100	3.060	3.100	3.080	3.100	30,000	3.0987	0.65%
2014-05-28	0	3.080	3.050	3.160	3.080	3.300	116,000	375,480	3.2369	3.080	3.050	3.160	3.080	3.300	116,000	3.2369	-2.22%
2014-05-27	0	3.150	3.150	3.160	-	-	10,000	30,000	3.0000	3.150	3.150	3.160	-	-	10,000	3.0000	1.29%
2014-05-26	0	3.110	2.910	3.160	-	-	0	0	-	3.110	2.910	3.160	-	-	0	-	0.00%
2014-05-23	0	3.110	3.020	3.150	-	-	0	0	-	3.110	3.020	3.150	-	-	0	-	0.00%
2014-05-22	0	3.110	3.110	3.150	3.020	3.110	6,000	18,480	3.0800	3.110	3.110	3.150	3.020	3.110	6,000	3.0800	0.32%
2014-05-21	0	3.100	3.080	3.160	3.100	3.300	240,000	779,020	3.2459	3.100	3.080	3.160	3.100	3.300	240,000	3.2459	-1.90%
2014-05-20	0	3.160	3.110	3.160	3.150	3.160	12,000	37,900	3.1583	3.160	3.110	3.160	3.150	3.160	12,000	3.1583	2.60%
2014-05-19	0	3.080	2.930	3.120	2.890	3.300	186,000	583,160	3.1353	3.080	2.930	3.120	2.890	3.300	186,000	3.1353	6.21%
2014-05-16	0	2.900	2.900	2.930	2.900	2.900	14,000	40,600	2.9000	2.900	2.900	2.930	2.900	2.900	14,000	2.9000	0.00%
2014-05-15	0	2.900	2.860	2.920	2.830	2.980	100,000	288,240	2.8824	2.900	2.860	2.920	2.830	2.980	100,000	2.8824	-3.01%
2014-05-14	0	2.990	2.980	3.110	2.990	3.030	32,000	96,880	3.0275	2.990	2.980	3.110	2.990	3.030	32,000	3.0275	-0.66%
2014-05-13	0	3.010	3.000	3.090	3.010	3.120	36,000	110,280	3.0633	3.010	3.000	3.090	3.010	3.120	36,000	3.0633	-3.53%
2014-05-12	0	3.120	3.080	3.160	3.120	3.190	94,000	297,160	3.1613	3.120	3.080	3.160	3.120	3.190	94,000	3.1613	-1.89%
2014-05-09	0	3.180	3.020	3.180	-	-	0	0	-	3.180	3.020	3.180	-	-	0	-	-1.55%
2014-05-08	0	3.230	3.230	3.270	2.950	3.210	218,000	680,440	3.1213	3.230	3.230	3.270	2.950	3.210	218,000	3.1213	10.24%
2014-05-07	0	2.930	2.910	3.190	2.910	3.110	46,000	135,180	2.9387	2.930	2.910	3.190	2.910	3.110	46,000	2.9387	-7.57%
2014-05-05	0	3.170	3.110	3.250	3.170	3.170	4,000	12,680	3.1700	3.170	3.110	3.250	3.170	3.170	4,000	3.1700	0.00%
2014-05-02	0	3.170	3.170	3.270	-	-	0	0	-	3.170	3.170	3.270	-	-	0	-	0.00%
2014-04-30	0	3.170	3.170	3.230	-	-	2,000	6,340	3.1700	3.170	3.170	3.230	-	-	2,000	3.1700	0.00%
2014-04-29	0	3.170	3.170	3.190	3.150	3.150	30,000	94,500	3.1500	3.170	3.170	3.190	3.150	3.150	30,000	3.1500	-1.86%
2014-04-28	0	3.230	3.160	3.230	3.230	3.230	24,000	77,520	3.2300	3.230	3.160	3.230	3.230	3.230	24,000	3.2300	2.22%
2014-04-25	0	3.160	3.150	3.220	3.160	3.170	70,000	221,740	3.1677	3.160	3.150	3.220	3.160	3.170	70,000	3.1677	-4.24%
2014-04-24	0	3.300	3.200	3.350	3.200	3.300	38,000	123,600	3.2526	3.300	3.200	3.350	3.200	3.300	38,000	3.2526	1.23%
2014-04-23	0	3.260	3.230	3.290	3.210	3.300	20,000	64,700	3.2350	3.260	3.230	3.290	3.210	3.300	20,000	3.2350	-4.40%
2014-04-22	0	3.410	3.410	3.450	-	-	0	0	-	3.410	3.410	3.450	-	-	0	-	3.33%
2014-04-17	0	3.300	3.300	3.340	3.300	3.300	24,000	79,200	3.3000	3.300	3.300	3.340	3.300	3.300	24,000	3.3000	2.80%
2014-04-16	0	3.210	3.210	3.270	3.210	3.210	4,000	12,840	3.2100	3.210	3.210	3.270	3.210	3.210	4,000	3.2100	-2.13%
2014-04-15	0	3.280	3.200	3.300	3.300	3.300	4,000	13,200	3.3000	3.280	3.200	3.300	3.300	3.300	4,000	3.3000	-0.61%
2014-04-14	0	3.300	3.290	3.350	3.290	3.500	232,000	772,920	3.3316	3.300	3.290	3.350	3.290	3.500	232,000	3.3316	0.00%
2014-04-11	0	3.300	3.220	3.300	3.220	3.300	320,000	1,053,780	3.2931	3.300	3.220	3.300	3.220	3.300	320,000	3.2931	0.00%
2014-04-10	0	3.300	3.200	3.400	3.100	3.300	22,000	69,500	3.1591	3.300	3.200	3.400	3.100	3.300	22,000	3.1591	0.92%
2014-04-09	0	3.270	3.270	3.300	3.190	3.210	38,000	121,580	3.1995	3.270	3.270	3.300	3.190	3.210	38,000	3.1995	2.19%
2014-04-08	0	3.200	3.200	3.270	3.200	3.260	4,000	12,920	3.2300	3.200	3.200	3.270	3.200	3.260	4,000	3.2300	-0.62%
2014-04-07	0	3.220	3.180	3.290	3.220	3.220	6,000	19,320	3.2200	3.220	3.180	3.290	3.220	3.220	6,000	3.2200	0.00%
2014-04-04	0	3.220	3.130	3.300	-	-	0	0	-	3.220	3.130	3.300	-	-	0	-	0.00%
2014-04-03	0	3.220	3.220	3.290	3.220	3.220	6,000	19,320	3.2200	3.220	3.220	3.290	3.220	3.220	6,000	3.2200	0.00%
2014-04-02	0	3.220	3.120	3.250	3.120	3.220	20,000	63,200	3.1600	3.220	3.120	3.250	3.120	3.220	20,000	3.1600	0.62%
2014-04-01	0	3.200	3.130	3.220	3.110	3.200	32,000	100,200	3.1313	3.200	3.130	3.220	3.110	3.200	32,000	3.1313	-0.93%
2014-03-31	0	3.230	3.150	3.270	3.230	3.230	2,000	6,460	3.2300	3.230	3.150	3.270	3.230	3.230	2,000	3.2300	-1.22%
2014-03-28	0	3.270	3.230	3.270	3.140	3.300	44,000	138,980	3.1586	3.270	3.230	3.270	3.140	3.300	44,000	3.1586	3.48%
2014-03-27	0	3.160	3.160	3.170	3.160	3.350	76,000	244,840	3.2216	3.160	3.160	3.170	3.160	3.350	76,000	3.2216	-5.39%
2014-03-26	0	3.340	3.290	3.340	3.130	3.460	184,000	609,440	3.3122	3.340	3.290	3.340	3.130	3.460	184,000	3.3122	-2.34%
2014-03-25	0	3.420	3.300	3.420	3.250	3.430	164,000	541,220	3.3001	3.420	3.300	3.420	3.250	3.430	164,000	3.3001	3.32%
2014-03-24	0	3.310	3.300	3.310	3.290	3.480	328,000	1,085,800	3.3104	3.310	3.300	3.310	3.290	3.480	328,000	3.3104	1.85%
2014-03-21	0	3.250	3.200	3.250	3.220	3.290	82,000	264,780	3.2290	3.250	3.200	3.250	3.220	3.290	82,000	3.2290	2.20%
2014-03-20	0	3.180	3.180	3.230	3.100	3.320	58,000	187,740	3.2369	3.180	3.180	3.230	3.100	3.320	58,000	3.2369	-4.50%
2014-03-19	0	3.330	3.330	3.430	3.310	3.430	54,000	181,020	3.3522	3.330	3.330	3.430	3.310	3.430	54,000	3.3522	-2.92%
2014-03-18	0	3.430	3.370	3.430	3.430	3.440	44,000	151,040	3.4327	3.430	3.370	3.430	3.430	3.440	44,000	3.4327	-0.29%
2014-03-17	0	3.440	3.330	3.440	3.440	3.510	44,000	152,320	3.4618	3.440	3.330	3.440	3.440	3.510	44,000	3.4618	4.24%
2014-03-14	0	3.300	3.220	3.410	-	-	0	0	-	3.300	3.220	3.410	-	-	0	-	0.00%
2014-03-13	0	3.300	3.300	3.430	3.260	3.300	32,000	105,180	3.2869	3.300	3.300	3.430	3.260	3.300	32,000	3.2869	0.00%
2014-03-12	0	3.300	3.290	3.450	3.250	3.480	62,000	205,060	3.3074	3.300	3.290	3.450	3.250	3.480	62,000	3.3074	3.45%
2014-03-11	0	3.190	3.170	3.270	3.160	3.310	442,000	1,446,400	3.2724	3.190	3.170	3.270	3.160	3.310	442,000	3.2724	-0.93%
2014-03-10	0	3.220	3.160	3.250	3.160	3.500	178,000	590,840	3.3193	3.220	3.160	3.250	3.160	3.500	178,000	3.3193	4.21%
2014-03-07	0	3.090	3.090	3.260	-	-	0	0	-	3.090	3.090	3.260	-	-	0	-	0.00%
2014-03-06	0	3.090	3.090	-	-	-	0	0	-	3.090	3.090	-	-	-	0	-	0.00%
2014-03-05	0	3.090	3.090	3.300	-	-	0	0	-	3.090	3.090	3.300	-	-	0	-	0.00%
2014-03-04	0	3.090	3.040	3.120	-	-	0	0	-	3.090	3.040	3.120	-	-	0	-	-0.96%
2014-03-03	0	3.120	3.040	3.120	3.160	3.160	4,000	12,640	3.1600	3.120	3.040	3.120	3.160	3.160	4,000	3.1600	-1.27%
