Fire Rock Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08345	2016-02-18	2019-06-26	2019-06-27	Docs
HK Main	01909	2019-06-27			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	1.970	1.990	2.090	1.900	2.050	23,600	46,724	1.9798	1.970	1.990	2.090	1.900	2.050	23,600	1.9798	-1.01%
2025-10-31	0	1.990	1.990	2.030	1.950	2.010	44,000	87,189	1.9816	1.990	1.990	2.030	1.950	2.010	44,000	1.9816	-0.50%
2025-10-30	0	2.000	2.000	2.010	1.850	2.030	64,700	125,911	1.9461	2.000	2.000	2.010	1.850	2.030	64,700	1.9461	-0.50%
2025-10-28	0	2.010	2.000	2.010	1.990	2.030	403,400	809,948	2.0078	2.010	2.000	2.010	1.990	2.030	403,400	2.0078	0.00%
2025-10-27	0	2.010	2.000	2.020	1.990	2.100	688,000	1,399,358	2.0340	2.010	2.000	2.020	1.990	2.100	688,000	2.0340	-2.90%
2025-10-24	0	2.070	2.070	2.190	2.000	2.080	101,000	207,635	2.0558	2.070	2.070	2.190	2.000	2.080	101,000	2.0558	2.48%
2025-10-23	0	2.020	2.020	2.110	1.910	2.010	127,800	256,275	2.0053	2.020	2.020	2.110	1.910	2.010	127,800	2.0053	0.50%
2025-10-22	0	2.010	2.010	2.080	2.000	2.020	43,400	87,181	2.0088	2.010	2.010	2.080	2.000	2.020	43,400	2.0088	-4.74%
2025-10-21	0	2.110	2.020	2.110	2.020	2.110	42,600	86,668	2.0345	2.110	2.020	2.110	2.020	2.110	42,600	2.0345	3.43%
2025-10-20	0	2.040	2.010	2.100	2.010	2.040	57,100	115,365	2.0204	2.040	2.010	2.100	2.010	2.040	57,100	2.0204	-2.86%
2025-10-17	0	2.100	1.990	2.080	1.990	2.110	133,400	266,793	1.9999	2.100	1.990	2.080	1.990	2.110	133,400	1.9999	5.53%
2025-10-16	0	1.990	1.990	2.100	1.990	2.020	32,000	64,120	2.0038	1.990	1.990	2.100	1.990	2.020	32,000	2.0038	-1.49%
2025-10-15	0	2.020	2.000	2.070	2.000	2.080	92,900	186,534	2.0079	2.020	2.000	2.070	2.000	2.080	92,900	2.0079	1.00%
2025-10-14	0	2.000	1.970	2.060	1.980	2.010	179,800	358,878	1.9960	2.000	1.970	2.060	1.980	2.010	179,800	1.9960	-0.50%
2025-10-13	0	2.010	2.010	2.060	2.000	2.080	66,400	133,544	2.0112	2.010	2.010	2.060	2.000	2.080	66,400	2.0112	-1.95%
2025-10-10	0	2.050	2.010	2.090	2.040	2.070	128,500	262,790	2.0451	2.050	2.010	2.090	2.040	2.070	128,500	2.0451	0.00%
2025-10-09	0	2.050	2.030	2.070	2.030	2.090	60,400	123,343	2.0421	2.050	2.030	2.070	2.030	2.090	60,400	2.0421	-1.44%
2025-10-08	0	2.080	2.050	2.090	2.040	2.190	136,300	282,148	2.0701	2.080	2.050	2.090	2.040	2.190	136,300	2.0701	0.00%
2025-10-06	0	2.080	2.080	2.190	1.800	2.230	1,486,600	2,906,051	1.9548	2.080	2.080	2.190	1.800	2.230	1,486,600	1.9548	5.05%
2025-10-03	0	1.980	1.960	1.980	1.960	2.130	252,300	506,303	2.0067	1.980	1.960	1.980	1.960	2.130	252,300	2.0067	-4.81%
2025-10-02	0	2.080	2.160	2.250	2.080	2.380	1,963,800	4,197,317	2.1373	2.080	2.160	2.250	2.080	2.380	1,963,800	2.1373	-11.11%
2025-09-30	0	2.340	2.330	2.360	2.320	2.380	74,100	173,258	2.3382	2.340	2.330	2.360	2.320	2.380	74,100	2.3382	1.74%
2025-09-29	0	2.300	2.300	2.350	2.300	2.460	606,700	1,436,515	2.3678	2.300	2.300	2.350	2.300	2.460	606,700	2.3678	2.68%
2025-09-26	0	2.240	2.240	2.300	1.970	2.250	139,900	302,125	2.1596	2.240	2.240	2.300	1.970	2.250	139,900	2.1596	5.66%
2025-09-25	0	2.120	2.120	2.240	2.120	2.130	125,900	267,172	2.1221	2.120	2.120	2.240	2.120	2.130	125,900	2.1221	-1.40%
2025-09-24	0	2.150	2.080	2.150	1.880	2.160	199,100	403,705	2.0276	2.150	2.080	2.150	1.880	2.160	199,100	2.0276	14.97%
2025-09-23	0	1.870	1.860	1.880	1.870	1.890	98,000	184,192	1.8795	1.870	1.860	1.880	1.870	1.890	98,000	1.8795	-0.53%
2025-09-22	0	1.880	1.880	1.930	1.870	1.930	51,000	96,480	1.8918	1.880	1.880	1.930	1.870	1.930	51,000	1.8918	-2.59%
2025-09-19	0	1.930	1.920	2.220	1.870	1.960	47,400	89,932	1.8973	1.930	1.920	2.220	1.870	1.960	47,400	1.8973	-1.03%
2025-09-18	0	1.950	1.950	2.240	1.880	1.880	3,600	6,704	1.8622	1.950	1.950	2.240	1.880	1.880	3,600	1.8622	0.00%
2025-09-17	0	1.950	1.940	1.950	1.940	1.950	16,600	32,248	1.9427	1.950	1.940	1.950	1.940	1.950	16,600	1.9427	-1.52%
2025-09-16	0	1.980	1.920	1.980	1.990	1.990	8,000	15,920	1.9900	1.980	1.920	1.980	1.990	1.990	8,000	1.9900	-2.94%
2025-09-15	0	2.040	2.030	2.180	1.990	2.180	85,600	178,384	2.0839	2.040	2.030	2.180	1.990	2.180	85,600	2.0839	-5.99%
2025-09-12	0	2.170	2.170	2.250	2.120	2.420	212,200	467,152	2.2015	2.170	2.170	2.250	2.120	2.420	212,200	2.2015	0.00%
2025-09-11	0	2.170	2.180	2.240	1.920	2.420	463,400	1,041,143	2.2467	2.170	2.180	2.240	1.920	2.420	463,400	2.2467	7.96%
2025-09-10	0	2.010	2.010	2.020	1.720	2.060	307,300	607,137	1.9757	2.010	2.010	2.020	1.720	2.060	307,300	1.9757	12.29%
2025-09-09	0	1.790	1.790	1.820	-	-	1,000	1,590	1.5900	1.790	1.790	1.820	-	-	1,000	1.5900	0.00%
2025-09-08	0	1.790	1.660	1.790	1.700	1.800	37,000	64,840	1.7524	1.790	1.660	1.790	1.700	1.800	37,000	1.7524	0.00%
2025-09-05	0	1.790	1.790	1.860	1.660	1.880	659,600	1,188,202	1.8014	1.790	1.790	1.860	1.660	1.880	659,600	1.8014	10.49%
2025-09-04	0	1.620	1.610	1.720	1.620	1.880	412,200	721,128	1.7495	1.620	1.610	1.720	1.620	1.880	412,200	1.7495	-1.22%
2025-09-03	0	1.640	1.640	1.750	1.580	1.750	36,000	61,720	1.7144	1.640	1.640	1.750	1.580	1.750	36,000	1.7144	-6.29%
2025-09-02	0	1.750	1.740	1.750	1.640	1.850	220,700	396,934	1.7985	1.750	1.740	1.750	1.640	1.850	220,700	1.7985	6.71%
2025-09-01	0	1.640	1.640	1.770	-	-	400	620	1.5500	1.640	1.640	1.770	-	-	400	1.5500	2.50%
2025-08-29	0	1.600	1.510	1.790	1.560	1.600	13,400	21,005	1.5675	1.600	1.510	1.790	1.560	1.600	13,400	1.5675	1.27%
2025-08-28	0	1.580	1.580	1.750	1.430	1.580	65,300	98,289	1.5052	1.580	1.580	1.750	1.430	1.580	65,300	1.5052	2.60%
2025-08-27	0	1.540	1.540	1.630	1.460	1.650	42,700	68,037	1.5934	1.540	1.540	1.630	1.460	1.650	42,700	1.5934	-4.94%
2025-08-26	0	1.620	1.610	1.650	1.610	1.680	44,300	72,164	1.6290	1.620	1.610	1.650	1.610	1.680	44,300	1.6290	-3.57%
2025-08-25	0	1.680	1.650	1.680	1.680	1.680	9,000	15,120	1.6800	1.680	1.650	1.680	1.680	1.680	9,000	1.6800	0.00%
2025-08-22	0	1.680	1.620	1.680	1.680	1.680	18,500	31,020	1.6768	1.680	1.620	1.680	1.680	1.680	18,500	1.6768	1.82%
2025-08-21	0	1.650	1.650	1.800	-	-	0	0	-	1.650	1.650	1.800	-	-	0	-	0.00%
2025-08-20	0	1.650	1.650	1.830	1.600	1.650	20,000	32,340	1.6170	1.650	1.650	1.830	1.600	1.650	20,000	1.6170	-2.37%
2025-08-19	0	1.690	1.660	1.690	1.700	1.700	38,400	65,252	1.6993	1.690	1.660	1.690	1.700	1.700	38,400	1.6993	-0.59%
2025-08-18	0	1.700	1.680	1.700	1.660	1.700	35,700	60,349	1.6904	1.700	1.680	1.700	1.660	1.700	35,700	1.6904	3.03%
2025-08-15	0	1.650	1.650	1.740	1.610	1.620	30,000	48,580	1.6193	1.650	1.650	1.740	1.610	1.620	30,000	1.6193	-1.79%
2025-08-14	0	1.680	1.680	1.740	1.670	1.740	86,500	147,530	1.7055	1.680	1.680	1.740	1.670	1.740	86,500	1.7055	-1.75%
2025-08-13	0	1.710	1.700	1.720	1.710	1.730	46,300	79,530	1.7177	1.710	1.700	1.720	1.710	1.730	46,300	1.7177	0.59%
2025-08-12	0	1.700	1.660	1.740	1.700	1.760	52,000	90,020	1.7312	1.700	1.660	1.740	1.700	1.760	52,000	1.7312	-4.49%
2025-08-11	0	1.780	1.710	1.780	1.710	1.780	6,700	11,562	1.7257	1.780	1.710	1.780	1.710	1.780	6,700	1.7257	0.00%
2025-08-08	0	1.780	1.700	1.880	1.750	1.880	17,200	30,705	1.7852	1.780	1.700	1.880	1.750	1.880	17,200	1.7852	1.71%
2025-08-07	0	1.750	1.710	1.770	1.700	1.770	42,200	73,593	1.7439	1.750	1.710	1.770	1.700	1.770	42,200	1.7439	-0.57%
2025-08-06	0	1.760	1.760	1.880	1.740	1.780	24,000	42,460	1.7692	1.760	1.760	1.880	1.740	1.780	24,000	1.7692	-1.68%
2025-08-05	0	1.790	1.780	1.850	1.790	1.790	2,000	3,580	1.7900	1.790	1.780	1.850	1.790	1.790	2,000	1.7900	1.13%
2025-08-04	0	1.770	1.770	1.960	1.770	1.900	18,800	34,698	1.8456	1.770	1.770	1.960	1.770	1.900	18,800	1.8456	0.00%
2025-08-01	0	1.770	1.760	1.770	1.770	1.800	60,800	107,872	1.7742	1.770	1.760	1.770	1.770	1.800	60,800	1.7742	-1.67%
2025-07-31	0	1.800	1.800	2.100	1.740	1.800	36,000	64,260	1.7850	1.800	1.800	2.100	1.740	1.800	36,000	1.7850	-4.76%
2025-07-30	0	1.890	1.850	1.890	1.850	1.900	114,900	213,972	1.8622	1.890	1.850	1.890	1.850	1.900	114,900	1.8622	-1.56%
2025-07-29	0	1.920	1.920	1.980	1.890	2.080	13,500	26,635	1.9730	1.920	1.920	1.980	1.890	2.080	13,500	1.9730	1.59%
2025-07-28	0	1.890	1.890	1.920	1.890	1.950	53,200	101,754	1.9127	1.890	1.890	1.920	1.890	1.950	53,200	1.9127	-2.07%
2025-07-25	0	1.930	1.920	1.930	1.920	2.050	30,600	59,298	1.9378	1.930	1.920	1.930	1.920	2.050	30,600	1.9378	-5.85%
2025-07-24	0	2.050	1.900	2.050	1.870	2.090	35,200	68,550	1.9474	2.050	1.900	2.050	1.870	2.090	35,200	1.9474	1.49%
2025-07-23	0	2.020	1.750	2.020	2.000	2.020	61,000	122,560	2.0092	2.020	1.750	2.020	2.000	2.020	61,000	2.0092	4.12%