2014-02-28	0	3.160	3.090	3.300	3.160	3.190	66,000	208,700	3.1621	3.160	3.090	3.300	3.160	3.190	66,000	3.1621	-7.06%
2014-02-27	0	3.400	3.180	3.400	3.400	3.400	130,000	442,000	3.4000	3.400	3.180	3.400	3.400	3.400	130,000	3.4000	0.00%
2014-02-26	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
2014-02-25	0	3.400	3.160	3.400	3.400	3.400	10,000	34,000	3.4000	3.400	3.160	3.400	3.400	3.400	10,000	3.4000	3.03%
2014-02-24	0	3.300	-	-	3.160	3.300	66,000	210,800	3.1939	3.300	-	-	3.160	3.300	66,000	3.1939	4.43%
2014-02-21	0	3.160	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2014-02-20	0	3.160	3.160	-	3.160	3.160	12,000	37,920	3.1600	3.160	3.160	-	3.160	3.160	12,000	3.1600	0.00%
2014-02-19	0	3.160	-	3.160	3.200	3.200	4,000	12,800	3.2000	3.160	-	3.160	3.200	3.200	4,000	3.2000	-1.56%
2014-02-18	0	3.210	3.210	3.300	-	-	0	0	-	3.210	3.210	3.300	-	-	0	-	0.31%
2014-02-17	0	3.200	3.200	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	0.31%
2014-02-14	0	3.190	3.190	-	-	-	0	0	-	3.190	3.190	-	-	-	0	-	0.00%
2014-02-13	0	3.190	3.190	3.300	-	-	0	0	-	3.190	3.190	3.300	-	-	0	-	0.31%
2014-02-12	0	3.180	3.180	3.300	-	-	0	0	-	3.180	3.180	3.300	-	-	0	-	0.00%
2014-02-11	0	3.180	3.080	3.290	3.180	3.180	10,000	31,800	3.1800	3.180	3.080	3.290	3.180	3.180	10,000	3.1800	-3.34%
2014-02-10	0	3.290	3.160	3.290	-	-	0	0	-	3.290	3.160	3.290	-	-	0	-	0.00%
2014-02-07	0	3.290	3.180	3.350	-	-	0	0	-	3.290	3.180	3.350	-	-	0	-	0.00%
2014-02-06	0	3.290	3.210	3.350	-	-	0	0	-	3.290	3.210	3.350	-	-	0	-	0.00%
2014-02-05	0	3.290	3.290	3.300	3.290	3.300	76,000	250,600	3.2974	3.290	3.290	3.300	3.290	3.300	76,000	3.2974	-0.30%
2014-02-04	0	3.300	3.180	-	3.300	3.360	52,000	174,600	3.3577	3.300	3.180	-	3.300	3.360	52,000	3.3577	-1.79%
2014-01-30	0	3.360	3.360	-	-	-	0	0	-	3.360	3.360	-	-	-	0	-	0.00%
2014-01-29	0	3.360	3.360	-	-	-	0	0	-	3.360	3.360	-	-	-	0	-	0.00%
2014-01-28	0	3.360	3.360	-	-	-	0	0	-	3.360	3.360	-	-	-	0	-	0.00%
2014-01-27	0	3.360	3.360	-	-	-	0	0	-	3.360	3.360	-	-	-	0	-	0.00%
2014-01-24	0	3.360	3.360	-	-	-	0	0	-	3.360	3.360	-	-	-	0	-	0.00%
2014-01-23	0	3.360	3.360	3.760	3.360	3.370	8,000	26,920	3.3650	3.360	3.360	3.760	3.360	3.370	8,000	3.3650	0.00%
2014-01-22	0	3.360	3.360	3.720	3.360	3.400	106,000	358,960	3.3864	3.360	3.360	3.720	3.360	3.400	106,000	3.3864	-9.43%
2014-01-21	0	3.710	3.200	3.910	-	-	0	0	-	3.710	3.200	3.910	-	-	0	-	0.00%
2014-01-20	0	3.710	3.230	3.910	-	-	0	0	-	3.710	3.230	3.910	-	-	0	-	0.00%
2014-01-17	0	3.710	3.240	3.900	-	-	0	0	-	3.710	3.240	3.900	-	-	0	-	0.00%
2014-01-16	0	3.710	3.160	3.730	-	-	0	0	-	3.710	3.160	3.730	-	-	0	-	0.00%
2014-01-15	0	3.710	3.320	3.710	3.290	3.780	22,000	74,640	3.3927	3.710	3.320	3.710	3.290	3.780	22,000	3.3927	6.00%
2014-01-14	0	3.500	3.130	3.700	-	-	0	0	-	3.500	3.130	3.700	-	-	0	-	0.00%
2014-01-13	0	3.500	3.080	3.690	-	-	0	0	-	3.500	3.080	3.690	-	-	0	-	0.00%
2014-01-10	0	3.500	3.060	-	-	-	0	0	-	3.500	3.060	-	-	-	0	-	0.00%
2014-01-09	0	3.500	3.090	3.600	-	-	0	0	-	3.500	3.090	3.600	-	-	0	-	0.00%
2014-01-08	0	3.500	3.060	-	-	-	0	0	-	3.500	3.060	-	-	-	0	-	0.00%
2014-01-07	0	3.500	3.370	3.500	3.500	3.500	2,000	7,000	3.5000	3.500	3.370	3.500	3.500	3.500	2,000	3.5000	4.48%
2014-01-06	0	3.350	3.350	3.690	3.300	3.300	48,000	158,400	3.3000	3.350	3.350	3.690	3.300	3.300	48,000	3.3000	1.52%
2014-01-03	0	3.300	3.290	3.300	3.300	3.600	106,000	363,140	3.4258	3.300	3.290	3.300	3.300	3.600	106,000	3.4258	1.54%
2014-01-02	0	3.250	3.150	3.250	3.250	3.260	84,000	273,340	3.2540	3.250	3.150	3.250	3.250	3.260	84,000	3.2540	0.00%
2013-12-31	0	3.250	3.250	3.450	-	-	0	0	-	3.250	3.250	3.450	-	-	0	-	0.00%
2013-12-30	0	3.250	3.190	3.300	3.190	3.510	156,000	541,680	3.4723	3.250	3.190	3.300	3.190	3.510	156,000	3.4723	-1.52%
2013-12-27	0	3.300	3.250	3.500	3.200	3.650	56,000	186,160	3.3243	3.300	3.250	3.500	3.200	3.650	56,000	3.3243	-8.33%
2013-12-24	0	3.600	2.840	-	-	-	0	0	-	3.600	2.840	-	-	-	0	-	0.00%
2013-12-23	0	3.600	3.600	-	-	-	0	0	-	3.600	3.600	-	-	-	0	-	2.86%
2013-12-20	0	3.500	3.380	3.500	3.500	3.500	10,000	35,000	3.5000	3.500	3.380	3.500	3.500	3.500	10,000	3.5000	0.00%
2013-12-19	0	3.500	3.500	-	-	-	0	0	-	3.500	3.500	-	-	-	0	-	0.00%
2013-12-18	0	3.500	3.500	-	-	-	0	0	-	3.500	3.500	-	-	-	0	-	0.00%
2013-12-17	0	3.500	2.830	3.500	3.500	3.500	6,000	21,000	3.5000	3.500	2.830	3.500	3.500	3.500	6,000	3.5000	0.00%
2013-12-16	0	3.500	3.500	3.530	3.500	3.500	4,000	14,000	3.5000	3.500	3.500	3.530	3.500	3.500	4,000	3.5000	-5.66%
2013-12-13	0	3.710	3.010	-	-	-	0	0	-	3.710	3.010	-	-	-	0	-	0.00%
2013-12-12	0	3.710	3.000	-	-	-	0	0	-	3.710	3.000	-	-	-	0	-	0.00%
2013-12-11	0	3.710	3.710	-	-	-	0	0	-	3.710	3.710	-	-	-	0	-	0.00%
2013-12-10	0	3.710	2.900	-	3.710	3.710	54,000	200,340	3.7100	3.710	2.900	-	3.710	3.710	54,000	3.7100	0.27%
2013-12-09	0	3.700	3.700	-	3.700	3.700	6,000	22,200	3.7000	3.700	3.700	-	3.700	3.700	6,000	3.7000	0.54%
2013-12-06	0	3.680	3.000	3.700	-	-	0	0	-	3.680	3.000	3.700	-	-	0	-	0.00%
2013-12-05	0	3.680	2.910	3.680	-	-	0	0	-	3.680	2.910	3.680	-	-	0	-	-0.54%
2013-12-04	0	3.700	3.620	3.700	3.700	3.700	2,000	7,400	3.7000	3.700	3.620	3.700	3.700	3.700	2,000	3.7000	2.78%
2013-12-03	0	3.600	3.500	3.600	3.600	3.720	4,000	14,640	3.6600	3.600	3.500	3.600	3.600	3.720	4,000	3.6600	1.41%
2013-12-02	0	3.550	3.550	3.780	3.450	3.780	12,000	42,860	3.5717	3.550	3.550	3.780	3.450	3.780	12,000	3.5717	10.94%
2013-11-29	0	3.200	3.030	3.780	-	-	0	0	-	3.200	3.030	3.780	-	-	0	-	0.00%
2013-11-28	0	3.200	3.100	3.200	3.200	3.200	8,000	25,600	3.2000	3.200	3.100	3.200	3.200	3.200	8,000	3.2000	-7.25%
2013-11-27	0	3.450	3.020	3.800	-	-	0	0	-	3.450	3.020	3.800	-	-	0	-	0.00%
2013-11-26	0	3.450	3.100	3.800	-	-	0	0	-	3.450	3.100	3.800	-	-	0	-	0.00%
2013-11-25	0	3.450	3.100	3.800	-	-	0	0	-	3.450	3.100	3.800	-	-	0	-	0.00%
2013-11-22	0	3.450	3.110	3.800	-	-	0	0	-	3.450	3.110	3.800	-	-	0	-	0.00%
2013-11-21	0	3.450	3.050	3.800	-	-	0	0	-	3.450	3.050	3.800	-	-	0	-	0.00%
2013-11-20	0	3.450	3.020	3.450	-	-	0	0	-	3.450	3.020	3.450	-	-	0	-	-5.48%
2013-11-19	0	3.650	3.050	3.790	-	-	0	0	-	3.650	3.050	3.790	-	-	0	-	0.00%
2013-11-18	0	3.650	3.250	3.800	-	-	0	0	-	3.650	3.250	3.800	-	-	0	-	0.00%
2013-11-15	0	3.650	3.650	3.800	-	-	2,000	7,600	3.8000	3.650	3.650	3.800	-	-	2,000	3.8000	4.89%
2013-11-14	0	3.480	2.880	3.800	-	-	0	0	-	3.480	2.880	3.800	-	-	0	-	0.00%
2013-11-13	0	3.480	3.300	3.800	-	-	0	0	-	3.480	3.300	3.800	-	-	0	-	0.00%
2013-11-12	0	3.480	3.280	3.780	3.480	3.480	4,000	13,920	3.4800	3.480	3.280	3.780	3.480	3.480	4,000	3.4800	-5.43%
2013-11-11	0	3.680	3.480	3.780	-	-	0	0	-	3.680	3.480	3.780	-	-	0	-	0.00%
2013-11-08	0	3.680	3.480	3.800	-	-	0	0	-	3.680	3.480	3.800	-	-	0	-	0.00%
2013-11-07	0	3.680	3.480	3.780	-	-	0	0	-	3.680	3.480	3.780	-	-	0	-	0.00%
2013-11-06	0	3.680	3.500	3.800	-	-	0	0	-	3.680	3.500	3.800	-	-	0	-	0.00%
2013-11-05	0	3.680	3.020	3.800	-	-	0	0	-	3.680	3.020	3.800	-	-	0	-	0.00%
2013-11-04	0	3.680	3.500	3.680	-	-	0	0	-	3.680	3.500	3.680	-	-	0	-	-5.15%
2013-11-01	0	3.880	3.280	4.060	-	-	0	0	-	3.880	3.280	4.060	-	-	0	-	0.00%
2013-10-31	0	3.880	3.180	6.930	-	-	0	0	-	3.880	3.180	6.930	-	-	0	-	0.00%
2013-10-30	0	3.880	3.120	6.950	-	-	0	0	-	3.880	3.120	6.950	-	-	0	-	0.00%
2013-10-29	0	3.880	3.800	3.880	3.980	3.980	4,000	15,720	3.9300	3.880	3.800	3.880	3.980	3.980	4,000	3.9300	6.30%
2013-10-28	0	3.650	2.900	3.650	-	-	0	0	-	3.650	2.900	3.650	-	-	0	-	0.00%
2013-10-25	0	3.650	3.650	3.750	-	-	2,000	7,500	3.7500	3.650	3.650	3.750	-	-	2,000	3.7500	5.80%
2013-10-24	0	3.450	3.230	-	-	-	0	0	-	3.450	3.230	-	-	-	0	-	0.00%
2013-10-23	0	3.450	3.020	3.450	-	-	0	0	-	3.450	3.020	3.450	-	-	0	-	0.00%
2013-10-22	0	3.450	3.320	3.500	3.450	3.500	32,000	111,800	3.4938	3.450	3.320	3.500	3.450	3.500	32,000	3.4938	1.17%
2013-10-21	0	3.410	3.410	-	3.240	3.380	10,000	33,240	3.3240	3.410	3.410	-	3.240	3.380	10,000	3.3240	-11.43%
2013-10-18	0	3.850	3.240	3.880	-	-	0	0	-	3.850	3.240	3.880	-	-	0	-	0.00%
2013-10-17	0	3.850	3.280	3.850	3.850	3.980	6,000	23,460	3.9100	3.850	3.280	3.850	3.850	3.980	6,000	3.9100	-0.77%
2013-10-16	0	3.880	3.880	-	-	-	0	0	-	3.880	3.880	-	-	-	0	-	6.30%
2013-10-15	0	3.650	3.020	-	-	-	0	0	-	3.650	3.020	-	-	-	0	-	0.00%
2013-10-11	0	3.650	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2013-10-10	0	3.650	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2013-10-09	0	3.650	3.280	-	-	-	0	0	-	3.650	3.280	-	-	-	0	-	0.00%
2013-10-08	0	3.650	3.650	-	3.500	3.500	4,000	14,000	3.5000	3.650	3.650	-	3.500	3.500	4,000	3.5000	-1.35%
2013-10-07	0	3.700	3.700	-	-	-	0	0	-	3.700	3.700	-	-	-	0	-	2.78%
2013-10-04	0	3.600	3.400	-	-	-	0	0	-	3.600	3.400	-	-	-	0	-	0.00%
2013-10-03	0	3.600	3.100	-	-	-	0	0	-	3.600	3.100	-	-	-	0	-	0.00%
2013-10-02	0	3.600	3.400	-	-	-	0	0	-	3.600	3.400	-	-	-	0	-	0.00%
2013-09-30	0	3.600	3.120	3.600	3.600	3.600	8,000	28,400	3.5500	3.600	3.120	3.600	3.600	3.600	8,000	3.5500	2.86%
2013-09-27	0	3.500	3.120	3.500	-	-	0	0	-	3.500	3.120	3.500	-	-	0	-	0.00%
2013-09-26	0	3.500	2.980	3.500	-	-	0	0	-	3.500	2.980	3.500	-	-	0	-	0.00%
2013-09-25	0	3.500	2.980	3.500	-	-	0	0	-	3.500	2.980	3.500	-	-	0	-	0.00%
2013-09-24	0	3.500	2.980	3.500	-	-	2,000	7,000	3.5000	3.500	2.980	3.500	-	-	2,000	3.5000	0.00%
2013-09-23	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
2013-09-19	0	3.500	2.860	-	-	-	0	0	-	3.500	2.860	-	-	-	0	-	0.00%
2013-09-18	0	3.500	3.080	3.500	-	-	0	0	-	3.500	3.080	3.500	-	-	0	-	0.00%
2013-09-17	0	3.500	2.980	3.500	-	-	4,000	14,000	3.5000	3.500	2.980	3.500	-	-	4,000	3.5000	-1.41%
2013-09-16	0	3.550	3.000	-	-	-	0	0	-	3.550	3.000	-	-	-	0	-	0.00%
2013-09-13	0	3.550	3.020	-	-	-	0	0	-	3.550	3.020	-	-	-	0	-	0.00%
2013-09-12	0	3.550	2.850	3.580	-	-	2,000	7,160	3.5800	3.550	2.850	3.580	-	-	2,000	3.5800	0.00%
2013-09-11	0	3.550	2.850	3.580	-	-	0	0	-	3.550	2.850	3.580	-	-	0	-	0.00%
2013-09-10	0	3.550	-	3.580	-	-	0	0	-	3.550	-	3.580	-	-	0	-	0.00%
2013-09-09	0	3.550	-	3.550	3.550	3.550	20,000	71,000	3.5500	3.550	-	3.550	3.550	3.550	20,000	3.5500	0.00%
2013-09-06	0	3.550	-	3.580	3.550	3.550	4,000	14,260	3.5650	3.550	-	3.580	3.550	3.550	4,000	3.5650	-0.84%
2013-09-05	0	3.580	-	3.580	-	-	0	0	-	3.580	-	3.580	-	-	0	-	0.00%
2013-09-04	0	3.580	-	3.580	-	-	0	0	-	3.580	-	3.580	-	-	0	-	0.00%
2013-09-03	0	3.580	-	3.580	3.580	3.580	18,000	64,580	3.5878	3.580	-	3.580	3.580	3.580	18,000	3.5878	0.00%
2013-09-02	0	3.580	-	3.580	-	-	0	0	-	3.580	-	3.580	-	-	0	-	0.00%
2013-08-30	0	3.580	-	3.580	-	-	0	0	-	3.580	-	3.580	-	-	0	-	0.00%
2013-08-29	0	3.580	-	3.580	3.600	3.600	2,000	7,200	3.6000	3.580	-	3.580	3.600	3.600	2,000	3.6000	0.00%
2013-08-28	0	3.580	-	3.780	3.580	3.780	4,000	14,720	3.6800	3.580	-	3.780	3.580	3.780	4,000	3.6800	0.00%
2013-08-27	0	3.580	-	3.800	3.300	3.680	14,000	48,700	3.4786	3.580	-	3.800	3.300	3.680	14,000	3.4786	11.87%
2013-08-26	0	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
2013-08-23	0	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
2013-08-22	0	3.200	2.980	3.480	3.200	3.480	6,000	19,960	3.3267	3.200	2.980	3.480	3.200	3.480	6,000	3.3267	4.92%
2013-08-21	0	3.050	2.920	-	3.050	3.050	100,000	305,000	3.0500	3.050	2.920	-	3.050	3.050	100,000	3.0500	0.00%
2013-08-20	0	3.050	2.860	3.180	-	-	0	0	-	3.050	2.860	3.180	-	-	0	-	0.00%
2013-08-19	0	3.050	2.950	3.150	3.050	3.300	66,000	209,300	3.1712	3.050	2.950	3.150	3.050	3.300	66,000	3.1712	3.04%
2013-08-16	0	2.960	2.950	3.140	2.950	2.960	34,000	100,380	2.9524	2.960	2.950	3.140	2.950	2.960	34,000	2.9524	-6.03%
2013-08-15	0	3.150	2.960	3.150	2.950	3.150	114,000	337,400	2.9596	3.150	2.960	3.150	2.950	3.150	114,000	2.9596	0.00%
2013-08-13	0	3.150	2.980	3.290	-	-	0	0	-	3.150	2.980	3.290	-	-	0	-	0.00%
2013-08-12	0	3.150	2.970	3.200	-	-	0	0	-	3.150	2.970	3.200	-	-	0	-	0.00%
2013-08-09	0	3.150	3.000	3.150	-	-	0	0	-	3.150	3.000	3.150	-	-	0	-	0.00%
2013-08-08	0	3.150	2.980	3.150	-	-	0	0	-	3.150	2.980	3.150	-	-	0	-	0.00%
2013-08-07	0	3.150	2.950	3.150	3.150	3.150	2,000	6,300	3.1500	3.150	2.950	3.150	3.150	3.150	2,000	3.1500	0.00%
2013-08-06	0	3.150	3.000	3.150	-	-	0	0	-	3.150	3.000	3.150	-	-	0	-	0.00%
2013-08-05	0	3.150	2.980	3.180	-	-	0	0	-	3.150	2.980	3.180	-	-	0	-	0.00%
2013-08-02	0	3.150	2.950	3.150	-	-	0	0	-	3.150	2.950	3.150	-	-	0	-	0.00%
2013-08-01	0	3.150	2.630	3.150	3.150	3.150	4,000	12,600	3.1500	3.150	2.630	3.150	3.150	3.150	4,000	3.1500	-0.94%
2013-07-31	0	3.180	2.630	3.180	-	-	0	0	-	3.180	2.630	3.180	-	-	0	-	0.00%
2013-07-30	0	3.180	3.100	3.180	3.180	3.180	2,000	6,360	3.1800	3.180	3.100	3.180	3.180	3.180	2,000	3.1800	4.26%
2013-07-29	0	3.050	2.950	3.180	3.050	3.050	10,000	30,500	3.0500	3.050	2.950	3.180	3.050	3.050	10,000	3.0500	-3.17%
2013-07-26	0	3.150	3.050	3.150	3.150	3.150	4,000	12,600	3.1500	3.150	3.050	3.150	3.150	3.150	4,000	3.1500	0.00%
2013-07-25	0	3.150	3.050	3.150	-	-	0	0	-	3.150	3.050	3.150	-	-	0	-	0.00%