2025-07-22	0	1.940	1.940	1.950	1.730	1.980	81,500	156,330	1.9182	1.940	1.940	1.950	1.730	1.980	81,500	1.9182	1.57%
2025-07-21	0	1.910	1.910	2.000	-	-	0	0	-	1.910	1.910	2.000	-	-	0	-	0.00%
2025-07-18	0	1.910	1.910	2.100	1.890	2.130	316,000	617,100	1.9528	1.910	1.910	2.100	1.890	2.130	316,000	1.9528	-4.02%
2025-07-17	0	1.990	1.990	2.030	1.990	2.050	72,500	146,230	2.0170	1.990	1.990	2.030	1.990	2.050	72,500	2.0170	-5.69%
2025-07-16	0	2.110	2.010	2.110	2.000	2.110	187,700	378,212	2.0150	2.110	2.010	2.110	2.000	2.110	187,700	2.0150	-1.40%
2025-07-15	0	2.140	2.020	2.140	2.000	2.150	101,100	207,914	2.0565	2.140	2.020	2.140	2.000	2.150	101,100	2.0565	-0.47%
2025-07-14	0	2.150	2.250	2.320	2.100	2.290	288,600	626,500	2.1708	2.150	2.250	2.320	2.100	2.290	288,600	2.1708	-10.42%
2025-07-11	0	2.400	2.310	2.440	2.270	2.480	93,100	223,292	2.3984	2.400	2.310	2.440	2.270	2.480	93,100	2.3984	0.84%
2025-07-10	0	2.380	2.380	2.420	2.300	2.530	119,500	286,760	2.3997	2.380	2.380	2.420	2.300	2.530	119,500	2.3997	-5.93%
2025-07-09	0	2.530	2.530	2.570	2.190	2.620	813,600	2,011,608	2.4725	2.530	2.530	2.570	2.190	2.620	813,600	2.4725	16.06%
2025-07-08	0	2.180	2.190	2.200	1.770	2.190	145,600	283,572	1.9476	2.180	2.190	2.200	1.770	2.190	145,600	1.9476	17.84%
2025-07-07	0	1.850	1.870	1.950	1.850	1.880	32,200	59,862	1.8591	1.850	1.870	1.950	1.850	1.880	32,200	1.8591	-1.07%
2025-07-04	0	1.870	1.860	2.000	1.800	1.870	156,800	286,229	1.8254	1.870	1.860	2.000	1.800	1.870	156,800	1.8254	-1.06%
2025-07-03	0	1.890	1.830	2.000	1.810	1.890	157,400	290,608	1.8463	1.890	1.830	2.000	1.810	1.890	157,400	1.8463	2.16%
2025-07-02	0	1.850	1.850	1.890	1.830	1.830	3,000	5,460	1.8200	1.850	1.850	1.890	1.830	1.830	3,000	1.8200	1.09%
2025-06-30	0	1.830	1.830	1.880	1.830	1.830	5,600	10,185	1.8188	1.830	1.830	1.880	1.830	1.830	5,600	1.8188	0.00%
2025-06-27	0	1.830	1.800	1.830	1.800	1.830	29,600	53,465	1.8063	1.830	1.800	1.830	1.800	1.830	29,600	1.8063	3.98%
2025-06-26	0	1.760	1.760	1.830	1.730	1.800	31,600	56,308	1.7819	1.760	1.760	1.830	1.730	1.800	31,600	1.7819	-2.22%
2025-06-25	0	1.800	1.820	1.890	1.800	1.850	63,200	115,119	1.8215	1.800	1.820	1.890	1.800	1.850	63,200	1.8215	-1.64%
2025-06-24	0	1.830	1.830	1.920	1.820	1.960	48,900	91,657	1.8744	1.830	1.830	1.920	1.820	1.960	48,900	1.8744	-2.14%
2025-06-23	0	1.870	1.860	1.990	1.870	1.870	2,500	4,645	1.8580	1.870	1.860	1.990	1.870	1.870	2,500	1.8580	1.08%
2025-06-20	0	1.850	1.820	1.850	1.810	1.850	33,000	60,270	1.8264	1.850	1.820	1.850	1.810	1.850	33,000	1.8264	0.00%
2025-06-19	0	1.850	1.770	1.850	1.760	1.860	22,500	40,765	1.8118	1.850	1.770	1.850	1.760	1.860	22,500	1.8118	0.00%
2025-06-18	0	1.850	1.770	1.860	1.770	1.870	25,100	45,688	1.8202	1.850	1.770	1.860	1.770	1.870	25,100	1.8202	2.78%
2025-06-17	0	1.800	1.760	1.800	-	-	0	0	-	1.800	1.760	1.800	-	-	0	-	0.00%
2025-06-16	0	1.800	1.760	1.870	1.760	1.810	36,200	64,250	1.7749	1.800	1.760	1.870	1.760	1.810	36,200	1.7749	0.00%
2025-06-13	0	1.800	1.800	1.870	1.790	1.940	66,000	121,945	1.8477	1.800	1.800	1.870	1.790	1.940	66,000	1.8477	-4.76%
2025-06-12	0	1.890	1.890	1.900	1.780	1.920	30,900	57,829	1.8715	1.890	1.890	1.900	1.780	1.920	30,900	1.8715	-1.56%
2025-06-11	0	1.920	1.920	2.080	1.920	1.940	11,800	22,261	1.8865	1.920	1.920	2.080	1.920	1.940	11,800	1.8865	-3.52%
2025-06-10	0	1.990	1.990	2.100	1.960	1.990	42,500	84,217	1.9816	1.990	1.990	2.100	1.960	1.990	42,500	1.9816	3.11%
2025-06-09	0	1.930	1.920	2.050	1.830	2.000	123,100	238,248	1.9354	1.930	1.920	2.050	1.830	2.000	123,100	1.9354	3.76%
2025-06-06	0	1.860	1.800	1.900	1.780	1.860	40,700	73,197	1.7985	1.860	1.800	1.900	1.780	1.860	40,700	1.7985	-0.53%
2025-06-05	0	1.870	1.780	1.980	1.780	1.870	62,500	113,715	1.8194	1.870	1.780	1.980	1.780	1.870	62,500	1.8194	3.31%
2025-06-04	0	1.810	1.810	1.920	1.810	1.920	14,900	27,314	1.8332	1.810	1.810	1.920	1.810	1.920	14,900	1.8332	-0.55%
2025-06-03	0	1.820	1.810	1.920	1.810	1.820	12,000	21,800	1.8167	1.820	1.810	1.920	1.810	1.820	12,000	1.8167	0.00%
2025-06-02	0	1.820	1.810	1.900	1.820	1.820	11,600	21,064	1.8159	1.820	1.810	1.900	1.820	1.820	11,600	1.8159	-1.62%
2025-05-30	0	1.850	1.850	1.900	1.820	1.850	13,700	24,945	1.8208	1.850	1.850	1.900	1.820	1.850	13,700	1.8208	-3.65%
2025-05-29	0	1.920	1.920	1.960	1.920	1.930	32,000	61,540	1.9231	1.920	1.920	1.960	1.920	1.930	32,000	1.9231	-0.52%
2025-05-28	0	1.930	1.820	1.960	1.930	1.930	3,000	5,730	1.9100	1.930	1.820	1.960	1.930	1.930	3,000	1.9100	0.00%
2025-05-27	0	1.930	1.930	1.940	1.930	1.940	28,900	55,755	1.9292	1.930	1.930	1.940	1.930	1.940	28,900	1.9292	4.32%
2025-05-26	0	1.850	1.820	1.850	-	-	0	0	-	1.850	1.820	1.850	-	-	0	-	0.00%
2025-05-23	0	1.850	1.820	1.920	1.820	1.850	4,500	8,250	1.8333	1.850	1.820	1.920	1.820	1.850	4,500	1.8333	0.00%
2025-05-22	0	1.850	1.850	1.920	1.830	1.920	66,500	125,700	1.8902	1.850	1.850	1.920	1.830	1.920	66,500	1.8902	1.65%
2025-05-21	0	1.820	1.820	1.900	1.820	1.830	12,400	22,402	1.8066	1.820	1.820	1.900	1.820	1.830	12,400	1.8066	0.55%
2025-05-20	0	1.810	1.800	1.920	1.810	1.830	24,100	43,818	1.8182	1.810	1.800	1.920	1.810	1.830	24,100	1.8182	-5.73%
2025-05-19	0	1.920	1.820	1.920	-	-	500	930	1.8600	1.920	1.820	1.920	-	-	500	1.8600	0.00%
2025-05-16	0	1.920	1.700	1.920	1.800	1.970	6,400	11,980	1.8719	1.920	1.700	1.920	1.800	1.970	6,400	1.8719	6.08%
2025-05-15	0	1.810	1.650	1.900	-	-	600	966	1.6100	1.810	1.650	1.900	-	-	600	1.6100	0.00%
2025-05-14	0	1.810	1.800	1.910	1.810	1.810	21,300	38,381	1.8019	1.810	1.800	1.910	1.810	1.810	21,300	1.8019	2.84%
2025-05-13	0	1.760	1.710	1.880	1.760	1.800	59,500	106,040	1.7822	1.760	1.710	1.880	1.760	1.800	59,500	1.7822	-1.68%
2025-05-12	0	1.790	1.700	1.790	1.700	1.790	15,000	25,695	1.7130	1.790	1.700	1.790	1.700	1.790	15,000	1.7130	6.55%
2025-05-09	0	1.680	1.680	1.900	1.670	1.670	3,300	5,472	1.6582	1.680	1.680	1.900	1.670	1.670	3,300	1.6582	-5.62%
2025-05-08	0	1.780	1.670	1.950	-	-	0	0	-	1.780	1.670	1.950	-	-	0	-	0.00%
2025-05-07	0	1.780	1.720	1.960	1.690	1.780	18,000	31,640	1.7578	1.780	1.720	1.960	1.690	1.780	18,000	1.7578	4.71%
2025-05-06	0	1.700	1.660	1.980	1.650	1.700	23,000	38,135	1.6580	1.700	1.660	1.980	1.650	1.700	23,000	1.6580	-1.16%
2025-05-02	0	1.720	1.710	-	1.720	1.720	5,100	8,590	1.6843	1.720	1.710	-	1.720	1.720	5,100	1.6843	0.58%
2025-04-30	0	1.710	1.710	-	1.660	1.740	18,300	31,221	1.7061	1.710	1.710	-	1.660	1.740	18,300	1.7061	-1.72%
2025-04-29	0	1.740	1.680	1.740	1.660	1.740	87,400	151,564	1.7341	1.740	1.680	1.740	1.660	1.740	87,400	1.7341	-3.33%
2025-04-28	0	1.800	1.800	1.900	1.690	1.800	12,800	22,272	1.7400	1.800	1.800	1.900	1.690	1.800	12,800	1.7400	-10.00%
2025-04-25	0	2.000	1.860	2.100	2.000	2.150	184,600	371,190	2.0108	2.000	1.860	2.100	2.000	2.150	184,600	2.0108	8.11%
2025-04-24	0	1.850	1.650	1.980	1.800	1.850	16,300	29,568	1.8140	1.850	1.650	1.980	1.800	1.850	16,300	1.8140	2.78%
2025-04-23	0	1.800	1.750	1.850	1.600	1.800	16,000	27,300	1.7063	1.800	1.750	1.850	1.600	1.800	16,000	1.7063	12.50%
2025-04-22	0	1.600	1.580	1.600	1.560	1.610	13,300	20,970	1.5767	1.600	1.580	1.600	1.560	1.610	13,300	1.5767	-0.62%
2025-04-17	0	1.610	1.610	1.800	1.610	1.800	31,800	55,208	1.7361	1.610	1.610	1.800	1.610	1.800	31,800	1.7361	-15.26%
2025-04-16	0	1.900	-	1.900	-	-	0	0	-	1.900	-	1.900	-	-	0	-	0.00%
2025-04-15	0	1.900	1.900	1.950	1.850	1.900	28,500	52,750	1.8509	1.900	1.900	1.950	1.850	1.900	28,500	1.8509	-2.56%
2025-04-14	0	1.950	1.900	1.950	1.560	1.950	134,000	243,228	1.8151	1.950	1.900	1.950	1.560	1.950	134,000	1.8151	24.20%
2025-04-11	0	1.570	1.550	1.680	1.500	1.700	10,400	16,071	1.5453	1.570	1.550	1.680	1.500	1.700	10,400	1.5453	-0.63%
2025-04-10	0	1.580	1.650	1.770	1.550	1.850	73,500	123,761	1.6838	1.580	1.650	1.770	1.550	1.850	73,500	1.6838	-11.24%
2025-04-09	0	1.780	1.780	1.790	1.500	1.760	2,000	3,362	1.6810	1.780	1.780	1.790	1.500	1.760	2,000	1.6810	-0.56%
2025-04-08	0	1.790	1.790	1.800	1.510	1.650	29,700	48,683	1.6392	1.790	1.790	1.800	1.510	1.650	29,700	1.6392	2.29%
2025-04-07	0	1.750	1.440	1.790	1.190	1.780	133,500	219,691	1.6456	1.750	1.440	1.790	1.190	1.780	133,500	1.6456	-3.31%
2025-04-03	0	1.810	1.610	1.810	1.500	1.820	83,400	135,361	1.6230	1.810	1.610	1.810	1.500	1.820	83,400	1.6230	9.04%
2025-04-02	0	1.660	1.660	1.700	1.630	2.000	59,800	101,838	1.7030	1.660	1.660	1.700	1.630	2.000	59,800	1.7030	-9.78%
2025-04-01	0	1.840	1.710	1.840	1.700	1.880	18,000	33,010	1.8339	1.840	1.710	1.840	1.700	1.880	18,000	1.8339	-2.13%