2013-07-24	0	3.150	3.100	3.150	3.150	3.200	122,000	384,400	3.1508	3.150	3.100	3.150	3.150	3.200	122,000	3.1508	0.00%
2013-07-23	0	3.150	3.100	3.150	3.150	3.150	4,000	12,600	3.1500	3.150	3.100	3.150	3.150	3.150	4,000	3.1500	1.61%
2013-07-22	0	3.100	3.050	3.130	3.100	3.130	16,000	49,720	3.1075	3.100	3.050	3.130	3.100	3.130	16,000	3.1075	0.65%
2013-07-19	0	3.080	3.050	3.130	-	-	0	0	-	3.080	3.050	3.130	-	-	0	-	0.00%
2013-07-18	0	3.080	3.050	3.130	3.080	3.080	10,000	30,800	3.0800	3.080	3.050	3.130	3.080	3.080	10,000	3.0800	-1.28%
2013-07-17	0	3.120	3.000	3.120	-	-	0	0	-	3.120	3.000	3.120	-	-	0	-	0.00%
2013-07-16	0	3.120	3.050	3.120	-	-	0	0	-	3.120	3.050	3.120	-	-	0	-	-0.95%
2013-07-15	0	3.150	3.050	3.280	3.050	3.250	180,000	550,340	3.0574	3.150	3.050	3.280	3.050	3.250	180,000	3.0574	3.96%
2013-07-12	0	3.030	-	3.030	3.030	3.230	356,000	1,082,300	3.0402	3.030	-	3.030	3.030	3.230	356,000	3.0402	0.00%
2013-07-11	0	3.030	-	3.100	-	-	0	0	-	3.030	-	3.100	-	-	0	-	0.00%
2013-07-10	0	3.030	-	3.030	3.030	3.060	570,000	1,737,400	3.0481	3.030	-	3.030	3.030	3.060	570,000	3.0481	0.00%
2013-07-09	0	3.030	-	3.180	3.030	3.030	160,000	484,800	3.0300	3.030	-	3.180	3.030	3.030	160,000	3.0300	1.00%
2013-07-08	0	3.000	-	3.140	-	-	0	0	-	3.000	-	3.140	-	-	0	-	0.00%
2013-07-05	0	3.000	2.900	3.000	-	-	0	0	-	3.000	2.900	3.000	-	-	0	-	-0.66%
2013-07-04	0	3.020	3.000	3.050	3.020	3.020	190,000	573,800	3.0200	3.020	3.000	3.050	3.020	3.020	190,000	3.0200	2.37%
2013-07-03	0	2.950	-	3.000	2.950	3.050	10,000	30,100	3.0100	2.950	-	3.000	2.950	3.050	10,000	3.0100	-4.22%
2013-07-02	0	3.080	3.000	3.080	3.080	3.080	4,000	12,320	3.0800	3.080	3.000	3.080	3.080	3.080	4,000	3.0800	0.98%
2013-06-28	0	3.050	3.000	3.050	3.050	3.080	382,000	1,174,700	3.0751	3.050	3.000	3.050	3.050	3.080	382,000	3.0751	-1.61%
2013-06-27	0	3.100	2.580	3.100	-	-	0	0	-	3.100	2.580	3.100	-	-	0	-	0.00%
2013-06-26	0	3.100	-	3.080	3.080	3.200	256,000	789,000	3.0820	3.100	-	3.080	3.080	3.200	256,000	3.0820	0.65%
2013-06-25	0	3.080	-	3.150	-	-	0	0	-	3.080	-	3.150	-	-	0	-	0.00%
2013-06-24	0	3.080	-	3.080	3.080	3.150	4,000	12,460	3.1150	3.080	-	3.080	3.080	3.150	4,000	3.1150	0.00%
2013-06-21	0	3.080	-	3.150	-	-	0	0	-	3.080	-	3.150	-	-	0	-	0.00%
2013-06-20	0	3.080	2.870	3.100	-	-	0	0	-	3.080	2.870	3.100	-	-	0	-	0.00%
2013-06-19	0	3.080	3.000	3.080	-	-	6,000	18,000	3.0000	3.080	3.000	3.080	-	-	6,000	3.0000	-0.65%
2013-06-18	0	3.100	-	3.100	2.990	3.100	36,000	108,560	3.0156	3.100	-	3.100	2.990	3.100	36,000	3.0156	3.68%
2013-06-17	0	2.990	2.520	3.020	-	-	0	0	-	2.990	2.520	3.020	-	-	0	-	0.00%
2013-06-14	0	2.990	2.810	2.990	-	-	0	0	-	2.990	2.810	2.990	-	-	0	-	-0.33%
2013-06-13	0	3.000	2.710	3.000	3.020	3.020	2,000	6,040	3.0200	3.000	2.710	3.000	3.020	3.020	2,000	3.0200	1.69%
2013-06-11	0	2.950	2.530	3.200	2.950	2.950	100,000	295,000	2.9500	2.950	2.530	3.200	2.950	2.950	100,000	2.9500	0.00%
2013-06-10	0	2.950	2.600	3.090	2.950	3.100	4,000	12,100	3.0250	2.950	2.600	3.090	2.950	3.100	4,000	3.0250	-1.67%
2013-06-07	0	3.000	2.600	3.070	2.960	3.000	4,000	11,920	2.9800	3.000	2.600	3.070	2.960	3.000	4,000	2.9800	4.17%
2013-06-06	0	2.880	2.860	3.080	-	-	0	0	-	2.880	2.860	3.080	-	-	0	-	0.00%
2013-06-05	0	2.880	2.880	3.000	2.800	2.800	12,000	34,000	2.8333	2.880	2.880	3.000	2.800	2.800	12,000	2.8333	-0.69%
2013-06-04	0	2.900	2.880	2.990	2.900	2.900	6,000	17,400	2.9000	2.900	2.880	2.990	2.900	2.900	6,000	2.9000	-3.97%
2013-06-03	0	3.020	2.980	3.080	-	-	0	0	-	3.020	2.980	3.080	-	-	0	-	0.00%
2013-05-31	0	3.020	2.920	3.020	-	-	0	0	-	3.020	2.920	3.020	-	-	0	-	-0.66%
2013-05-30	0	3.040	2.950	3.060	-	-	0	0	-	3.040	2.950	3.060	-	-	0	-	0.00%
2013-05-29	0	3.040	2.920	3.040	-	-	0	0	-	3.040	2.920	3.040	-	-	0	-	-2.56%
2013-05-28	0	3.120	2.820	3.170	3.040	3.120	12,000	36,640	3.0533	3.120	2.820	3.170	3.040	3.120	12,000	3.0533	2.97%
2013-05-27	0	3.030	2.870	3.030	3.040	3.040	4,000	12,160	3.0400	3.030	2.870	3.030	3.040	3.040	4,000	3.0400	0.33%
2013-05-24	0	3.020	2.930	3.020	2.950	3.070	26,000	79,120	3.0431	3.020	2.930	3.020	2.950	3.070	26,000	3.0431	-3.21%
2013-05-23	0	3.120	3.120	3.160	2.930	3.000	6,000	17,720	2.9533	3.120	3.120	3.160	2.930	3.000	6,000	2.9533	6.48%
2013-05-22	0	2.930	2.880	2.930	2.880	3.020	20,000	58,720	2.9360	2.930	2.880	2.930	2.880	3.020	20,000	2.9360	-1.68%
2013-05-21	0	2.980	2.920	3.000	2.950	2.980	4,000	11,860	2.9650	2.980	2.920	3.000	2.950	2.980	4,000	2.9650	-1.00%
2013-05-20	0	3.010	2.970	3.060	2.970	3.060	46,000	138,300	3.0065	3.010	2.970	3.060	2.970	3.060	46,000	3.0065	0.00%
2013-05-16	0	3.010	3.000	3.090	2.990	3.400	106,000	324,160	3.0581	3.010	3.000	3.090	2.990	3.400	106,000	3.0581	-2.59%
2013-05-15	0	3.090	2.980	3.090	-	-	0	0	-	3.090	2.980	3.090	-	-	0	-	0.00%
2013-05-14	0	3.090	2.980	3.090	3.200	3.450	12,000	38,420	3.2017	3.090	2.980	3.090	3.200	3.450	12,000	3.2017	-0.96%
2013-05-13	0	3.120	2.900	3.150	2.830	3.500	120,000	359,740	2.9978	3.120	2.900	3.150	2.830	3.500	120,000	2.9978	0.65%
2013-05-10	0	3.100	3.100	3.130	-	-	0	0	-	3.100	3.100	3.130	-	-	0	-	1.64%
2013-05-09	0	3.050	2.980	3.050	3.080	3.200	6,000	18,720	3.1200	3.050	2.980	3.050	3.080	3.200	6,000	3.1200	2.35%
2013-05-08	0	2.980	2.930	3.000	2.920	3.260	14,000	42,760	3.0543	2.980	2.930	3.000	2.920	3.260	14,000	3.0543	-6.29%
2013-05-07	0	3.180	2.930	3.180	3.180	3.180	2,000	6,360	3.1800	3.180	2.930	3.180	3.180	3.180	2,000	3.1800	2.58%
2013-05-06	0	3.100	2.960	3.100	3.090	3.140	8,000	24,860	3.1075	3.100	2.960	3.100	3.090	3.140	8,000	3.1075	1.64%
2013-05-03	0	3.050	2.950	3.050	3.030	3.050	12,000	36,520	3.0433	3.050	2.950	3.050	3.030	3.050	12,000	3.0433	1.67%
2013-05-02	0	3.000	2.990	3.000	2.920	3.060	84,000	245,560	2.9233	3.000	2.990	3.000	2.920	3.060	84,000	2.9233	-1.64%
2013-04-30	0	3.050	2.950	3.050	-	-	0	0	-	3.050	2.950	3.050	-	-	0	-	0.00%
2013-04-29	0	3.050	2.760	3.080	3.050	3.050	2,000	6,100	3.0500	3.050	2.760	3.080	3.050	3.050	2,000	3.0500	-1.61%
2013-04-26	0	3.100	3.050	3.090	2.950	3.150	88,000	265,040	3.0118	3.100	3.050	3.090	2.950	3.150	88,000	3.0118	-4.62%
2013-04-25	0	3.250	3.050	3.250	3.080	3.280	110,000	344,020	3.1275	3.250	3.050	3.250	3.080	3.280	110,000	3.1275	-0.91%
2013-04-24	0	3.280	3.130	3.280	3.100	3.300	28,000	89,100	3.1821	3.280	3.130	3.280	3.100	3.300	28,000	3.1821	5.81%
2013-04-23	0	3.100	3.080	3.100	3.080	3.380	72,000	227,200	3.1556	3.100	3.080	3.100	3.080	3.380	72,000	3.1556	3.33%
2013-04-22	1	-	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2013-04-19	0	3.000	2.900	3.080	-	-	0	0	-	3.000	2.900	3.080	-	-	0	-	0.00%
2013-04-18	0	3.000	2.840	3.080	-	-	0	0	-	3.000	2.840	3.080	-	-	0	-	0.00%
2013-04-17	0	3.000	2.900	3.080	-	-	0	0	-	3.000	2.900	3.080	-	-	0	-	0.00%
2013-04-16	0	3.000	2.920	3.080	-	-	0	0	-	3.000	2.920	3.080	-	-	0	-	0.00%
2013-04-15	0	3.000	2.920	3.000	-	-	0	0	-	3.000	2.920	3.000	-	-	0	-	0.00%
2013-04-12	0	3.000	2.920	3.000	-	-	0	0	-	3.000	2.920	3.000	-	-	0	-	-2.60%
2013-04-11	0	3.080	2.920	3.080	-	-	0	0	-	3.080	2.920	3.080	-	-	0	-	0.00%
2013-04-10	0	3.080	2.920	3.080	-	-	0	0	-	3.080	2.920	3.080	-	-	0	-	0.00%
2013-04-09	0	3.080	3.060	3.080	2.950	3.080	38,000	112,660	2.9647	3.080	3.060	3.080	2.950	3.080	38,000	2.9647	-2.53%
2013-04-08	0	3.160	3.000	3.160	2.900	3.160	92,000	270,420	2.9393	3.160	3.000	3.160	2.900	3.160	92,000	2.9393	0.00%
2013-04-05	0	3.160	2.900	3.160	2.900	3.170	70,000	204,360	2.9194	3.160	2.900	3.160	2.900	3.170	70,000	2.9194	1.94%
2013-04-03	0	3.100	3.060	3.170	2.970	3.170	64,000	191,640	2.9944	3.100	3.060	3.170	2.970	3.170	64,000	2.9944	-2.21%
2013-04-02	0	3.170	2.980	3.170	-	-	0	0	-	3.170	2.980	3.170	-	-	0	-	0.00%
2013-03-28	0	3.170	3.050	3.170	2.980	3.170	22,000	65,940	2.9973	3.170	3.050	3.170	2.980	3.170	22,000	2.9973	0.00%
2013-03-27	0	3.170	2.960	3.170	-	-	0	0	-	3.170	2.960	3.170	-	-	0	-	0.00%
2013-03-26	0	3.170	2.960	3.180	-	-	8,000	25,440	3.1800	3.170	2.960	3.180	-	-	8,000	3.1800	0.00%
2013-03-25	0	3.170	2.960	3.180	-	-	0	0	-	3.170	2.960	3.180	-	-	0	-	0.00%
2013-03-22	0	3.170	2.990	3.180	3.170	3.170	4,000	12,680	3.1700	3.170	2.990	3.180	3.170	3.170	4,000	3.1700	0.32%
2013-03-21	0	3.160	3.060	3.160	-	-	0	0	-	3.160	3.060	3.160	-	-	0	-	-0.32%
2013-03-20	0	3.170	2.920	3.170	3.170	3.170	2,000	6,340	3.1700	3.170	2.920	3.170	3.170	3.170	2,000	3.1700	0.32%
2013-03-19	0	3.160	3.000	3.160	-	-	0	0	-	3.160	3.000	3.160	-	-	0	-	-0.63%
2013-03-18	0	3.180	2.980	3.180	-	-	0	0	-	3.180	2.980	3.180	-	-	0	-	0.00%
2013-03-15	0	3.180	3.000	3.180	-	-	0	0	-	3.180	3.000	3.180	-	-	0	-	0.00%
2013-03-14	0	3.180	2.880	3.180	3.180	3.180	2,000	6,360	3.1800	3.180	2.880	3.180	3.180	3.180	2,000	3.1800	0.00%
2013-03-13	0	3.180	2.900	3.180	3.180	3.180	2,000	6,360	3.1800	3.180	2.900	3.180	3.180	3.180	2,000	3.1800	3.58%
2013-03-12	0	3.070	2.900	3.160	-	-	0	0	-	3.070	2.900	3.160	-	-	0	-	0.00%
2013-03-11	0	3.070	3.030	3.070	3.030	3.180	12,000	36,880	3.0733	3.070	3.030	3.070	3.030	3.180	12,000	3.0733	1.66%
2013-03-08	0	3.020	2.880	3.020	-	-	0	0	-	3.020	2.880	3.020	-	-	0	-	0.00%
2013-03-07	0	3.020	2.880	3.030	-	-	0	0	-	3.020	2.880	3.030	-	-	0	-	0.00%
2013-03-06	0	3.020	2.860	3.030	-	-	0	0	-	3.020	2.860	3.030	-	-	0	-	0.00%
2013-03-05	0	3.020	2.860	3.030	-	-	0	0	-	3.020	2.860	3.030	-	-	0	-	0.00%
2013-03-04	0	3.020	2.900	3.020	-	-	0	0	-	3.020	2.900	3.020	-	-	0	-	-0.33%
2013-03-01	0	3.030	2.920	3.030	3.030	3.030	12,000	36,360	3.0300	3.030	2.920	3.030	3.030	3.030	12,000	3.0300	-0.33%
2013-02-28	0	3.040	2.850	3.040	-	-	0	0	-	3.040	2.850	3.040	-	-	0	-	0.00%
2013-02-27	0	3.040	2.850	3.040	3.040	3.040	2,000	6,080	3.0400	3.040	2.850	3.040	3.040	3.040	2,000	3.0400	0.00%
2013-02-26	0	3.040	2.900	3.040	-	-	0	0	-	3.040	2.900	3.040	-	-	0	-	0.00%
2013-02-25	0	3.040	2.950	3.040	2.920	3.050	66,000	195,580	2.9633	3.040	2.950	3.040	2.920	3.050	66,000	2.9633	-0.33%
2013-02-22	0	3.050	2.980	3.050	2.930	3.080	212,000	630,640	2.9747	3.050	2.980	3.050	2.930	3.080	212,000	2.9747	-3.17%
2013-02-21	0	3.150	3.120	3.150	3.150	3.150	4,000	12,600	3.1500	3.150	3.120	3.150	3.150	3.150	4,000	3.1500	-0.94%
2013-02-20	0	3.180	3.180	3.200	-	-	0	0	-	3.180	3.180	3.200	-	-	0	-	1.92%
2013-02-19	0	3.120	3.120	3.150	2.920	3.140	108,000	316,420	2.9298	3.120	3.120	3.150	2.920	3.140	108,000	2.9298	-1.58%
2013-02-18	0	3.170	2.980	3.170	2.920	3.180	204,000	602,900	2.9554	3.170	2.980	3.170	2.920	3.180	204,000	2.9554	6.02%
2013-02-15	0	2.990	2.970	2.990	2.900	3.100	554,000	1,645,420	2.9701	2.990	2.970	2.990	2.900	3.100	554,000	2.9701	3.10%
2013-02-14	0	2.900	2.900	3.080	2.900	2.900	94,000	272,600	2.9000	2.900	2.900	3.080	2.900	2.900	94,000	2.9000	0.00%
2013-02-08	0	2.900	2.820	2.930	2.900	2.930	24,000	69,720	2.9050	2.900	2.820	2.930	2.900	2.930	24,000	2.9050	0.00%
2013-02-07	0	2.900	2.850	2.900	2.750	2.930	746,000	2,070,320	2.7752	2.900	2.850	2.900	2.750	2.930	746,000	2.7752	-2.68%
2013-02-06	0	2.980	2.850	2.980	-	-	0	0	-	2.980	2.850	2.980	-	-	0	-	0.00%
2013-02-05	0	2.980	2.880	2.980	2.980	2.980	2,000	5,960	2.9800	2.980	2.880	2.980	2.980	2.980	2,000	2.9800	0.00%
2013-02-04	0	2.980	2.850	2.980	-	-	0	0	-	2.980	2.850	2.980	-	-	0	-	0.00%
2013-02-01	0	2.980	2.850	2.980	-	-	0	0	-	2.980	2.850	2.980	-	-	0	-	0.00%
2013-01-31	0	2.980	2.850	2.980	2.980	2.980	2,000	5,960	2.9800	2.980	2.850	2.980	2.980	2.980	2,000	2.9800	0.00%
2013-01-30	0	2.980	2.850	2.980	3.180	3.180	2,000	6,360	3.1800	2.980	2.850	2.980	3.180	3.180	2,000	3.1800	0.34%
2013-01-29	0	2.970	2.760	2.970	-	-	0	0	-	2.970	2.760	2.970	-	-	0	-	0.00%
2013-01-28	0	2.970	2.920	2.970	2.970	2.980	8,000	23,820	2.9775	2.970	2.920	2.970	2.970	2.980	8,000	2.9775	-0.34%
2013-01-25	0	2.980	2.760	3.000	-	-	0	0	-	2.980	2.760	3.000	-	-	0	-	0.00%
2013-01-24	0	2.980	2.820	2.980	-	-	0	0	-	2.980	2.820	2.980	-	-	0	-	0.00%
2013-01-23	0	2.980	2.800	2.980	2.980	2.980	2,000	5,960	2.9800	2.980	2.800	2.980	2.980	2.980	2,000	2.9800	0.00%
2013-01-22	0	2.980	2.800	2.980	2.800	2.980	28,000	79,240	2.8300	2.980	2.800	2.980	2.800	2.980	28,000	2.8300	2.76%
2013-01-21	0	2.900	-	2.900	2.900	3.000	24,000	70,540	2.9392	2.900	-	2.900	2.900	3.000	24,000	2.9392	0.69%
2013-01-18	0	2.880	2.880	2.980	2.850	2.980	60,000	173,800	2.8967	2.880	2.880	2.980	2.850	2.980	60,000	2.8967	-4.00%
2013-01-17	0	3.000	2.900	3.000	2.900	3.000	18,000	52,680	2.9267	3.000	2.900	3.000	2.900	3.000	18,000	2.9267	-1.64%
2013-01-16	0	3.050	2.900	3.050	3.050	3.050	2,000	6,100	3.0500	3.050	2.900	3.050	3.050	3.050	2,000	3.0500	-0.97%
2013-01-15	0	3.080	2.950	3.140	3.110	3.110	2,000	6,220	3.1100	3.080	2.950	3.140	3.110	3.110	2,000	3.1100	-0.96%
2013-01-14	0	3.110	2.960	3.110	3.140	3.140	2,000	6,280	3.1400	3.110	2.960	3.110	3.140	3.140	2,000	3.1400	3.67%
2013-01-11	0	3.000	2.950	3.000	3.000	3.000	30,000	90,000	3.0000	3.000	2.950	3.000	3.000	3.000	30,000	3.0000	0.67%
2013-01-10	0	2.980	2.920	2.980	2.950	2.980	14,000	41,660	2.9757	2.980	2.920	2.980	2.950	2.980	14,000	2.9757	-0.67%