2025-03-31	0	1.880	1.880	2.000	1.600	2.350	107,400	181,276	1.6879	1.880	1.880	2.000	1.600	2.350	107,400	1.6879	-21.01%
2025-03-28	0	0.119	0.110	0.119	0.100	0.128	2,834,000	301,556	0.1064	2.380	2.200	2.380	2.000	2.560	141,700	2.1281	13.33%
2025-03-27	0	0.105	0.105	0.107	0.100	0.107	7,396,000	778,568	0.1053	2.100	2.100	2.140	2.000	2.140	369,800	2.1054	-0.94%
2025-03-26	0	0.106	0.109	0.110	0.100	0.106	1,716,000	179,040	0.1043	2.120	2.180	2.200	2.000	2.120	85,800	2.0867	3.92%
2025-03-25	0	0.102	0.101	0.102	0.100	0.105	1,818,000	184,312	0.1014	2.040	2.020	2.040	2.000	2.100	90,900	2.0276	0.00%
2025-03-24	0	0.102	0.102	0.103	0.100	0.110	888,000	95,270	0.1073	2.040	2.040	2.060	2.000	2.200	44,400	2.1457	-5.56%
2025-03-21	0	0.108	0.108	0.110	0.108	0.110	630,000	68,758	0.1091	2.160	2.160	2.200	2.160	2.200	31,500	2.1828	-3.57%
2025-03-20	0	0.112	0.110	0.113	0.109	0.118	1,012,000	112,976	0.1116	2.240	2.200	2.260	2.180	2.360	50,600	2.2327	-5.88%
2025-03-19	0	0.119	0.118	0.120	0.119	0.120	1,368,000	163,822	0.1198	2.380	2.360	2.400	2.380	2.400	68,400	2.3951	-2.46%
2025-03-18	0	0.122	0.120	0.122	0.120	0.122	1,114,000	134,402	0.1206	2.440	2.400	2.440	2.400	2.440	55,700	2.4130	1.67%
2025-03-17	0	0.120	0.119	0.122	0.119	0.120	968,000	115,866	0.1197	2.400	2.380	2.440	2.380	2.400	48,400	2.3939	1.69%
2025-03-14	0	0.118	0.118	0.120	0.118	0.121	1,142,000	136,320	0.1194	2.360	2.360	2.400	2.360	2.420	57,100	2.3874	0.00%
2025-03-13	0	0.118	0.118	0.119	0.118	0.120	1,057,000	125,686	0.1189	2.360	2.360	2.380	2.360	2.400	52,850	2.3782	-1.67%
2025-03-12	0	0.120	0.120	0.121	0.117	0.122	1,816,000	219,148	0.1207	2.400	2.400	2.420	2.340	2.440	90,800	2.4135	1.69%
2025-03-11	0	0.118	0.117	0.118	0.116	0.120	1,488,000	174,496	0.1173	2.360	2.340	2.360	2.320	2.400	74,400	2.3454	1.72%
2025-03-10	0	0.116	0.114	0.117	0.112	0.121	2,812,000	327,344	0.1164	2.320	2.280	2.340	2.240	2.420	140,600	2.3282	5.45%
2025-03-07	0	0.110	0.105	0.110	0.106	0.114	2,468,000	273,076	0.1106	2.200	2.100	2.200	2.120	2.280	123,400	2.2129	-0.90%
2025-03-06	0	0.111	0.111	0.113	0.102	0.119	6,606,000	759,980	0.1150	2.220	2.220	2.260	2.040	2.380	330,300	2.3009	-0.89%
2025-03-05	0	0.112	0.108	0.112	0.100	0.117	7,524,000	812,596	0.1080	2.240	2.160	2.240	2.000	2.340	376,200	2.1600	6.67%
2025-03-04	0	0.105	0.105	0.108	0.103	0.107	2,000,000	208,098	0.1040	2.100	2.100	2.160	2.060	2.140	100,000	2.0810	-1.87%
2025-03-03	0	0.107	0.107	0.109	0.103	0.109	1,994,000	211,232	0.1059	2.140	2.140	2.180	2.060	2.180	99,700	2.1187	1.90%
2025-02-28	0	0.105	0.100	0.105	0.098	0.116	8,122,000	839,104	0.1033	2.100	2.000	2.100	1.960	2.320	406,100	2.0662	-2.78%
2025-02-27	0	0.108	0.106	0.108	0.106	0.111	4,828,000	517,216	0.1071	2.160	2.120	2.160	2.120	2.220	241,400	2.1426	-2.70%
2025-02-26	0	0.111	0.109	0.111	0.108	0.113	1,644,000	179,528	0.1092	2.220	2.180	2.220	2.160	2.260	82,200	2.1840	-1.77%
2025-02-25	0	0.113	0.108	0.113	0.106	0.113	1,906,000	208,682	0.1095	2.260	2.160	2.260	2.120	2.260	95,300	2.1897	0.89%
2025-02-24	0	0.112	0.110	0.112	0.106	0.115	4,986,000	547,934	0.1099	2.240	2.200	2.240	2.120	2.300	249,300	2.1979	-2.61%
2025-02-21	0	0.115	0.111	0.115	0.111	0.124	2,828,000	328,762	0.1163	2.300	2.220	2.300	2.220	2.480	141,400	2.3250	-7.26%
2025-02-20	0	0.124	0.121	0.124	0.118	0.124	302,000	36,424	0.1206	2.480	2.420	2.480	2.360	2.480	15,100	2.4122	0.00%
2025-02-19	0	0.124	0.119	0.124	0.117	0.124	3,124,000	373,872	0.1197	2.480	2.380	2.480	2.340	2.480	156,200	2.3935	0.00%
2025-02-18	0	0.124	0.122	0.123	0.118	0.129	2,164,000	271,132	0.1253	2.480	2.440	2.460	2.360	2.580	108,200	2.5058	1.64%
2025-02-17	0	0.122	0.120	0.122	0.119	0.122	1,042,000	125,872	0.1208	2.440	2.400	2.440	2.380	2.440	52,100	2.4160	-1.61%
2025-02-14	0	0.124	0.124	0.126	0.122	0.128	170,000	21,390	0.1258	2.480	2.480	2.520	2.440	2.560	8,500	2.5165	-3.88%
2025-02-13	0	0.129	0.122	0.128	0.123	0.131	874,000	109,368	0.1251	2.580	2.440	2.560	2.460	2.620	43,700	2.5027	-0.77%
2025-02-12	0	0.130	0.125	0.130	0.123	0.130	346,000	43,576	0.1259	2.600	2.500	2.600	2.460	2.600	17,300	2.5188	0.00%
2025-02-11	0	0.130	0.125	0.131	0.130	0.130	100,000	13,000	0.1300	2.600	2.500	2.620	2.600	2.600	5,000	2.6000	-1.52%
2025-02-10	0	0.132	0.132	0.134	0.126	0.135	1,220,000	157,632	0.1292	2.640	2.640	2.680	2.520	2.700	61,000	2.5841	0.76%
2025-02-07	0	0.131	0.129	0.131	0.128	0.131	190,000	24,488	0.1289	2.620	2.580	2.620	2.560	2.620	9,500	2.5777	0.77%
2025-02-06	0	0.130	0.130	0.134	0.129	0.134	336,000	43,676	0.1300	2.600	2.600	2.680	2.580	2.680	16,800	2.5998	-2.99%
2025-02-05	0	0.134	0.129	0.134	0.126	0.134	664,000	87,618	0.1320	2.680	2.580	2.680	2.520	2.680	33,200	2.6391	0.00%
2025-02-04	0	0.134	0.130	0.135	0.129	0.134	1,174,000	153,468	0.1307	2.680	2.600	2.700	2.580	2.680	58,700	2.6144	-1.47%
2025-02-03	0	0.136	0.130	0.137	0.127	0.138	4,848,000	630,708	0.1301	2.720	2.600	2.740	2.540	2.760	242,400	2.6019	-1.45%
2025-01-28	0	0.138	0.130	0.138	0.136	0.138	122,000	16,596	0.1360	2.760	2.600	2.760	2.720	2.760	6,100	2.7207	0.73%
2025-01-27	0	0.137	0.132	0.137	0.127	0.137	1,746,000	229,446	0.1314	2.740	2.640	2.740	2.540	2.740	87,300	2.6282	-0.72%
2025-01-24	0	0.138	0.131	0.135	0.128	0.140	2,022,000	276,052	0.1365	2.760	2.620	2.700	2.560	2.800	101,100	2.7305	2.99%
2025-01-23	0	0.134	0.129	0.130	0.127	0.134	1,718,000	222,200	0.1293	2.680	2.580	2.600	2.540	2.680	85,900	2.5867	2.29%
2025-01-22	0	0.131	0.131	0.132	0.129	0.137	1,238,000	163,284	0.1319	2.620	2.620	2.640	2.580	2.740	61,900	2.6379	-0.76%
2025-01-21	0	0.132	0.131	0.138	0.131	0.145	3,472,000	474,046	0.1365	2.640	2.620	2.760	2.620	2.900	173,600	2.7307	-5.71%
2025-01-20	0	0.140	0.137	0.140	0.115	0.140	8,939,000	1,153,544	0.1290	2.800	2.740	2.800	2.300	2.800	446,950	2.5809	21.74%
2025-01-17	0	0.115	0.113	0.115	0.108	0.120	4,344,000	480,294	0.1106	2.300	2.260	2.300	2.160	2.400	217,200	2.2113	5.50%
2025-01-16	0	0.109	0.104	0.109	0.100	0.110	3,554,000	372,568	0.1048	2.180	2.080	2.180	2.000	2.200	177,700	2.0966	3.81%
2025-01-15	0	0.105	0.102	0.105	-	-	0	0	-	2.100	2.040	2.100	-	-	0	-	-1.87%
2025-01-14	0	0.107	0.101	0.107	0.102	0.108	3,158,000	327,786	0.1038	2.140	2.020	2.140	2.040	2.160	157,900	2.0759	-1.83%
2025-01-13	0	0.109	0.102	0.109	0.102	0.109	244,000	25,404	0.1041	2.180	2.040	2.180	2.040	2.180	12,200	2.0823	2.83%
2025-01-10	0	0.106	0.100	0.106	0.095	0.111	882,000	88,236	0.1000	2.120	2.000	2.120	1.900	2.220	44,100	2.0008	0.95%
2025-01-09	0	0.105	0.102	0.105	0.100	0.112	1,716,000	175,430	0.1022	2.100	2.040	2.100	2.000	2.240	85,800	2.0446	-4.55%
2025-01-08	0	0.110	0.108	0.109	0.105	0.112	620,000	67,250	0.1085	2.200	2.160	2.180	2.100	2.240	31,000	2.1694	-1.79%
2025-01-07	0	0.112	0.112	0.115	0.112	0.116	1,314,000	149,074	0.1135	2.240	2.240	2.300	2.240	2.320	65,700	2.2690	-8.20%
2025-01-06	0	0.122	0.115	0.122	0.113	0.124	758,000	87,756	0.1158	2.440	2.300	2.440	2.260	2.480	37,900	2.3155	0.83%
2025-01-03	0	0.121	0.119	0.121	0.117	0.123	3,118,000	372,756	0.1195	2.420	2.380	2.420	2.340	2.460	155,900	2.3910	-4.72%
2025-01-02	0	0.127	0.124	0.127	0.124	0.128	1,120,000	141,604	0.1264	2.540	2.480	2.540	2.480	2.560	56,000	2.5286	-2.31%
2024-12-31	0	0.130	0.126	0.130	0.125	0.130	2,902,000	363,588	0.1253	2.600	2.520	2.600	2.500	2.600	145,100	2.5058	1.56%
2024-12-30	0	0.128	0.122	0.128	0.122	0.128	418,000	51,890	0.1241	2.560	2.440	2.560	2.440	2.560	20,900	2.4828	0.00%
2024-12-27	0	0.128	0.124	0.128	0.128	0.129	158,000	20,246	0.1281	2.560	2.480	2.560	2.560	2.580	7,900	2.5628	0.00%
2024-12-24	0	0.128	0.123	0.128	-	-	0	0	-	2.560	2.460	2.560	-	-	0	-	0.00%
2024-12-23	0	0.128	0.123	0.128	0.123	0.128	128,000	16,010	0.1251	2.560	2.460	2.560	2.460	2.560	6,400	2.5016	0.00%
2024-12-20	0	0.128	0.127	0.128	0.124	0.128	202,000	25,238	0.1249	2.560	2.540	2.560	2.480	2.560	10,100	2.4988	-0.78%
2024-12-19	0	0.129	0.127	0.129	0.129	0.129	34,000	4,386	0.1290	2.580	2.540	2.580	2.580	2.580	1,700	2.5800	0.00%
2024-12-18	0	0.129	0.127	0.129	0.126	0.133	3,174,000	409,166	0.1289	2.580	2.540	2.580	2.520	2.660	158,700	2.5782	-3.01%
2024-12-17	0	0.133	0.129	0.133	0.129	0.134	1,306,000	169,660	0.1299	2.660	2.580	2.660	2.580	2.680	65,300	2.5982	3.10%
2024-12-16	0	0.129	0.128	0.129	0.126	0.130	1,002,000	129,234	0.1290	2.580	2.560	2.580	2.520	2.600	50,100	2.5795	-0.77%
2024-12-13	0	0.130	0.125	0.130	0.122	0.130	1,536,000	193,356	0.1259	2.600	2.500	2.600	2.440	2.600	76,800	2.5177	0.00%
2024-12-12	0	0.130	0.127	0.130	0.125	0.130	350,000	44,144	0.1261	2.600	2.540	2.600	2.500	2.600	17,500	2.5225	0.00%