2013-01-09	0	3.000	2.950	3.000	3.000	3.000	14,000	42,000	3.0000	3.000	2.950	3.000	3.000	3.000	14,000	3.0000	-0.66%
2013-01-08	0	3.020	2.950	3.020	3.020	3.020	2,000	6,040	3.0200	3.020	2.950	3.020	3.020	3.020	2,000	3.0200	0.67%
2013-01-07	0	3.000	2.920	3.000	2.920	3.050	42,000	124,980	2.9757	3.000	2.920	3.000	2.920	3.050	42,000	2.9757	0.00%
2013-01-04	0	3.000	2.980	3.000	2.980	3.000	22,000	65,960	2.9982	3.000	2.980	3.000	2.980	3.000	22,000	2.9982	0.00%
2013-01-03	0	3.000	2.960	3.250	3.000	3.250	30,000	91,660	3.0553	3.000	2.960	3.250	3.000	3.250	30,000	3.0553	-2.60%
2013-01-02	0	3.080	2.960	3.100	-	-	0	0	-	3.080	2.960	3.100	-	-	0	-	0.00%
2012-12-31	0	3.080	2.930	3.080	3.080	3.080	2,000	6,160	3.0800	3.080	2.930	3.080	3.080	3.080	2,000	3.0800	0.98%
2012-12-28	0	3.050	3.050	3.080	2.920	2.920	4,000	11,680	2.9200	3.050	3.050	3.080	2.920	2.920	4,000	2.9200	1.67%
2012-12-27	0	3.000	2.920	3.000	3.000	3.000	4,000	12,000	3.0000	3.000	2.920	3.000	3.000	3.000	4,000	3.0000	0.00%
2012-12-24	0	3.000	2.930	3.000	-	-	0	0	-	3.000	2.930	3.000	-	-	0	-	0.00%
2012-12-21	0	3.000	2.900	3.000	3.000	3.000	4,000	12,000	3.0000	3.000	2.900	3.000	3.000	3.000	4,000	3.0000	1.35%
2012-12-20	0	2.960	2.940	3.000	2.910	3.150	54,000	160,800	2.9778	2.960	2.940	3.000	2.910	3.150	54,000	2.9778	-0.67%
2012-12-19	0	2.980	2.950	3.020	2.980	3.150	18,000	54,060	3.0033	2.980	2.950	3.020	2.980	3.150	18,000	3.0033	-1.32%
2012-12-18	0	3.020	2.900	3.130	-	-	0	0	-	3.020	2.900	3.130	-	-	0	-	0.00%
2012-12-17	0	3.020	2.980	3.260	3.020	3.020	6,000	18,120	3.0200	3.020	2.980	3.260	3.020	3.020	6,000	3.0200	0.67%
2012-12-14	0	3.000	2.880	3.020	2.980	3.000	10,000	29,840	2.9840	3.000	2.880	3.020	2.980	3.000	10,000	2.9840	-0.66%
2012-12-13	0	3.020	2.900	3.020	2.980	3.020	10,000	30,000	3.0000	3.020	2.900	3.020	2.980	3.020	10,000	3.0000	-1.95%
2012-12-12	0	3.080	2.830	3.120	-	-	0	0	-	3.080	2.830	3.120	-	-	0	-	0.00%
2012-12-11	0	3.080	2.980	3.180	3.080	3.180	4,000	12,520	3.1300	3.080	2.980	3.180	3.080	3.180	4,000	3.1300	0.98%
2012-12-10	0	3.050	2.800	3.180	3.050	3.050	2,000	6,100	3.0500	3.050	2.800	3.180	3.050	3.050	2,000	3.0500	1.67%
2012-12-07	0	3.000	2.950	3.000	2.880	3.180	14,000	41,240	2.9457	3.000	2.950	3.000	2.880	3.180	14,000	2.9457	0.00%
2012-12-06	0	3.000	2.920	3.200	-	-	0	0	-	3.000	2.920	3.200	-	-	0	-	0.00%
2012-12-05	0	3.000	2.950	3.000	-	-	0	0	-	3.000	2.950	3.000	-	-	0	-	-0.66%
2012-12-04	0	3.020	2.980	3.040	3.020	3.150	8,000	24,740	3.0925	3.020	2.980	3.040	3.020	3.150	8,000	3.0925	2.37%
2012-12-03	0	2.950	2.920	2.950	2.850	3.100	18,000	52,980	2.9433	2.950	2.920	2.950	2.850	3.100	18,000	2.9433	-1.01%
2012-11-30	0	2.980	2.880	2.980	2.850	3.000	28,000	82,120	2.9329	2.980	2.880	2.980	2.850	3.000	28,000	2.9329	-1.32%
2012-11-29	0	3.020	3.020	3.040	2.860	3.150	32,000	95,320	2.9788	3.020	3.020	3.040	2.860	3.150	32,000	2.9788	4.14%
2012-11-28	0	2.900	2.870	2.980	2.900	2.980	16,000	47,040	2.9400	2.900	2.870	2.980	2.900	2.980	16,000	2.9400	0.00%
2012-11-27	0	2.900	2.900	2.960	2.870	2.870	4,000	11,480	2.8700	2.900	2.900	2.960	2.870	2.870	4,000	2.8700	-0.68%
2012-11-26	0	2.920	2.920	2.970	2.830	2.900	22,000	62,860	2.8573	2.920	2.920	2.970	2.830	2.900	22,000	2.8573	-0.68%
2012-11-23	0	2.940	2.850	2.940	2.860	2.980	6,000	17,440	2.9067	2.940	2.850	2.940	2.860	2.980	6,000	2.9067	0.00%
2012-11-22	0	2.940	2.800	2.940	2.920	2.990	8,000	23,500	2.9375	2.940	2.800	2.940	2.920	2.990	8,000	2.9375	0.00%
2012-11-21	0	2.940	-	2.950	2.850	2.940	6,000	17,340	2.8900	2.940	-	2.950	2.850	2.940	6,000	2.8900	-0.68%
2012-11-20	0	2.960	2.880	2.960	2.970	2.970	2,000	5,940	2.9700	2.960	2.880	2.960	2.970	2.970	2,000	2.9700	-0.34%
2012-11-19	0	2.970	2.880	2.970	2.820	2.970	18,000	51,360	2.8533	2.970	2.880	2.970	2.820	2.970	18,000	2.8533	0.34%
2012-11-16	0	2.960	2.850	2.960	2.820	2.960	10,000	28,640	2.8640	2.960	2.850	2.960	2.820	2.960	10,000	2.8640	0.34%
2012-11-15	0	2.950	2.800	2.990	2.860	2.990	12,000	35,200	2.9333	2.950	2.800	2.990	2.860	2.990	12,000	2.9333	-1.34%
2012-11-14	0	2.990	2.800	2.990	2.900	3.000	8,000	23,680	2.9600	2.990	2.800	2.990	2.900	3.000	8,000	2.9600	3.10%
2012-11-13	0	2.900	2.800	2.900	2.900	2.900	10,000	29,000	2.9000	2.900	2.800	2.900	2.900	2.900	10,000	2.9000	-3.97%
2012-11-12	0	3.020	2.900	3.020	3.040	3.040	4,000	12,160	3.0400	3.020	2.900	3.020	3.040	3.040	4,000	3.0400	2.37%
2012-11-09	0	2.950	2.880	2.950	2.950	2.950	4,000	11,800	2.9500	2.950	2.880	2.950	2.950	2.950	4,000	2.9500	0.00%
2012-11-08	0	2.950	2.900	2.980	2.830	2.950	14,000	40,680	2.9057	2.950	2.900	2.980	2.830	2.950	14,000	2.9057	-1.34%
2012-11-07	0	2.990	2.900	2.990	2.840	3.040	6,000	17,440	2.9067	2.990	2.900	2.990	2.840	3.040	6,000	2.9067	3.10%
2012-11-06	0	2.900	2.800	3.020	2.900	3.020	4,000	11,840	2.9600	2.900	2.800	3.020	2.900	3.020	4,000	2.9600	1.40%
2012-11-05	0	2.860	2.840	2.920	2.820	2.880	24,000	68,500	2.8542	2.860	2.840	2.920	2.820	2.880	24,000	2.8542	-4.03%
2012-11-02	0	2.980	2.880	3.000	2.980	2.980	4,000	11,920	2.9800	2.980	2.880	3.000	2.980	2.980	4,000	2.9800	2.76%
2012-11-01	0	2.900	2.850	2.980	2.800	2.980	10,000	28,560	2.8560	2.900	2.850	2.980	2.800	2.980	10,000	2.8560	-2.03%
2012-10-31	0	2.960	2.880	2.960	2.960	2.960	2,000	5,920	2.9600	2.960	2.880	2.960	2.960	2.960	2,000	2.9600	0.00%
2012-10-30	0	2.960	2.880	2.960	2.800	2.960	24,000	67,640	2.8183	2.960	2.880	2.960	2.800	2.960	24,000	2.8183	-0.67%
2012-10-29	0	2.980	2.900	3.040	2.980	3.040	6,000	17,920	2.9867	2.980	2.900	3.040	2.980	3.040	6,000	2.9867	1.02%
2012-10-26	0	2.950	2.900	3.100	2.950	3.100	4,000	12,100	3.0250	2.950	2.900	3.100	2.950	3.100	4,000	3.0250	0.34%
2012-10-25	0	2.940	2.860	2.940	2.800	2.940	16,000	45,400	2.8375	2.940	2.860	2.940	2.800	2.940	16,000	2.8375	-0.34%
2012-10-24	0	2.950	2.830	2.990	2.820	2.950	4,000	11,540	2.8850	2.950	2.830	2.990	2.820	2.950	4,000	2.8850	-1.34%
2012-10-22	0	2.990	2.860	2.990	2.990	2.990	4,000	11,700	2.9250	2.990	2.860	2.990	2.990	2.990	4,000	2.9250	3.10%
2012-10-19	0	2.900	2.880	2.900	2.900	2.950	14,000	40,700	2.9071	2.900	2.880	2.900	2.900	2.950	14,000	2.9071	-1.69%
2012-10-18	0	2.950	2.830	2.950	2.830	2.980	24,000	69,000	2.8750	2.950	2.830	2.950	2.830	2.980	24,000	2.8750	-1.67%
2012-10-17	0	3.000	2.880	3.000	2.920	3.100	10,000	30,200	3.0200	3.000	2.880	3.000	2.920	3.100	10,000	3.0200	0.33%
2012-10-16	0	2.990	2.860	3.000	2.900	2.990	4,000	11,780	2.9450	2.990	2.860	3.000	2.900	2.990	4,000	2.9450	3.10%