2024-12-11	0	0.130	0.127	0.130	0.127	0.130	1,322,000	169,614	0.1283	2.600	2.540	2.600	2.540	2.600	66,100	2.5660	-0.76%
2024-12-10	0	0.131	0.129	0.131	0.127	0.134	718,000	94,528	0.1317	2.620	2.580	2.620	2.540	2.680	35,900	2.6331	-0.76%
2024-12-09	0	0.132	0.131	0.132	0.125	0.132	1,668,000	212,514	0.1274	2.640	2.620	2.640	2.500	2.640	83,400	2.5481	0.76%
2024-12-06	0	0.131	0.129	0.131	0.128	0.133	1,402,000	181,864	0.1297	2.620	2.580	2.620	2.560	2.660	70,100	2.5944	0.77%
2024-12-05	0	0.130	0.130	0.132	0.130	0.132	2,046,000	267,924	0.1310	2.600	2.600	2.640	2.600	2.640	102,300	2.6190	-2.99%
2024-12-04	0	0.134	0.132	0.134	0.130	0.134	1,638,000	216,392	0.1321	2.680	2.640	2.680	2.600	2.680	81,900	2.6421	0.00%
2024-12-03	0	0.134	0.130	0.134	0.130	0.134	210,000	27,404	0.1305	2.680	2.600	2.680	2.600	2.680	10,500	2.6099	-0.74%
2024-12-02	0	0.135	0.131	0.135	0.131	0.135	684,000	90,856	0.1328	2.700	2.620	2.700	2.620	2.700	34,200	2.6566	-0.74%
2024-11-29	0	0.136	0.132	0.136	0.130	0.136	1,266,000	166,352	0.1314	2.720	2.640	2.720	2.600	2.720	63,300	2.6280	1.49%
2024-11-28	0	0.134	0.130	0.134	0.130	0.134	806,000	105,000	0.1303	2.680	2.600	2.680	2.600	2.680	40,300	2.6055	-1.47%
2024-11-27	0	0.136	0.134	0.136	0.132	0.138	3,436,000	456,450	0.1328	2.720	2.680	2.720	2.640	2.760	171,800	2.6569	-1.45%
2024-11-26	0	0.138	0.137	0.138	0.133	0.138	598,000	79,700	0.1333	2.760	2.740	2.760	2.660	2.760	29,900	2.6656	2.99%
2024-11-25	0	0.134	0.132	0.134	0.132	0.134	1,614,000	214,254	0.1327	2.680	2.640	2.680	2.640	2.680	80,700	2.6549	-2.90%
2024-11-22	0	0.138	0.132	0.138	0.132	0.135	2,990,000	398,640	0.1333	2.760	2.640	2.760	2.640	2.700	149,500	2.6665	2.22%
2024-11-21	0	0.135	0.134	0.140	0.132	0.140	2,336,000	313,394	0.1342	2.700	2.680	2.800	2.640	2.800	116,800	2.6832	-3.57%
2024-11-20	0	0.140	0.135	0.140	0.135	0.140	202,000	27,452	0.1359	2.800	2.700	2.800	2.700	2.800	10,100	2.7180	3.70%
2024-11-19	0	0.135	0.132	0.134	0.133	0.137	1,004,000	135,754	0.1352	2.700	2.640	2.680	2.660	2.740	50,200	2.7043	-0.74%
2024-11-18	0	0.136	0.138	0.139	0.132	0.146	2,340,000	320,294	0.1369	2.720	2.760	2.780	2.640	2.920	117,000	2.7376	0.74%
2024-11-15	0	0.135	0.135	0.138	0.133	0.138	806,000	108,354	0.1344	2.700	2.700	2.760	2.660	2.760	40,300	2.6887	-6.25%
2024-11-14	0	0.144	0.139	0.144	0.139	0.144	432,000	60,492	0.1400	2.880	2.780	2.880	2.780	2.880	21,600	2.8006	-3.36%
2024-11-13	0	0.149	0.136	0.152	0.135	0.149	1,766,000	248,082	0.1405	2.980	2.720	3.040	2.700	2.980	88,300	2.8095	5.67%
2024-11-12	0	0.141	0.136	0.141	0.135	0.144	976,000	135,746	0.1391	2.820	2.720	2.820	2.700	2.880	48,800	2.7817	6.82%
2024-11-11	0	0.132	0.130	0.132	0.130	0.140	4,372,000	587,742	0.1344	2.640	2.600	2.640	2.600	2.800	218,600	2.6887	-9.59%
2024-11-08	0	0.146	0.142	0.146	0.142	0.150	1,698,000	248,248	0.1462	2.920	2.840	2.920	2.840	3.000	84,900	2.9240	2.10%
2024-11-07	0	0.143	0.142	0.143	0.139	0.143	598,000	85,078	0.1423	2.860	2.840	2.860	2.780	2.860	29,900	2.8454	-0.69%
2024-11-06	0	0.144	0.140	0.145	0.140	0.144	480,000	68,180	0.1420	2.880	2.800	2.900	2.800	2.880	24,000	2.8408	-2.04%
2024-11-05	0	0.147	0.146	0.147	0.140	0.147	566,000	80,418	0.1421	2.940	2.920	2.940	2.800	2.940	28,300	2.8416	2.80%
2024-11-04	0	0.143	0.140	0.143	0.143	0.144	352,000	50,596	0.1437	2.860	2.800	2.860	2.860	2.880	17,600	2.8748	-0.69%
2024-11-01	0	0.144	0.142	0.144	0.140	0.144	10,000	1,408	0.1408	2.880	2.840	2.880	2.800	2.880	500	2.8160	-2.04%
2024-10-31	0	0.147	0.140	0.147	0.143	0.152	106,000	15,260	0.1440	2.940	2.800	2.940	2.860	3.040	5,300	2.8792	2.80%
2024-10-30	0	0.143	0.139	0.143	0.139	0.143	176,000	24,784	0.1408	2.860	2.780	2.860	2.780	2.860	8,800	2.8164	0.00%
2024-10-29	0	0.143	0.139	0.143	0.138	0.144	812,000	114,406	0.1409	2.860	2.780	2.860	2.760	2.880	40,600	2.8179	3.62%
2024-10-28	0	0.138	0.134	0.138	0.133	0.139	708,000	95,694	0.1352	2.760	2.680	2.760	2.660	2.780	35,400	2.7032	-2.13%
2024-10-25	0	0.141	0.137	0.141	0.136	0.143	1,676,000	233,242	0.1392	2.820	2.740	2.820	2.720	2.860	83,800	2.7833	3.68%
2024-10-24	0	0.136	0.135	0.136	0.128	0.136	954,000	125,682	0.1317	2.720	2.700	2.720	2.560	2.720	47,700	2.6348	-0.73%
2024-10-23	0	0.137	0.137	0.138	0.136	0.138	652,000	89,678	0.1375	2.740	2.740	2.760	2.720	2.760	32,600	2.7509	0.74%
2024-10-22	0	0.136	0.136	0.137	0.133	0.136	808,000	108,660	0.1345	2.720	2.720	2.740	2.660	2.720	40,400	2.6896	-2.16%
2024-10-21	0	0.139	0.134	0.139	0.132	0.139	1,892,000	255,224	0.1349	2.780	2.680	2.780	2.640	2.780	94,600	2.6979	-1.42%
2024-10-18	0	0.141	0.136	0.142	0.135	0.146	3,630,000	505,476	0.1392	2.820	2.720	2.840	2.700	2.920	181,500	2.7850	1.44%
2024-10-17	0	0.139	0.134	0.139	0.133	0.143	4,128,000	569,754	0.1380	2.780	2.680	2.780	2.660	2.860	206,400	2.7604	-5.44%
2024-10-16	0	0.147	0.141	0.147	0.140	0.149	3,662,000	520,384	0.1421	2.940	2.820	2.940	2.800	2.980	183,100	2.8421	0.68%
2024-10-15	0	0.146	0.146	0.147	0.143	0.152	2,710,000	394,870	0.1457	2.920	2.920	2.940	2.860	3.040	135,500	2.9142	-4.58%
2024-10-14	0	0.153	0.151	0.154	0.149	0.155	1,628,000	245,210	0.1506	3.060	3.020	3.080	2.980	3.100	81,400	3.0124	-4.37%
2024-10-10	0	0.160	0.154	0.162	0.152	0.178	2,678,000	437,516	0.1634	3.200	3.080	3.240	3.040	3.560	133,900	3.2675	-1.84%
2024-10-09	0	0.163	0.155	0.163	0.143	0.174	6,022,000	942,962	0.1566	3.260	3.100	3.260	2.860	3.480	301,100	3.1317	7.24%
2024-10-08	0	0.152	0.151	0.152	0.147	0.220	13,382,000	2,397,240	0.1791	3.040	3.020	3.040	2.940	4.400	669,100	3.5828	-28.30%
2024-10-07	0	0.212	0.212	0.213	0.160	0.223	34,374,000	6,840,708	0.1990	4.240	4.240	4.260	3.200	4.460	1,718,700	3.9802	30.86%
2024-10-04	0	0.162	0.158	0.162	0.142	0.165	5,476,000	851,882	0.1556	3.240	3.160	3.240	2.840	3.300	273,800	3.1113	10.20%
2024-10-03	0	0.147	0.143	0.147	0.140	0.162	5,472,000	810,986	0.1482	2.940	2.860	2.940	2.800	3.240	273,600	2.9641	-5.16%
2024-10-02	0	0.155	0.154	0.158	0.130	0.155	9,632,000	1,372,748	0.1425	3.100	3.080	3.160	2.600	3.100	481,600	2.8504	13.14%
2024-09-30	0	0.137	0.134	0.137	0.128	0.137	2,302,000	303,208	0.1317	2.740	2.680	2.740	2.560	2.740	115,100	2.6343	2.24%
2024-09-27	0	0.134	0.133	0.134	0.129	0.138	2,246,000	304,646	0.1356	2.680	2.660	2.680	2.580	2.760	112,300	2.7128	0.75%
2024-09-26	0	0.133	0.129	0.133	0.124	0.134	1,672,000	218,270	0.1305	2.660	2.580	2.660	2.480	2.680	83,600	2.6109	3.91%
2024-09-25	0	0.128	0.126	0.128	0.122	0.128	892,000	111,180	0.1246	2.560	2.520	2.560	2.440	2.560	44,600	2.4928	0.00%
2024-09-24	0	0.128	0.127	0.128	0.124	0.128	6,492,000	821,240	0.1265	2.560	2.540	2.560	2.480	2.560	324,600	2.5300	2.40%
2024-09-23	0	0.125	0.123	0.125	0.125	0.125	144,000	18,000	0.1250	2.500	2.460	2.500	2.500	2.500	7,200	2.5000	0.00%
2024-09-20	0	0.125	0.125	0.130	0.125	0.130	518,000	66,144	0.1277	2.500	2.500	2.600	2.500	2.600	25,900	2.5538	-2.34%
2024-09-19	0	0.128	0.125	0.128	0.122	0.130	1,248,000	154,980	0.1242	2.560	2.500	2.560	2.440	2.600	62,400	2.4837	0.00%
2024-09-17	0	0.128	0.125	0.128	-	-	0	0	-	2.560	2.500	2.560	-	-	0	-	-1.54%
2024-09-16	0	0.130	0.123	0.130	0.125	0.130	142,000	17,770	0.1251	2.600	2.460	2.600	2.500	2.600	7,100	2.5028	0.00%
2024-09-13	0	0.130	0.128	0.130	0.126	0.130	1,128,000	145,152	0.1287	2.600	2.560	2.600	2.520	2.600	56,400	2.5736	0.00%
2024-09-12	0	0.130	0.129	0.130	0.129	0.130	682,000	88,414	0.1296	2.600	2.580	2.600	2.580	2.600	34,100	2.5928	0.00%
2024-09-11	0	0.130	0.126	0.130	0.125	0.134	546,000	71,532	0.1310	2.600	2.520	2.600	2.500	2.680	27,300	2.6202	-3.70%
2024-09-10	0	0.135	0.127	0.135	0.126	0.135	1,650,000	213,434	0.1294	2.700	2.540	2.700	2.520	2.700	82,500	2.5871	7.14%
2024-09-09	0	0.126	0.126	0.127	0.122	0.127	2,000,000	247,294	0.1236	2.520	2.520	2.540	2.440	2.540	100,000	2.4729	-0.79%
2024-09-05	0	0.127	0.126	0.127	0.125	0.127	162,000	20,404	0.1260	2.540	2.520	2.540	2.500	2.540	8,100	2.5190	-2.31%
2024-09-04	0	0.130	0.125	0.130	0.122	0.130	914,000	113,682	0.1244	2.600	2.500	2.600	2.440	2.600	45,700	2.4876	0.00%
2024-09-03	0	0.130	0.127	0.130	0.127	0.131	568,000	72,258	0.1272	2.600	2.540	2.600	2.540	2.620	28,400	2.5443	1.56%
2024-09-02	0	0.128	0.126	0.127	0.126	0.131	368,000	46,402	0.1261	2.560	2.520	2.540	2.520	2.620	18,400	2.5218	1.59%
2024-08-30	0	0.126	0.124	0.126	0.124	0.129	674,000	83,740	0.1242	2.520	2.480	2.520	2.480	2.580	33,700	2.4849	-0.79%
2024-08-29	0	0.127	0.127	0.129	0.127	0.129	80,000	10,164	0.1271	2.540	2.540	2.580	2.540	2.580	4,000	2.5410	0.00%
2024-08-28	0	0.127	0.125	0.127	0.124	0.128	412,000	51,598	0.1252	2.540	2.500	2.540	2.480	2.560	20,600	2.5048	-1.55%
2024-08-27	0	0.129	0.125	0.129	0.126	0.129	436,000	55,770	0.1279	2.580	2.500	2.580	2.520	2.580	21,800	2.5583	-0.77%
2024-08-26	0	0.130	0.126	0.130	0.124	0.130	700,000	87,860	0.1255	2.600	2.520	2.600	2.480	2.600	35,000	2.5103	-0.76%
2024-08-23	0	0.131	0.131	0.135	0.127	0.136	560,000	72,330	0.1292	2.620	2.620	2.700	2.540	2.720	28,000	2.5832	-3.68%
2024-08-22	0	0.136	0.130	0.136	0.125	0.138	1,360,000	176,158	0.1295	2.720	2.600	2.720	2.500	2.760	68,000	2.5906	0.00%
2024-08-21	0	0.136	0.133	0.136	-	-	10,000	1,330	0.1330	2.720	2.660	2.720	-	-	500	2.6600	-0.73%
2024-08-20	0	0.137	0.128	0.137	0.127	0.137	54,000	6,930	0.1283	2.740	2.560	2.740	2.540	2.740	2,700	2.5667	5.38%
2024-08-19	0	0.130	0.127	0.130	0.127	0.130	352,000	45,030	0.1279	2.600	2.540	2.600	2.540	2.600	17,600	2.5585	-2.99%
2024-08-16	0	0.134	0.125	0.134	0.131	0.138	968,000	129,206	0.1335	2.680	2.500	2.680	2.620	2.760	48,400	2.6695	0.75%
2024-08-15	0	0.133	0.126	0.133	0.125	0.134	720,000	93,204	0.1295	2.660	2.520	2.660	2.500	2.680	36,000	2.5890	6.40%
2024-08-14	0	0.125	0.124	0.125	0.124	0.126	594,000	74,650	0.1257	2.500	2.480	2.500	2.480	2.520	29,700	2.5135	-2.34%
2024-08-13	0	0.128	0.125	0.128	0.122	0.130	3,906,000	503,054	0.1288	2.560	2.500	2.560	2.440	2.600	195,300	2.5758	0.00%
2024-08-12	0	0.128	0.123	0.127	0.123	0.128	256,000	32,114	0.1254	2.560	2.460	2.540	2.460	2.560	12,800	2.5089	1.59%
2024-08-09	0	0.126	0.124	0.125	0.124	0.126	104,000	12,922	0.1243	2.520	2.480	2.500	2.480	2.520	5,200	2.4850	0.80%
2024-08-08	0	0.125	0.123	0.125	0.123	0.128	1,122,000	139,678	0.1245	2.500	2.460	2.500	2.460	2.560	56,100	2.4898	-2.34%
2024-08-07	0	0.128	0.125	0.127	0.125	0.128	226,000	28,686	0.1269	2.560	2.500	2.540	2.500	2.560	11,300	2.5386	0.00%
2024-08-06	0	0.128	0.124	0.128	0.123	0.128	648,000	80,592	0.1244	2.560	2.480	2.560	2.460	2.560	32,400	2.4874	0.79%
2024-08-05	0	0.127	0.125	0.126	0.122	0.129	1,524,000	191,314	0.1255	2.540	2.500	2.520	2.440	2.580	76,200	2.5107	-2.31%
2024-08-02	0	0.130	0.126	0.130	0.125	0.133	116,000	15,008	0.1294	2.600	2.520	2.600	2.500	2.660	5,800	2.5876	-2.99%
2024-08-01	0	0.134	0.127	0.134	0.127	0.134	482,000	62,158	0.1290	2.680	2.540	2.680	2.540	2.680	24,100	2.5792	2.29%
2024-07-31	0	0.131	0.128	0.131	0.128	0.131	398,000	50,998	0.1281	2.620	2.560	2.620	2.560	2.620	19,900	2.5627	2.34%
2024-07-30	0	0.128	0.126	0.128	0.126	0.129	1,164,000	148,620	0.1277	2.560	2.520	2.560	2.520	2.580	58,200	2.5536	-1.54%
2024-07-29	0	0.130	0.128	0.131	0.128	0.130	896,000	116,066	0.1295	2.600	2.560	2.620	2.560	2.600	44,800	2.5908	0.78%
2024-07-26	0	0.129	0.128	0.130	0.128	0.130	720,000	93,114	0.1293	2.580	2.560	2.600	2.560	2.600	36,000	2.5865	-0.77%
2024-07-25	0	0.130	0.127	0.130	0.127	0.130	556,000	71,516	0.1286	2.600	2.540	2.600	2.540	2.600	27,800	2.5725	0.78%
2024-07-24	0	0.129	0.129	0.131	0.129	0.131	430,000	55,714	0.1296	2.580	2.580	2.620	2.580	2.620	21,500	2.5913	-1.53%
2024-07-23	0	0.131	0.129	0.131	0.129	0.131	2,056,000	266,550	0.1296	2.620	2.580	2.620	2.580	2.620	102,800	2.5929	0.00%
2024-07-22	0	0.131	0.129	0.131	0.129	0.131	716,000	93,234	0.1302	2.620	2.580	2.620	2.580	2.620	35,800	2.6043	0.00%
2024-07-19	0	0.131	0.130	0.132	0.129	0.131	1,052,000	137,240	0.1305	2.620	2.600	2.640	2.580	2.620	52,600	2.6091	-0.76%
2024-07-18	0	0.132	0.129	0.132	0.129	0.132	1,074,000	139,750	0.1301	2.640	2.580	2.640	2.580	2.640	53,700	2.6024	0.76%
2024-07-17	0	0.131	0.130	0.131	0.130	0.134	512,000	67,968	0.1328	2.620	2.600	2.620	2.600	2.680	25,600	2.6550	-1.50%
2024-07-16	0	0.133	0.130	0.133	0.129	0.144	1,328,000	172,982	0.1303	2.660	2.600	2.660	2.580	2.880	66,400	2.6052	1.53%
2024-07-15	0	0.131	0.128	0.131	0.129	0.131	1,338,000	173,602	0.1297	2.620	2.560	2.620	2.580	2.620	66,900	2.5949	0.77%
2024-07-12	0	0.130	0.129	0.130	0.129	0.131	2,264,000	294,398	0.1300	2.600	2.580	2.600	2.580	2.620	113,200	2.6007	-1.52%
2024-07-11	0	0.132	0.130	0.132	0.129	0.132	634,000	82,368	0.1299	2.640	2.600	2.640	2.580	2.640	31,700	2.5984	-0.75%
2024-07-10	0	0.133	0.130	0.133	0.130	0.133	268,000	35,242	0.1315	2.660	2.600	2.660	2.600	2.660	13,400	2.6300	-0.75%
2024-07-09	0	0.134	0.129	0.134	0.129	0.134	870,000	112,642	0.1295	2.680	2.580	2.680	2.580	2.680	43,500	2.5895	0.75%
2024-07-08	0	0.133	0.132	0.133	0.129	0.133	1,523,000	198,210	0.1301	2.660	2.640	2.660	2.580	2.660	76,150	2.6029	-0.75%
2024-07-05	0	0.134	0.132	0.134	0.132	0.134	1,410,000	187,488	0.1330	2.680	2.640	2.680	2.640	2.680	70,500	2.6594	0.00%
2024-07-04	0	0.134	0.131	0.134	0.129	0.134	1,072,000	140,738	0.1313	2.680	2.620	2.680	2.580	2.680	53,600	2.6257	-0.74%
2024-07-03	0	0.135	0.133	0.135	0.131	0.135	862,000	114,502	0.1328	2.700	2.660	2.700	2.620	2.700	43,100	2.6567	1.50%
2024-07-02	0	0.133	0.131	0.133	0.129	0.135	1,710,000	226,638	0.1325	2.660	2.620	2.660	2.580	2.700	85,500	2.6507	-1.48%
2024-06-28	0	0.135	0.133	0.135	0.130	0.137	1,192,000	158,384	0.1329	2.700	2.660	2.700	2.600	2.740	59,600	2.6574	2.27%
2024-06-27	0	0.132	0.130	0.132	0.128	0.132	2,526,000	327,530	0.1297	2.640	2.600	2.640	2.560	2.640	126,300	2.5933	1.54%
2024-06-26	0	0.130	0.129	0.130	0.128	0.132	2,008,000	261,900	0.1304	2.600	2.580	2.600	2.560	2.640	100,400	2.6086	-1.52%
2024-06-25	0	0.132	0.130	0.132	0.128	0.138	1,878,000	245,716	0.1308	2.640	2.600	2.640	2.560	2.760	93,900	2.6168	-2.22%
2024-06-24	0	0.135	0.131	0.135	0.128	0.135	1,340,000	174,272	0.1301	2.700	2.620	2.700	2.560	2.700	67,000	2.6011	-0.74%
2024-06-21	0	0.136	0.129	0.136	0.125	0.136	3,202,000	415,794	0.1299	2.720	2.580	2.720	2.500	2.720	160,100	2.5971	3.03%
2024-06-20	0	0.132	0.129	0.132	0.129	0.135	6,876,000	909,632	0.1323	2.640	2.580	2.640	2.580	2.700	343,800	2.6458	-3.65%
2024-06-19	0	0.137	0.135	0.137	0.131	0.142	3,974,000	544,102	0.1369	2.740	2.700	2.740	2.620	2.840	198,700	2.7383	-1.44%
2024-06-18	0	0.139	0.135	0.138	0.131	0.148	3,990,000	553,806	0.1388	2.780	2.700	2.760	2.620	2.960	199,500	2.7760	2.96%
2024-06-17	0	0.135	0.133	0.135	0.128	0.137	2,842,000	377,146	0.1327	2.700	2.660	2.700	2.560	2.740	142,100	2.6541	3.85%
2024-06-14	0	0.130	0.128	0.130	0.127	0.131	1,150,000	148,424	0.1291	2.600	2.560	2.600	2.540	2.620	57,500	2.5813	0.00%
2024-06-13	0	0.130	0.128	0.130	0.128	0.130	2,588,000	333,000	0.1287	2.600	2.560	2.600	2.560	2.600	129,400	2.5734	-0.76%
2024-06-12	0	0.131	0.129	0.131	0.128	0.131	858,000	110,580	0.1289	2.620	2.580	2.620	2.560	2.620	42,900	2.5776	0.77%
2024-06-11	0	0.130	0.128	0.130	0.128	0.130	1,694,000	218,882	0.1292	2.600	2.560	2.600	2.560	2.600	84,700	2.5842	-0.76%
2024-06-07	0	0.131	0.130	0.131	0.130	0.132	1,018,000	133,270	0.1309	2.620	2.600	2.620	2.600	2.640	50,900	2.6183	0.00%
2024-06-06	0	0.131	0.130	0.131	0.130	0.132	1,966,000	257,630	0.1310	2.620	2.600	2.620	2.600	2.640	98,300	2.6209	-1.50%
2024-06-05	0	0.133	0.130	0.133	0.130	0.133	814,000	107,542	0.1321	2.660	2.600	2.660	2.600	2.660	40,700	2.6423	0.00%
2024-06-04	0	0.133	0.130	0.133	0.128	0.134	3,522,000	458,750	0.1303	2.660	2.600	2.660	2.560	2.680	176,100	2.6051	0.00%
2024-06-03	0	0.133	0.131	0.133	0.128	0.133	900,000	117,612	0.1307	2.660	2.620	2.660	2.560	2.660	45,000	2.6136	0.00%
2024-05-31	0	0.133	0.131	0.133	0.130	0.135	2,420,000	317,526	0.1312	2.660	2.620	2.660	2.600	2.700	121,000	2.6242	0.00%
2024-05-30	0	0.133	0.130	0.133	0.129	0.133	1,270,000	165,830	0.1306	2.660	2.600	2.660	2.580	2.660	63,500	2.6115	-0.75%
2024-05-29	0	0.134	0.129	0.134	0.128	0.136	4,846,000	631,720	0.1304	2.680	2.580	2.680	2.560	2.720	242,300	2.6072	-1.47%
2024-05-28	0	0.136	0.135	0.136	0.133	0.146	6,416,000	874,450	0.1363	2.720	2.700	2.720	2.660	2.920	320,800	2.7258	-7.48%
2024-05-27	0	0.147	0.140	0.143	0.125	0.148	10,764,000	1,447,890	0.1345	2.940	2.800	2.860	2.500	2.960	538,200	2.6902	8.09%
2024-05-24	0	0.136	0.134	0.135	0.134	0.139	2,532,000	342,602	0.1353	2.720	2.680	2.700	2.680	2.780	126,600	2.7062	-4.23%
2024-05-23	0	0.142	0.137	0.142	0.136	0.144	560,000	77,634	0.1386	2.840	2.740	2.840	2.720	2.880	28,000	2.7726	0.71%
2024-05-22	0	0.141	0.137	0.141	0.132	0.150	4,232,000	587,686	0.1389	2.820	2.740	2.820	2.640	3.000	211,600	2.7773	-4.08%
2024-05-21	0	0.147	0.147	0.150	0.147	0.150	1,306,000	193,474	0.1481	2.940	2.940	3.000	2.940	3.000	65,300	2.9628	-3.92%
2024-05-20	0	0.153	0.151	0.154	0.144	0.158	7,262,000	1,090,630	0.1502	3.060	3.020	3.080	2.880	3.160	363,100	3.0037	-1.92%
2024-05-17	0	0.156	0.154	0.156	0.152	0.157	2,576,000	395,532	0.1535	3.120	3.080	3.120	3.040	3.140	128,800	3.0709	-2.50%