2012-10-15	0	2.900	2.820	3.060	2.830	3.000	14,000	40,820	2.9157	2.900	2.820	3.060	2.830	3.000	14,000	2.9157	-0.68%
2012-10-12	0	2.920	2.900	2.920	3.040	3.040	4,000	11,920	2.9800	2.920	2.900	2.920	3.040	3.040	4,000	2.9800	-2.01%
2012-10-11	0	2.980	2.900	2.980	2.980	2.980	6,000	17,400	2.9000	2.980	2.900	2.980	2.980	2.980	6,000	2.9000	1.36%
2012-10-10	0	2.940	2.940	2.960	2.900	3.050	354,000	1,027,020	2.9012	2.940	2.940	2.960	2.900	3.050	354,000	2.9012	-1.01%
2012-10-09	0	2.970	2.820	2.970	2.970	2.970	4,000	11,660	2.9150	2.970	2.820	2.970	2.970	2.970	4,000	2.9150	0.00%
2012-10-08	0	2.970	2.880	2.970	3.040	3.040	2,000	6,080	3.0400	2.970	2.880	2.970	3.040	3.040	2,000	3.0400	-0.34%
2012-10-05	0	2.980	2.860	2.980	2.780	2.980	6,000	17,080	2.8467	2.980	2.860	2.980	2.780	2.980	6,000	2.8467	1.02%
2012-10-04	0	2.950	2.860	2.950	3.000	3.100	4,000	12,200	3.0500	2.950	2.860	2.950	3.000	3.100	4,000	3.0500	4.24%
2012-10-03	0	2.830	-	-	-	-	0	0	-	2.830	-	-	-	-	0	-	0.00%
2012-09-28	0	2.830	2.820	2.970	2.800	2.840	18,000	51,040	2.8356	2.830	2.820	2.970	2.800	2.840	18,000	2.8356	-5.03%
2012-09-27	0	2.980	2.840	2.980	2.980	2.980	6,000	17,840	2.9733	2.980	2.840	2.980	2.980	2.980	6,000	2.9733	3.47%
2012-09-26	0	2.880	2.840	2.970	2.880	2.980	10,000	29,400	2.9400	2.880	2.840	2.970	2.880	2.980	10,000	2.9400	0.70%
2012-09-25	0	2.860	2.800	2.970	2.860	2.960	12,000	34,040	2.8367	2.860	2.800	2.970	2.860	2.960	12,000	2.8367	1.42%
2012-09-24	0	2.820	2.800	2.970	-	-	0	0	-	2.820	2.800	2.970	-	-	0	-	0.00%
2012-09-21	0	2.820	2.820	2.840	2.770	2.820	20,000	55,800	2.7900	2.820	2.820	2.840	2.770	2.820	20,000	2.7900	-0.70%
2012-09-20	0	2.840	2.800	2.840	-	-	4,000	11,440	2.8600	2.840	2.800	2.840	-	-	4,000	2.8600	-4.70%
2012-09-19	0	2.980	2.860	2.980	-	-	0	0	-	2.980	2.860	2.980	-	-	0	-	0.00%
2012-09-18	0	2.980	2.880	2.980	2.980	2.980	6,000	17,960	2.9933	2.980	2.880	2.980	2.980	2.980	6,000	2.9933	0.34%
2012-09-17	0	2.970	2.860	2.980	2.900	2.970	8,000	23,620	2.9525	2.970	2.860	2.980	2.900	2.970	8,000	2.9525	1.02%
2012-09-14	0	2.940	2.850	2.950	2.750	2.980	26,000	73,420	2.8238	2.940	2.850	2.950	2.750	2.980	26,000	2.8238	2.08%
2012-09-13	0	2.880	2.820	2.880	-	-	4,000	11,520	2.8800	2.880	2.820	2.880	-	-	4,000	2.8800	-3.36%
2012-09-12	0	2.980	2.880	2.980	2.980	3.050	10,000	29,940	2.9940	2.980	2.880	2.980	2.980	3.050	10,000	2.9940	0.34%
2012-09-11	0	2.970	-	2.970	-	-	0	0	-	2.970	-	2.970	-	-	0	-	-0.34%
2012-09-10	0	2.980	2.900	2.980	3.000	3.150	6,000	18,500	3.0833	2.980	2.900	2.980	3.000	3.150	6,000	3.0833	0.00%
2012-09-07	0	2.980	2.800	2.980	-	-	0	0	-	2.980	2.800	2.980	-	-	0	-	0.00%
2012-09-06	0	2.980	2.950	2.980	3.050	3.100	4,000	12,300	3.0750	2.980	2.950	2.980	3.050	3.100	4,000	3.0750	0.00%
2012-09-05	0	2.980	2.880	2.980	2.980	2.980	4,000	11,920	2.9800	2.980	2.880	2.980	2.980	2.980	4,000	2.9800	0.00%
2012-09-04	0	2.980	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2012-09-03	0	2.980	2.940	2.980	2.980	3.020	4,000	12,000	3.0000	2.980	2.940	2.980	2.980	3.020	4,000	3.0000	2.76%
2012-08-31	0	2.900	2.880	2.950	-	-	4,000	11,560	2.8900	2.900	2.880	2.950	-	-	4,000	2.8900	0.00%
2012-08-30	0	2.900	2.800	2.900	-	-	0	0	-	2.900	2.800	2.900	-	-	0	-	-2.68%
2012-08-29	0	2.980	2.880	2.980	2.900	2.980	8,000	23,680	2.9600	2.980	2.880	2.980	2.900	2.980	8,000	2.9600	2.76%
2012-08-28	0	2.900	2.820	2.900	2.900	2.900	6,000	17,400	2.9000	2.900	2.820	2.900	2.900	2.900	6,000	2.9000	0.00%
2012-08-27	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	-2.68%
2012-08-24	0	2.980	2.900	2.980	2.980	2.980	4,000	11,920	2.9800	2.980	2.900	2.980	2.980	2.980	4,000	2.9800	0.00%
2012-08-23	0	2.980	2.900	2.980	2.980	2.980	2,000	5,960	2.9800	2.980	2.900	2.980	2.980	2.980	2,000	2.9800	2.76%
2012-08-22	0	2.900	-	2.900	2.900	2.980	8,000	23,480	2.9350	2.900	-	2.900	2.900	2.980	8,000	2.9350	-2.03%
2012-08-21	0	2.960	2.780	2.960	2.980	2.980	4,000	11,920	2.9800	2.960	2.780	2.960	2.980	2.980	4,000	2.9800	2.78%
2012-08-20	0	2.880	2.750	2.880	2.980	2.980	2,000	5,960	2.9800	2.880	2.750	2.880	2.980	2.980	2,000	2.9800	2.86%
2012-08-17	0	2.800	2.800	2.880	2.760	2.820	64,000	179,900	2.8109	2.800	2.800	2.880	2.760	2.820	64,000	2.8109	-1.75%
2012-08-16	0	2.850	2.750	2.850	2.760	2.850	6,000	16,820	2.8033	2.850	2.750	2.850	2.760	2.850	6,000	2.8033	8.78%
2012-08-15	0	2.620	-	2.700	2.620	2.700	6,000	15,940	2.6567	2.620	-	2.700	2.620	2.700	6,000	2.6567	0.00%
2012-08-14	0	2.620	-	2.640	2.580	2.650	18,000	46,660	2.5922	2.620	-	2.640	2.580	2.650	18,000	2.5922	1.55%
2012-08-13	0	2.580	2.550	2.580	2.680	2.680	4,000	10,520	2.6300	2.580	2.550	2.580	2.680	2.680	4,000	2.6300	-0.77%
2012-08-10	0	2.600	-	2.630	-	-	0	0	-	2.600	-	2.630	-	-	0	-	0.00%
2012-08-09	0	2.600	-	2.650	-	-	0	0	-	2.600	-	2.650	-	-	0	-	0.00%
2012-08-08	0	2.600	2.350	2.630	2.600	2.650	108,000	280,980	2.6017	2.600	2.350	2.630	2.600	2.650	108,000	2.6017	2.36%
2012-08-07	0	2.540	2.350	2.540	2.540	2.550	6,000	15,260	2.5433	2.540	2.350	2.540	2.540	2.550	6,000	2.5433	0.79%
2012-08-06	0	2.520	2.350	2.520	2.520	2.600	12,000	31,040	2.5867	2.520	2.350	2.520	2.520	2.600	12,000	2.5867	5.00%
2012-08-03	0	2.400	2.110	2.400	2.330	2.400	8,000	18,860	2.3575	2.400	2.110	2.400	2.330	2.400	8,000	2.3575	2.13%
2012-08-02	0	2.350	2.010	2.350	2.220	2.360	10,000	22,800	2.2800	2.350	2.010	2.350	2.220	2.360	10,000	2.2800	6.82%
2012-08-01	0	2.200	-	2.350	2.190	2.250	332,000	727,440	2.1911	2.200	-	2.350	2.190	2.250	332,000	2.1911	0.92%
2012-07-31	0	2.180	2.250	-	2.120	2.200	1,758,000	3,787,620	2.1545	2.180	2.250	-	2.120	2.200	1,758,000	2.1545	2.35%
2012-07-30	0	2.130	2.010	2.200	-	-	0	0	-	2.130	2.010	2.200	-	-	0	-	0.00%
2012-07-27	0	2.130	2.010	2.130	-	-	0	0	-	2.130	2.010	2.130	-	-	0	-	0.00%
2012-07-26	0	2.130	2.010	2.130	2.100	2.350	158,000	335,180	2.1214	2.130	2.010	2.130	2.100	2.350	158,000	2.1214	1.43%
2012-07-25	0	2.100	2.100	2.350	2.100	2.100	4,000	8,400	2.1000	2.100	2.100	2.350	2.100	2.100	4,000	2.1000	-1.41%
2012-07-24	0	2.130	2.100	2.130	2.130	2.300	16,000	34,420	2.1513	2.130	2.100	2.130	2.130	2.300	16,000	2.1513	-3.18%
2012-07-23	0	2.200	2.100	2.200	2.200	2.350	6,000	13,500	2.2500	2.200	2.100	2.200	2.200	2.350	6,000	2.2500	0.00%
2012-07-20	0	2.200	2.100	2.200	2.200	2.200	42,000	92,400	2.2000	2.200	2.100	2.200	2.200	2.200	42,000	2.2000	0.46%
2012-07-19	0	2.190	2.080	2.190	2.200	2.200	2,000	4,400	2.2000	2.190	2.080	2.190	2.200	2.200	2,000	2.2000	-3.10%