2024-05-16	0	0.160	0.152	0.160	0.152	0.161	3,950,000	614,910	0.1557	3.200	3.040	3.200	3.040	3.220	197,500	3.1135	1.91%
2024-05-14	0	0.157	0.156	0.157	0.153	0.160	3,220,000	506,398	0.1573	3.140	3.120	3.140	3.060	3.200	161,000	3.1453	2.61%
2024-05-13	0	0.153	0.153	0.155	0.151	0.159	3,214,000	494,666	0.1539	3.060	3.060	3.100	3.020	3.180	160,700	3.0782	-3.77%
2024-05-10	0	0.159	0.159	0.161	0.158	0.165	1,852,000	296,584	0.1601	3.180	3.180	3.220	3.160	3.300	92,600	3.2029	-0.63%
2024-05-09	0	0.160	0.160	0.162	0.156	0.166	2,380,000	383,188	0.1610	3.200	3.200	3.240	3.120	3.320	119,000	3.2201	-2.44%
2024-05-08	0	0.164	0.158	0.160	0.152	0.178	4,886,000	795,194	0.1627	3.280	3.160	3.200	3.040	3.560	244,300	3.2550	-5.20%
2024-05-07	0	0.173	0.172	0.173	0.167	0.190	4,844,000	859,862	0.1775	3.460	3.440	3.460	3.340	3.800	242,200	3.5502	-1.70%
2024-05-06	0	0.176	0.176	0.180	0.166	0.208	21,614,000	4,053,454	0.1875	3.520	3.520	3.600	3.320	4.160	1,080,700	3.7508	-1.12%
2024-05-03	0	0.178	0.177	0.178	0.142	0.182	22,330,000	3,782,278	0.1694	3.560	3.540	3.560	2.840	3.640	1,116,500	3.3876	20.27%
2024-05-02	0	0.148	0.142	0.144	0.132	0.167	3,570,000	512,164	0.1435	2.960	2.840	2.880	2.640	3.340	178,500	2.8693	13.85%
2024-04-30	0	0.130	0.129	0.130	0.124	0.130	1,270,000	163,144	0.1285	2.600	2.580	2.600	2.480	2.600	63,500	2.5692	0.00%
2024-04-29	0	0.130	0.128	0.130	0.125	0.130	1,946,000	246,576	0.1267	2.600	2.560	2.600	2.500	2.600	97,300	2.5342	0.00%
2024-04-26	0	0.130	0.128	0.130	0.125	0.130	1,358,000	173,572	0.1278	2.600	2.560	2.600	2.500	2.600	67,900	2.5563	0.78%
2024-04-25	0	0.129	0.127	0.129	0.118	0.131	2,446,000	300,862	0.1230	2.580	2.540	2.580	2.360	2.620	122,300	2.4600	-0.77%
2024-04-24	0	0.130	0.128	0.130	0.125	0.130	1,064,000	135,342	0.1272	2.600	2.560	2.600	2.500	2.600	53,200	2.5440	0.78%
2024-04-23	0	0.129	0.125	0.129	0.124	0.129	420,000	52,808	0.1257	2.580	2.500	2.580	2.480	2.580	21,000	2.5147	0.78%
2024-04-22	0	0.128	0.125	0.128	0.125	0.135	624,000	79,882	0.1280	2.560	2.500	2.560	2.500	2.700	31,200	2.5603	-1.54%
2024-04-19	0	0.130	0.125	0.130	0.120	0.131	1,124,000	141,244	0.1257	2.600	2.500	2.600	2.400	2.620	56,200	2.5132	-1.52%
2024-04-18	0	0.132	0.125	0.133	0.123	0.133	1,120,000	141,784	0.1266	2.640	2.500	2.660	2.460	2.660	56,000	2.5319	-1.49%
2024-04-17	0	0.134	0.129	0.134	0.128	0.140	260,000	33,896	0.1304	2.680	2.580	2.680	2.560	2.800	13,000	2.6074	-0.74%
2024-04-16	0	0.135	0.128	0.135	0.127	0.136	1,324,000	169,514	0.1280	2.700	2.560	2.700	2.540	2.720	66,200	2.5606	0.75%
2024-04-15	0	0.134	0.130	0.134	0.129	0.135	782,000	101,766	0.1301	2.680	2.600	2.680	2.580	2.700	39,100	2.6027	0.75%
2024-04-12	0	0.133	0.131	0.133	0.127	0.137	1,898,000	247,482	0.1304	2.660	2.620	2.660	2.540	2.740	94,900	2.6078	-4.32%
2024-04-11	0	0.139	0.136	0.139	0.134	0.141	836,000	115,124	0.1377	2.780	2.720	2.780	2.680	2.820	41,800	2.7542	-1.42%
2024-04-10	0	0.141	0.138	0.141	0.137	0.144	2,098,000	292,844	0.1396	2.820	2.760	2.820	2.740	2.880	104,900	2.7916	-2.08%
2024-04-09	0	0.144	0.140	0.144	0.140	0.149	296,000	41,760	0.1411	2.880	2.800	2.880	2.800	2.980	14,800	2.8216	0.00%
2024-04-08	0	0.144	0.141	0.144	0.139	0.145	1,468,000	208,262	0.1419	2.880	2.820	2.880	2.780	2.900	73,400	2.8374	3.60%
2024-04-05	0	0.139	0.136	0.139	0.135	0.147	1,610,000	222,752	0.1384	2.780	2.720	2.780	2.700	2.940	80,500	2.7671	-2.80%
2024-04-03	0	0.143	0.142	0.143	0.141	0.157	1,508,000	222,068	0.1473	2.860	2.840	2.860	2.820	3.140	75,400	2.9452	-8.33%
2024-04-02	0	0.156	0.154	0.156	0.149	0.160	2,508,000	387,684	0.1546	3.120	3.080	3.120	2.980	3.200	125,400	3.0916	-1.89%
2024-03-28	0	0.159	0.155	0.160	0.152	0.165	1,308,000	203,416	0.1555	3.180	3.100	3.200	3.040	3.300	65,400	3.1103	0.63%
2024-03-27	0	0.158	0.156	0.158	0.151	0.159	872,000	135,130	0.1550	3.160	3.120	3.160	3.020	3.180	43,600	3.0993	0.00%
2024-03-26	0	0.158	0.154	0.158	0.150	0.162	838,000	130,046	0.1552	3.160	3.080	3.160	3.000	3.240	41,900	3.1037	1.94%
2024-03-25	0	0.155	0.153	0.155	0.146	0.165	572,000	88,024	0.1539	3.100	3.060	3.100	2.920	3.300	28,600	3.0778	-1.27%
2024-03-22	0	0.157	0.157	0.160	0.147	0.157	602,000	92,628	0.1539	3.140	3.140	3.200	2.940	3.140	30,100	3.0773	-1.87%
2024-03-21	0	0.160	0.150	0.158	0.149	0.164	1,464,000	222,266	0.1518	3.200	3.000	3.160	2.980	3.280	73,200	3.0364	3.90%
2024-03-20	0	0.154	0.154	0.160	0.154	0.180	7,870,000	1,275,596	0.1621	3.080	3.080	3.200	3.080	3.600	393,500	3.2417	8.45%
2024-03-19	0	0.142	0.134	0.135	0.132	0.142	3,724,000	503,038	0.1351	2.840	2.680	2.700	2.640	2.840	186,200	2.7016	0.71%
2024-03-18	0	0.141	0.141	0.142	0.140	0.155	2,376,000	341,248	0.1436	2.820	2.820	2.840	2.800	3.100	118,800	2.8725	-1.40%
2024-03-15	0	0.143	0.142	0.144	0.141	0.143	948,000	134,626	0.1420	2.860	2.840	2.880	2.820	2.860	47,400	2.8402	-2.05%
2024-03-14	0	0.146	0.146	0.149	0.142	0.149	810,000	116,738	0.1441	2.920	2.920	2.980	2.840	2.980	40,500	2.8824	-2.67%
2024-03-13	0	0.150	0.144	0.150	0.143	0.151	1,124,000	164,880	0.1467	3.000	2.880	3.000	2.860	3.020	56,200	2.9338	-1.96%
2024-03-12	0	0.153	0.147	0.153	0.142	0.155	1,870,000	281,590	0.1506	3.060	2.940	3.060	2.840	3.100	93,500	3.0117	4.08%
2024-03-11	0	0.147	0.147	0.152	0.141	0.150	540,000	78,370	0.1451	2.940	2.940	3.040	2.820	3.000	27,000	2.9026	-0.68%
2024-03-08	0	0.148	0.142	0.148	0.140	0.148	394,000	56,222	0.1427	2.960	2.840	2.960	2.800	2.960	19,700	2.8539	2.07%
2024-03-07	0	0.145	0.144	0.145	0.140	0.150	1,312,000	186,374	0.1421	2.900	2.880	2.900	2.800	3.000	65,600	2.8411	0.69%
2024-03-06	0	0.144	0.143	0.145	0.140	0.146	1,700,000	244,854	0.1440	2.880	2.860	2.900	2.800	2.920	85,000	2.8806	2.86%
2024-03-05	0	0.140	0.140	0.143	0.140	0.168	2,816,000	413,402	0.1468	2.800	2.800	2.860	2.800	3.360	140,800	2.9361	-9.09%
2024-03-04	0	0.154	0.153	0.162	0.151	0.166	580,000	90,814	0.1566	3.080	3.060	3.240	3.020	3.320	29,000	3.1315	-2.53%
2024-03-01	0	0.158	0.158	0.160	0.149	0.169	1,208,000	189,958	0.1573	3.160	3.160	3.200	2.980	3.380	60,400	3.1450	0.00%
2024-02-29	0	0.158	0.157	0.158	0.154	0.164	896,000	140,790	0.1571	3.160	3.140	3.160	3.080	3.280	44,800	3.1426	0.00%
2024-02-28	0	0.158	0.157	0.158	0.150	0.166	3,808,000	598,730	0.1572	3.160	3.140	3.160	3.000	3.320	190,400	3.1446	1.28%
2024-02-27	0	0.156	0.157	0.158	0.145	0.179	8,732,000	1,438,512	0.1647	3.120	3.140	3.160	2.900	3.580	436,600	3.2948	-1.89%
2024-02-26	0	0.159	0.158	0.159	0.138	0.167	8,704,000	1,363,992	0.1567	3.180	3.160	3.180	2.760	3.340	435,200	3.1342	15.22%
2024-02-23	0	0.138	0.135	0.138	0.130	0.138	5,502,000	722,774	0.1314	2.760	2.700	2.760	2.600	2.760	275,100	2.6273	4.55%
2024-02-22	0	0.132	0.132	0.134	0.130	0.134	1,982,000	261,610	0.1320	2.640	2.640	2.680	2.600	2.680	99,100	2.6399	-0.75%
2024-02-21	0	0.133	0.131	0.134	0.132	0.135	1,000,000	132,756	0.1328	2.660	2.620	2.680	2.640	2.700	50,000	2.6551	1.53%
2024-02-20	0	0.131	0.130	0.133	0.130	0.133	1,568,000	205,858	0.1313	2.620	2.600	2.660	2.600	2.660	78,400	2.6257	-2.24%
2024-02-19	0	0.134	0.132	0.134	0.131	0.139	760,000	102,096	0.1343	2.680	2.640	2.680	2.620	2.780	38,000	2.6867	-1.47%
2024-02-16	0	0.136	0.134	0.136	0.132	0.136	1,012,000	136,476	0.1349	2.720	2.680	2.720	2.640	2.720	50,600	2.6972	1.49%
2024-02-15	0	0.134	0.134	0.135	0.134	0.143	926,000	126,914	0.1371	2.680	2.680	2.700	2.680	2.860	46,300	2.7411	-3.60%
2024-02-14	0	0.139	0.135	0.139	0.130	0.142	284,387	38,828	0.1365	2.780	2.700	2.780	2.600	2.840	14,219	2.7306	-1.42%
2024-02-09	0	0.141	0.132	0.142	0.137	0.149	176,000	24,924	0.1416	2.820	2.640	2.840	2.740	2.980	8,800	2.8323	1.44%
2024-02-08	0	0.139	0.130	0.139	0.132	0.139	154,000	20,776	0.1349	2.780	2.600	2.780	2.640	2.780	7,700	2.6982	2.96%
2024-02-07	0	0.135	0.135	0.136	0.134	0.137	494,000	66,754	0.1351	2.700	2.700	2.720	2.680	2.740	24,700	2.7026	0.75%
2024-02-06	0	0.134	0.132	0.137	0.126	0.137	1,440,000	189,652	0.1317	2.680	2.640	2.740	2.520	2.740	72,000	2.6341	3.08%
2024-02-05	0	0.130	0.129	0.130	0.129	0.133	712,000	92,654	0.1301	2.600	2.580	2.600	2.580	2.660	35,600	2.6026	-2.26%
2024-02-02	0	0.133	0.133	0.137	0.131	0.137	1,280,000	170,306	0.1331	2.660	2.660	2.740	2.620	2.740	64,000	2.6610	-3.62%
2024-02-01	0	0.138	0.135	0.140	0.133	0.138	274,000	36,784	0.1342	2.760	2.700	2.800	2.660	2.760	13,700	2.6850	0.00%
2024-01-31	0	0.138	0.133	0.139	0.132	0.138	608,000	81,894	0.1347	2.760	2.660	2.780	2.640	2.760	30,400	2.6939	1.47%
2024-01-30	0	0.136	0.132	0.135	0.132	0.139	532,000	71,474	0.1343	2.720	2.640	2.700	2.640	2.780	26,600	2.6870	3.03%