2012-07-18	0	2.260	2.080	2.260	2.090	2.300	12,000	25,500	2.1250	2.260	2.080	2.260	2.090	2.300	12,000	2.1250	6.10%
2012-07-17	0	2.130	2.080	2.130	2.080	2.130	16,000	33,980	2.1238	2.130	2.080	2.130	2.080	2.130	16,000	2.1238	-1.84%
2012-07-16	0	2.170	2.080	2.170	-	-	0	0	-	2.170	2.080	2.170	-	-	0	-	0.00%
2012-07-13	0	2.170	2.100	2.190	2.140	2.290	48,000	105,160	2.1908	2.170	2.100	2.190	2.140	2.290	48,000	2.1908	0.00%
2012-07-12	0	2.170	2.080	2.170	2.170	2.300	4,000	8,940	2.2350	2.170	2.080	2.170	2.170	2.300	4,000	2.2350	1.88%
2012-07-11	0	2.130	2.120	2.130	2.090	2.250	34,000	71,540	2.1041	2.130	2.120	2.130	2.090	2.250	34,000	2.1041	-5.33%
2012-07-10	0	2.250	2.150	2.250	2.260	2.320	6,000	13,720	2.2867	2.250	2.150	2.250	2.260	2.320	6,000	2.2867	-1.32%
2012-07-09	0	2.280	2.050	2.280	2.340	2.340	2,000	4,680	2.3400	2.280	2.050	2.280	2.340	2.340	2,000	2.3400	4.59%
2012-07-06	0	2.180	2.020	2.180	2.180	2.280	4,000	8,920	2.2300	2.180	2.020	2.180	2.180	2.280	4,000	2.2300	0.00%
2012-07-05	0	2.180	2.050	2.180	-	-	0	0	-	2.180	2.050	2.180	-	-	0	-	-0.91%
2012-07-04	0	2.200	2.040	2.200	2.300	2.300	2,000	4,600	2.3000	2.200	2.040	2.200	2.300	2.300	2,000	2.3000	5.26%
2012-07-03	0	2.090	2.080	2.120	2.090	2.130	162,000	344,340	2.1256	2.090	2.080	2.120	2.090	2.130	162,000	2.1256	-5.00%
2012-06-29	0	2.200	2.080	2.200	2.240	2.240	2,000	4,480	2.2400	2.200	2.080	2.200	2.240	2.240	2,000	2.2400	-1.79%
2012-06-28	0	2.240	2.060	2.240	2.250	2.350	4,000	9,200	2.3000	2.240	2.060	2.240	2.250	2.350	4,000	2.3000	5.66%
2012-06-27	0	2.120	2.070	2.120	2.090	2.130	44,000	93,240	2.1191	2.120	2.070	2.120	2.090	2.130	44,000	2.1191	-0.47%
2012-06-26	0	2.130	2.100	2.130	2.150	2.150	4,000	8,600	2.1500	2.130	2.100	2.130	2.150	2.150	4,000	2.1500	0.47%
2012-06-25	0	2.120	2.100	2.120	2.130	2.130	2,000	4,260	2.1300	2.120	2.100	2.120	2.130	2.130	2,000	2.1300	0.00%
2012-06-22	0	2.120	1.980	2.120	-	-	0	0	-	2.120	1.980	2.120	-	-	0	-	-0.47%
2012-06-21	0	2.130	2.100	2.130	2.120	2.130	22,000	46,660	2.1209	2.130	2.100	2.130	2.120	2.130	22,000	2.1209	0.00%
2012-06-20	0	2.130	2.080	2.130	2.130	2.130	30,000	63,900	2.1300	2.130	2.080	2.130	2.130	2.130	30,000	2.1300	0.00%
2012-06-19	0	2.130	2.070	2.130	2.130	2.140	54,000	115,060	2.1307	2.130	2.070	2.130	2.130	2.140	54,000	2.1307	-0.47%
2012-06-18	0	2.140	2.100	2.140	2.140	2.140	20,000	42,800	2.1400	2.140	2.100	2.140	2.140	2.140	20,000	2.1400	0.00%
2012-06-15	0	2.140	2.080	2.140	2.140	2.140	32,000	68,700	2.1469	2.140	2.080	2.140	2.140	2.140	32,000	2.1469	-0.47%
2012-06-14	0	2.150	2.100	2.180	2.130	2.280	116,000	255,100	2.1991	2.150	2.100	2.180	2.130	2.280	116,000	2.1991	0.94%
2012-06-13	0	2.130	2.080	2.130	2.240	2.240	22,000	47,080	2.1400	2.130	2.080	2.130	2.240	2.240	22,000	2.1400	-2.74%
2012-06-12	0	2.190	2.080	2.190	-	-	8,000	17,520	2.1900	2.190	2.080	2.190	-	-	8,000	2.1900	-0.45%
2012-06-11	0	2.200	2.060	2.200	2.280	2.280	2,000	4,560	2.2800	2.200	2.060	2.200	2.280	2.280	2,000	2.2800	3.29%
2012-06-08	0	2.130	2.010	2.130	2.130	2.170	70,000	150,500	2.1500	2.130	2.010	2.130	2.130	2.170	70,000	2.1500	0.47%
2012-06-07	0	2.120	2.010	2.120	2.140	2.140	20,000	42,800	2.1400	2.120	2.010	2.120	2.140	2.140	20,000	2.1400	-0.47%
2012-06-06	0	2.130	2.050	2.130	-	-	0	0	-	2.130	2.050	2.130	-	-	0	-	-0.93%
2012-06-05	0	2.150	2.080	2.150	2.150	2.200	320,000	699,260	2.1852	2.150	2.080	2.150	2.150	2.200	320,000	2.1852	2.38%
2012-06-04	0	2.100	2.100	2.150	2.000	2.200	172,000	362,700	2.1087	2.100	2.100	2.150	2.000	2.200	172,000	2.1087	3.45%
2012-06-01	0	2.030	2.030	2.170	2.030	2.030	16,000	32,480	2.0300	2.030	2.030	2.170	2.030	2.030	16,000	2.0300	0.00%
2012-05-31	0	2.030	2.020	2.050	-	-	0	0	-	2.030	2.020	2.050	-	-	0	-	0.00%
2012-05-30	0	2.030	2.030	2.150	2.030	2.030	38,000	77,620	2.0426	2.030	2.030	2.150	2.030	2.030	38,000	2.0426	-5.14%
2012-05-29	0	2.140	2.010	2.140	2.190	2.190	6,000	13,080	2.1800	2.140	2.010	2.140	2.190	2.190	6,000	2.1800	1.90%
2012-05-28	0	2.100	2.000	2.100	2.100	2.100	12,000	25,600	2.1333	2.100	2.000	2.100	2.100	2.100	12,000	2.1333	0.48%
2012-05-25	0	2.090	2.010	2.200	-	-	2,000	4,400	2.2000	2.090	2.010	2.200	-	-	2,000	2.2000	0.00%
2012-05-24	0	2.090	2.090	2.120	2.090	2.090	8,000	16,720	2.0900	2.090	2.090	2.120	2.090	2.090	8,000	2.0900	-1.42%
2012-05-23	0	2.120	2.060	2.120	2.090	2.140	22,000	46,080	2.0945	2.120	2.060	2.120	2.090	2.140	22,000	2.0945	1.92%
2012-05-22	0	2.080	2.010	2.080	2.080	2.090	32,000	66,220	2.0694	2.080	2.010	2.080	2.080	2.090	32,000	2.0694	0.00%
2012-05-21	0	2.080	2.020	2.080	2.090	2.090	74,000	153,660	2.0765	2.080	2.020	2.080	2.090	2.090	74,000	2.0765	0.00%
2012-05-18	0	2.080	2.020	2.080	2.020	2.090	14,000	28,560	2.0400	2.080	2.020	2.080	2.020	2.090	14,000	2.0400	-0.48%
2012-05-17	0	2.090	2.010	2.090	2.050	2.090	20,000	41,400	2.0700	2.090	2.010	2.090	2.050	2.090	20,000	2.0700	0.48%
2012-05-16	0	2.080	2.020	2.080	1.990	2.080	480,000	965,980	2.0125	2.080	2.020	2.080	1.990	2.080	480,000	2.0125	1.96%
2012-05-15	0	2.040	2.040	2.060	2.040	2.090	182,000	374,180	2.0559	2.040	2.040	2.060	2.040	2.090	182,000	2.0559	-3.32%
2012-05-14	0	2.110	2.060	2.110	2.080	2.200	66,000	138,820	2.1033	2.110	2.060	2.110	2.080	2.200	66,000	2.1033	1.44%
2012-05-11	0	2.080	2.040	2.080	2.050	2.150	398,000	832,260	2.0911	2.080	2.040	2.080	2.050	2.150	398,000	2.0911	0.00%
2012-05-10	0	2.080	2.050	2.140	2.080	2.300	122,000	255,500	2.0943	2.080	2.050	2.140	2.080	2.300	122,000	2.0943	0.00%
2012-05-09	0	2.080	2.040	2.080	2.010	2.080	436,000	881,540	2.0219	2.080	2.040	2.080	2.010	2.080	436,000	2.0219	-1.89%
2012-05-08	0	2.120	2.060	2.120	2.060	2.200	38,000	79,320	2.0874	2.120	2.060	2.120	2.060	2.200	38,000	2.0874	0.95%
2012-05-07	0	2.100	2.080	2.160	2.070	2.280	304,000	637,600	2.0974	2.100	2.080	2.160	2.070	2.280	304,000	2.0974	0.00%
2012-05-04	0	2.100	1.980	2.190	2.100	2.100	20,000	41,300	2.0650	2.100	1.980	2.190	2.100	2.100	20,000	2.0650	1.45%
2012-05-03	0	2.070	2.070	2.110	2.070	2.200	98,000	206,560	2.1078	2.070	2.070	2.110	2.070	2.200	98,000	2.1078	-3.72%
2012-05-02	0	2.150	2.050	2.150	1.980	2.180	436,000	882,320	2.0237	2.150	2.050	2.150	1.980	2.180	436,000	2.0237	8.59%
2012-04-30	0	1.980	1.910	2.000	1.980	2.080	78,000	157,080	2.0138	1.980	1.910	2.000	1.980	2.080	78,000	2.0138	-3.88%
2012-04-27	0	2.060	2.050	2.060	2.000	2.320	5,334,000	11,251,460	2.1094	2.060	2.050	2.060	2.000	2.320	5,334,000	2.1094