2024-01-29	0	0.132	0.132	0.137	0.132	0.148	946,000	126,688	0.1339	2.640	2.640	2.740	2.640	2.960	47,300	2.6784	-5.04%
2024-01-26	0	0.139	0.133	0.138	0.133	0.140	880,000	119,330	0.1356	2.780	2.660	2.760	2.660	2.800	44,000	2.7120	1.46%
2024-01-25	0	0.137	0.134	0.137	0.131	0.143	1,674,000	229,858	0.1373	2.740	2.680	2.740	2.620	2.860	83,700	2.7462	-1.44%
2024-01-24	0	0.139	0.135	0.137	0.132	0.139	1,396,000	187,954	0.1346	2.780	2.700	2.740	2.640	2.780	69,800	2.6928	2.21%
2024-01-23	0	0.136	0.133	0.136	0.132	0.137	412,000	55,274	0.1342	2.720	2.660	2.720	2.640	2.740	20,600	2.6832	1.49%
2024-01-22	0	0.134	0.131	0.132	0.130	0.138	1,632,000	218,254	0.1337	2.680	2.620	2.640	2.600	2.760	81,600	2.6747	-4.29%
2024-01-19	0	0.140	0.136	0.138	0.136	0.145	522,000	73,022	0.1399	2.800	2.720	2.760	2.720	2.900	26,100	2.7978	-3.45%
2024-01-18	0	0.145	0.136	0.144	0.133	0.146	1,072,000	146,250	0.1364	2.900	2.720	2.880	2.660	2.920	53,600	2.7285	3.57%
2024-01-17	0	0.140	0.130	0.140	0.129	0.153	4,456,000	594,930	0.1335	2.800	2.600	2.800	2.580	3.060	222,800	2.6702	-2.78%
2024-01-16	0	0.144	0.135	0.143	0.136	0.152	926,000	130,380	0.1408	2.880	2.700	2.860	2.720	3.040	46,300	2.8160	0.70%
2024-01-15	0	0.143	0.142	0.143	0.142	0.146	844,000	121,260	0.1437	2.860	2.840	2.860	2.840	2.920	42,200	2.8735	-3.38%
2024-01-12	0	0.148	0.145	0.148	0.145	0.150	1,046,000	153,456	0.1467	2.960	2.900	2.960	2.900	3.000	52,300	2.9341	-1.33%
2024-01-11	0	0.150	0.147	0.150	0.143	0.150	440,000	63,824	0.1451	3.000	2.940	3.000	2.860	3.000	22,000	2.9011	2.74%
2024-01-10	0	0.146	0.145	0.146	0.145	0.149	396,000	57,882	0.1462	2.920	2.900	2.920	2.900	2.980	19,800	2.9233	-2.67%
2024-01-09	0	0.150	0.144	0.148	0.142	0.150	844,000	122,490	0.1451	3.000	2.880	2.960	2.840	3.000	42,200	2.9026	2.74%
2024-01-08	0	0.146	0.143	0.146	0.143	0.157	572,000	83,978	0.1468	2.920	2.860	2.920	2.860	3.140	28,600	2.9363	-5.81%
2024-01-05	0	0.155	0.145	0.153	0.130	0.161	5,300,000	751,684	0.1418	3.100	2.900	3.060	2.600	3.220	265,000	2.8365	2.65%
2024-01-04	0	0.151	0.151	0.152	0.150	0.158	882,000	135,532	0.1537	3.020	3.020	3.040	3.000	3.160	44,100	3.0733	-4.43%
2024-01-03	0	0.158	0.153	0.155	0.151	0.164	1,392,000	215,166	0.1546	3.160	3.060	3.100	3.020	3.280	69,600	3.0915	-4.24%
2024-01-02	0	0.165	0.158	0.165	0.158	0.167	1,602,000	257,274	0.1606	3.300	3.160	3.300	3.160	3.340	80,100	3.2119	-2.94%
2023-12-29	0	0.170	0.166	0.168	0.164	0.184	5,658,000	973,328	0.1720	3.400	3.320	3.360	3.280	3.680	282,900	3.4405	-3.41%
2023-12-28	0	0.176	0.176	0.181	0.140	0.192	13,832,000	2,372,918	0.1716	3.520	3.520	3.620	2.800	3.840	691,600	3.4311	25.71%
2023-12-27	0	0.140	0.137	0.140	0.132	0.146	6,148,000	852,546	0.1387	2.800	2.740	2.800	2.640	2.920	307,400	2.7734	6.06%
2023-12-22	0	0.132	0.128	0.132	0.126	0.136	4,262,000	548,546	0.1287	2.640	2.560	2.640	2.520	2.720	213,100	2.5741	-7.69%
2023-12-21	0	0.143	0.138	0.143	0.133	0.143	1,804,000	247,966	0.1375	2.860	2.760	2.860	2.660	2.860	90,200	2.7491	3.62%
2023-12-20	0	0.138	0.135	0.138	0.135	0.140	2,800,000	384,290	0.1372	2.760	2.700	2.760	2.700	2.800	140,000	2.7449	-2.82%
2023-12-19	0	0.142	0.137	0.141	0.132	0.144	1,942,000	268,952	0.1385	2.840	2.740	2.820	2.640	2.880	97,100	2.7698	-2.07%
2023-12-18	0	0.145	0.140	0.145	0.131	0.145	4,544,000	634,984	0.1397	2.900	2.800	2.900	2.620	2.900	227,200	2.7948	7.41%
2023-12-15	0	0.135	0.135	0.140	0.134	0.145	1,686,000	233,610	0.1386	2.700	2.700	2.800	2.680	2.900	84,300	2.7712	-2.88%
2023-12-14	0	0.139	0.136	0.139	0.133	0.142	3,934,000	540,450	0.1374	2.780	2.720	2.780	2.660	2.840	196,700	2.7476	-1.42%
2023-12-13	0	0.141	0.138	0.139	0.138	0.146	3,554,000	499,630	0.1406	2.820	2.760	2.780	2.760	2.920	177,700	2.8116	-6.00%
2023-12-12	0	0.150	0.149	0.150	0.139	0.150	2,180,000	317,274	0.1455	3.000	2.980	3.000	2.780	3.000	109,000	2.9108	0.67%
2023-12-11	0	0.149	0.147	0.149	0.147	0.153	564,000	83,754	0.1485	2.980	2.940	2.980	2.940	3.060	28,200	2.9700	-3.25%
2023-12-08	0	0.154	0.150	0.154	0.145	0.154	1,424,000	212,896	0.1495	3.080	3.000	3.080	2.900	3.080	71,200	2.9901	1.32%
2023-12-07	0	0.152	0.147	0.152	0.142	0.153	3,152,000	457,228	0.1451	3.040	2.940	3.040	2.840	3.060	157,600	2.9012	-0.65%
2023-12-06	0	0.153	0.151	0.153	0.148	0.156	3,700,000	556,272	0.1503	3.060	3.020	3.060	2.960	3.120	185,000	3.0069	-1.92%
2023-12-05	0	0.156	0.150	0.156	0.150	0.157	4,932,000	750,788	0.1522	3.120	3.000	3.120	3.000	3.140	246,600	3.0446	-1.89%
2023-12-04	0	0.159	0.156	0.159	0.150	0.160	2,426,000	380,288	0.1568	3.180	3.120	3.180	3.000	3.200	121,300	3.1351	-2.45%
2023-12-01	0	0.163	0.159	0.163	0.155	0.168	1,303,340	209,220	0.1605	3.260	3.180	3.260	3.100	3.360	65,167	3.2105	0.00%
2023-11-30	0	0.163	0.163	0.170	0.150	0.168	5,128,000	809,884	0.1579	3.260	3.260	3.400	3.000	3.360	256,400	3.1587	-4.68%
2023-11-29	0	0.171	0.168	0.171	0.166	0.172	2,078,000	351,970	0.1694	3.420	3.360	3.420	3.320	3.440	103,900	3.3876	-0.58%
2023-11-28	0	0.172	0.169	0.172	0.168	0.173	1,588,000	269,602	0.1698	3.440	3.380	3.440	3.360	3.460	79,400	3.3955	-0.58%
2023-11-27	0	0.173	0.170	0.173	0.167	0.179	3,014,000	513,040	0.1702	3.460	3.400	3.460	3.340	3.580	150,700	3.4044	-3.35%
2023-11-24	0	0.179	0.174	0.179	0.174	0.181	2,702,000	475,552	0.1760	3.580	3.480	3.580	3.480	3.620	135,100	3.5200	-0.56%
2023-11-23	0	0.180	0.180	0.188	0.179	0.186	3,216,000	581,554	0.1808	3.600	3.600	3.760	3.580	3.720	160,800	3.6166	-1.10%
2023-11-22	0	0.182	0.180	0.182	0.178	0.183	1,434,000	259,658	0.1811	3.640	3.600	3.640	3.560	3.660	71,700	3.6215	-1.62%
2023-11-21	0	0.185	0.182	0.185	0.180	0.190	1,350,000	247,206	0.1831	3.700	3.640	3.700	3.600	3.800	67,500	3.6623	1.65%
2023-11-20	0	0.182	0.182	0.187	0.176	0.194	2,910,400	538,694	0.1851	3.640	3.640	3.740	3.520	3.880	145,520	3.7019	0.55%
2023-11-17	0	0.181	0.181	0.184	0.176	0.185	3,010,000	540,788	0.1797	3.620	3.620	3.680	3.520	3.700	150,500	3.5933	-2.16%
2023-11-16	0	0.185	0.185	0.191	0.184	0.192	4,818,000	906,982	0.1882	3.700	3.700	3.820	3.680	3.840	240,900	3.7650	0.54%
2023-11-15	0	0.184	0.183	0.184	0.181	0.192	2,668,000	492,334	0.1845	3.680	3.660	3.680	3.620	3.840	133,400	3.6907	-0.54%
2023-11-14	0	0.185	0.182	0.185	0.180	0.189	4,320,000	794,136	0.1838	3.700	3.640	3.700	3.600	3.780	216,000	3.6766	-4.15%
2023-11-13	0	0.193	0.187	0.193	0.185	0.199	2,834,000	537,256	0.1896	3.860	3.740	3.860	3.700	3.980	141,700	3.7915	1.58%
2023-11-10	0	0.190	0.190	0.192	0.186	0.194	3,322,000	628,364	0.1892	3.800	3.800	3.840	3.720	3.880	166,100	3.7830	-2.06%
2023-11-09	0	0.194	0.194	0.198	0.188	0.200	4,170,000	814,180	0.1952	3.880	3.880	3.960	3.760	4.000	208,500	3.9049	2.65%
2023-11-08	0	0.189	0.189	0.195	0.185	0.204	16,540,000	3,181,976	0.1924	3.780	3.780	3.900	3.700	4.080	827,000	3.8476	-0.53%
2023-11-07	0	0.190	0.189	0.192	0.186	0.250	23,430,000	4,828,276	0.2061	3.800	3.780	3.840	3.720	5.000	1,171,500	4.1214	-20.83%
2023-11-06	0	0.240	0.237	0.241	0.233	0.255	6,252,000	1,494,418	0.2390	4.800	4.740	4.820	4.660	5.100	312,600	4.7806	0.84%
2023-11-03	0	0.238	0.238	0.239	0.222	0.255	7,936,000	1,887,394	0.2378	4.760	4.760	4.780	4.440	5.100	396,800	4.7565	4.39%
2023-11-02	0	0.228	0.227	0.228	0.219	0.245	15,084,000	3,474,898	0.2304	4.560	4.540	4.560	4.380	4.900	754,200	4.6074	-2.98%
2023-11-01	0	0.235	0.235	0.236	0.181	0.236	33,146,000	7,129,259	0.2151	4.700	4.700	4.720	3.620	4.720	1,657,300	4.3017	25.67%
2023-10-31	0	0.187	0.181	0.187	0.176	0.188	3,434,000	622,366	0.1812	3.740	3.620	3.740	3.520	3.760	171,700	3.6247	-0.53%
2023-10-30	0	0.188	0.184	0.189	0.167	0.190	8,166,000	1,462,354	0.1791	3.760	3.680	3.780	3.340	3.800	408,300	3.5816	6.82%
2023-10-27	0	0.176	0.173	0.176	0.171	0.182	4,182,000	734,670	0.1757	3.520	3.460	3.520	3.420	3.640	209,100	3.5135	-2.22%
2023-10-26	0	0.180	0.174	0.180	0.170	0.182	4,314,000	766,150	0.1776	3.600	3.480	3.600	3.400	3.640	215,700	3.5519	0.56%
2023-10-25	0	0.179	0.176	0.179	0.165	0.180	2,594,000	456,180	0.1759	3.580	3.520	3.580	3.300	3.600	129,700	3.5172	1.13%
2023-10-24	0	0.177	0.173	0.177	0.170	0.185	2,686,000	477,288	0.1777	3.540	3.460	3.540	3.400	3.700	134,300	3.5539	0.57%
2023-10-20	0	0.176	0.173	0.176	0.165	0.180	6,178,000	1,064,180	0.1723	3.520	3.460	3.520	3.300	3.600	308,900	3.4451	2.33%
2023-10-19	0	0.172	0.170	0.172	0.163	0.177	9,652,000	1,637,244	0.1696	3.440	3.400	3.440	3.260	3.540	482,600	3.3925	-0.58%
2023-10-18	0	0.173	0.171	0.173	0.165	0.185	9,290,000	1,614,440	0.1738	3.460	3.420	3.460	3.300	3.700	464,500	3.4757	-2.81%
2023-10-17	0	0.178	0.178	0.181	0.160	0.187	17,654,000	3,082,988	0.1746	3.560	3.560	3.620	3.200	3.740	882,700	3.4927	4.09%
2023-10-16	0	0.171	0.169	0.171	0.166	0.189	10,002,000	1,731,278	0.1731	3.420	3.380	3.420	3.320	3.780	500,100	3.4619	-10.00%
2023-10-13	0	0.190	0.190	0.193	0.189	0.201	11,272,000	2,156,816	0.1913	3.800	3.800	3.860	3.780	4.020	563,600	3.8269	-5.47%
2023-10-12	0	0.201	0.201	0.205	0.199	0.215	16,900,000	3,429,398	0.2029	4.020	4.020	4.100	3.980	4.300	845,000	4.0585	-6.51%
2023-10-11	0	0.215	0.214	0.215	0.210	0.224	8,170,000	1,758,380	0.2152	4.300	4.280	4.300	4.200	4.480	408,500	4.3045	0.47%
2023-10-10	0	0.214	0.213	0.214	0.200	0.233	15,272,000	3,330,118	0.2181	4.280	4.260	4.280	4.000	4.660	763,600	4.3611	-1.83%
2023-10-09	0	0.218	0.216	0.218	0.192	0.260	36,592,000	7,952,188	0.2173	4.360	4.320	4.360	3.840	5.200	1,829,600	4.3464	-12.80%
2023-10-06	0	0.250	0.247	0.250	0.246	0.275	15,288,000	3,928,338	0.2570	5.000	4.940	5.000	4.920	5.500	764,400	5.1391	-5.66%
2023-10-05	0	0.265	0.265	0.270	0.210	0.290	61,360,700	15,825,190	0.2579	5.300	5.300	5.400	4.200	5.800	3,068,035	5.1581	19.91%
2023-10-04	0	0.221	0.221	0.223	0.215	0.244	17,956,000	4,060,142	0.2261	4.420	4.420	4.460	4.300	4.880	897,800	4.5223	-11.24%
2023-10-03	0	0.249	0.249	0.250	0.243	0.300	22,812,000	5,992,278	0.2627	4.980	4.980	5.000	4.860	6.000	1,140,600	5.2536	-19.68%
2023-09-29	0	0.310	0.305	0.310	0.300	0.335	18,334,000	5,659,720	0.3087	6.200	6.100	6.200	6.000	6.700	916,700	6.1740	-6.06%
2023-09-28	0	0.330	0.325	0.330	0.300	0.360	48,547,819	15,755,544	0.3245	6.600	6.500	6.600	6.000	7.200	2,427,391	6.4907	-4.35%
2023-09-27	0	0.345	0.345	0.350	0.270	0.410	115,192,000	40,251,125	0.3494	6.900	6.900	7.000	5.400	8.200	5,759,600	6.9885	-38.39%
2023-09-26	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2022-03-31	0	0.560	0.550	0.560	0.490	0.580	40,152,000	21,108,640	0.5257	11.20	11.00	11.20	9.800	11.60	2,007,600	10.514	9.80%
2022-03-30	0	0.510	0.500	0.510	0.470	0.550	154,730,000	77,924,060	0.5036	10.20	10.00	10.20	9.400	11.00	7,736,500	10.072	2.00%
2022-03-29	0	0.500	0.500	0.510	0.490	0.670	169,630,000	94,560,040	0.5574	10.00	10.00	10.20	9.800	13.40	8,481,500	11.149	-18.03%
2022-03-28	0	0.610	0.600	0.610	0.450	0.620	304,762,000	173,527,090	0.5694	12.20	12.00	12.20	9.000	12.40	15,238,100	11.388	37.08%
2022-03-25	0	0.445	0.440	0.445	0.435	0.485	47,814,000	21,619,510	0.4522	8.900	8.800	8.900	8.700	9.700	2,390,700	9.0432	-7.29%
2022-03-24	0	0.480	0.480	0.485	0.465	0.510	49,234,000	24,167,850	0.4909	9.600	9.600	9.700	9.300	10.20	2,461,700	9.8175	-4.00%
2022-03-23	0	0.500	0.495	0.500	0.490	0.520	70,198,000	35,341,714	0.5035	10.00	9.900	10.00	9.800	10.40	3,509,900	10.069	-1.96%
2022-03-22	0	0.510	0.510	0.520	0.500	0.580	99,216,000	51,932,762	0.5234	10.20	10.20	10.40	10.00	11.60	4,960,800	10.469	-5.56%
2022-03-21	0	0.540	0.540	0.550	0.520	0.660	171,340,000	99,019,580	0.5779	10.80	10.80	11.00	10.40	13.20	8,567,000	11.558	-21.74%
2022-03-18	0	0.690	0.690	0.700	0.680	0.760	77,551,000	54,582,990	0.7038	13.80	13.80	14.00	13.60	15.20	3,877,550	14.077	-9.21%
2022-03-17	0	0.760	0.750	0.760	0.730	0.840	99,460,600	77,139,874	0.7756	15.20	15.00	15.20	14.60	16.80	4,973,030	15.512	-2.56%
2022-03-16	0	0.780	0.770	0.780	0.690	0.830	101,770,000	77,332,260	0.7599	15.60	15.40	15.60	13.80	16.60	5,088,500	15.197	9.86%
2022-03-15	0	0.710	0.710	0.720	0.620	0.900	128,582,000	97,620,100	0.7592	14.20	14.20	14.40	12.40	18.00	6,429,100	15.184	-15.48%
2022-03-14	0	0.840	0.840	0.850	0.820	0.970	85,524,000	75,065,180	0.8777	16.80	16.80	17.00	16.40	19.40	4,276,200	17.554	-1.18%
2022-03-11	0	0.850	0.840	0.850	0.720	0.940	143,500,000	124,038,520	0.8644	17.00	16.80	17.00	14.40	18.80	7,175,000	17.288	2.41%
2022-03-10	0	0.830	0.820	0.830	0.800	1.180	301,800,000	291,067,580	0.9644	16.60	16.40	16.60	16.00	23.60	15,090,000	19.289	-4.60%
2022-03-09	0	0.870	0.860	0.870	0.540	0.920	286,401,000	225,590,500	0.7877	17.40	17.20	17.40	10.80	18.40	14,320,050	15.753	67.31%
2022-03-08	0	0.520	0.510	0.520	0.370	0.690	122,840,000	70,449,250	0.5735	10.40	10.20	10.40	7.400	13.80	6,142,000	11.470	35.06%
2022-03-07	0	0.385	0.385	0.395	0.360	0.410	7,846,000	3,007,800	0.3834	7.700	7.700	7.900	7.200	8.200	392,300	7.6671	-3.75%
2022-03-04	0	0.400	0.395	0.400	0.360	0.435	9,680,000	3,877,270	0.4005	8.000	7.900	8.000	7.200	8.700	484,000	8.0109	2.56%
2022-03-03	0	0.390	0.385	0.390	0.380	0.435	11,018,000	4,379,328	0.3975	7.800	7.700	7.800	7.600	8.700	550,900	7.9494	-9.30%
2022-03-02	0	0.430	0.425	0.430	0.425	0.460	5,280,000	2,302,784	0.4361	8.600	8.500	8.600	8.500	9.200	264,000	8.7227	-6.52%
2022-03-01	0	0.460	0.460	0.465	0.450	0.495	6,714,000	3,095,988	0.4611	9.200	9.200	9.300	9.000	9.900	335,700	9.2225	-7.07%
2022-02-28	0	0.495	0.475	0.495	0.455	0.510	5,376,000	2,576,310	0.4792	9.900	9.500	9.900	9.100	10.20	268,800	9.5845	-2.94%
2022-02-25	0	0.510	0.510	0.520	0.510	0.570	5,310,000	2,763,480	0.5204	10.20	10.20	10.40	10.20	11.40	265,500	10.409	-7.27%
2022-02-24	0	0.550	0.540	0.550	0.500	0.610	18,932,000	10,366,480	0.5476	11.00	10.80	11.00	10.00	12.20	946,600	10.951	-17.91%
2022-02-23	0	0.670	0.670	0.680	0.660	0.680	2,006,000	1,346,580	0.6713	13.40	13.40	13.60	13.20	13.60	100,300	13.426	0.00%
2022-02-22	0	0.670	0.670	0.680	0.670	0.700	3,542,000	2,392,450	0.6755	13.40	13.40	13.60	13.40	14.00	177,100	13.509	-4.29%
2022-02-21	0	0.700	0.700	0.710	0.700	0.740	4,474,000	3,173,300	0.7093	14.00	14.00	14.20	14.00	14.80	223,700	14.186	0.00%
2022-02-18	0	0.700	0.690	0.700	0.690	0.710	4,784,000	3,355,982	0.7015	14.00	13.80	14.00	13.80	14.20	239,200	14.030	1.45%
2022-02-17	0	0.690	0.690	0.700	0.680	0.720	2,630,000	1,821,320	0.6925	13.80	13.80	14.00	13.60	14.40	131,500	13.850	-1.43%
2022-02-16	0	0.700	0.680	0.700	0.670	0.700	4,466,000	3,051,460	0.6833	14.00	13.60	14.00	13.40	14.00	223,300	13.665	4.48%
2022-02-15	0	0.670	0.670	0.680	0.660	0.700	4,416,690	2,980,294	0.6748	13.40	13.40	13.60	13.20	14.00	220,834	13.496	0.00%
2022-02-14	0	0.670	0.670	0.680	0.670	0.700	5,498,000	3,726,960	0.6779	13.40	13.40	13.60	13.40	14.00	274,900	13.558	-4.29%
2022-02-11	0	0.700	0.690	0.700	0.680	0.760	6,908,000	4,875,940	0.7058	14.00	13.80	14.00	13.60	15.20	345,400	14.117	-6.67%
2022-02-10	0	0.750	0.730	0.750	0.730	0.780	5,654,000	4,211,080	0.7448	15.00	14.60	15.00	14.60	15.60	282,700	14.896	-1.32%
2022-02-09	0	0.760	0.760	0.770	0.710	0.770	7,504,000	5,552,020	0.7399	15.20	15.20	15.40	14.20	15.40	375,200	14.797	7.04%
2022-02-08	0	0.710	0.710	0.720	0.690	0.730	3,604,000	2,545,300	0.7062	14.20	14.20	14.40	13.80	14.60	180,200	14.125	-2.74%
2022-02-07	0	0.730	0.720	0.730	0.670	0.740	7,748,000	5,384,300	0.6949	14.60	14.40	14.60	13.40	14.80	387,400	13.899	2.82%
2022-02-04	0	0.710	0.700	0.710	0.700	0.740	6,168,000	4,378,180	0.7098	14.20	14.00	14.20	14.00	14.80	308,400	14.196	-4.05%
2022-01-31	0	0.740	0.730	0.740	0.670	0.750	4,880,000	3,490,880	0.7153	14.80	14.60	14.80	13.40	15.00	244,000	14.307	10.45%
2022-01-28	0	0.670	0.670	0.680	0.660	0.700	3,584,690	2,391,402	0.6671	13.40	13.40	13.60	13.20	14.00	179,234	13.342	-2.90%
2022-01-27	0	0.690	0.680	0.690	0.660	0.700	5,848,000	3,990,740	0.6824	13.80	13.60	13.80	13.20	14.00	292,400	13.648	-4.17%
2022-01-26	0	0.720	0.710	0.720	0.680	0.740	4,860,000	3,466,954	0.7134	14.40	14.20	14.40	13.60	14.80	243,000	14.267	5.88%
2022-01-25	0	0.680	0.680	0.700	0.680	0.760	9,412,000	6,614,110	0.7027	13.60	13.60	14.00	13.60	15.20	470,600	14.055	-10.53%
2022-01-24	0	0.760	0.760	0.770	0.750	0.790	5,622,000	4,288,500	0.7628	15.20	15.20	15.40	15.00	15.80	281,100	15.256	-2.56%
2022-01-21	0	0.780	0.780	0.790	0.780	0.820	4,545,800	3,609,122	0.7939	15.60	15.60	15.80	15.60	16.40	227,290	15.879	-3.70%
2022-01-20	0	0.810	0.800	0.810	0.790	0.850	6,620,690	5,422,505	0.8190	16.20	16.00	16.20	15.80	17.00	331,034	16.380	1.25%
2022-01-19	0	0.800	0.800	0.810	0.790	0.820	5,004,000	4,020,620	0.8035	16.00	16.00	16.20	15.80	16.40	250,200	16.070	-1.23%
2022-01-18	0	0.810	0.810	0.820	0.800	0.900	7,596,000	6,282,560	0.8271	16.20	16.20	16.40	16.00	18.00	379,800	16.542	-8.99%
2022-01-17	0	0.890	0.880	0.890	0.800	0.910	8,376,000	7,094,020	0.8469	17.80	17.60	17.80	16.00	18.20	418,800	16.939	5.95%
2022-01-14	0	0.840	0.830	0.840	0.800	0.860	6,602,000	5,476,400	0.8295	16.80	16.60	16.80	16.00	17.20	330,100	16.590	-1.18%
2022-01-13	0	0.850	0.850	0.860	0.840	0.900	5,816,000	5,006,020	0.8607	17.00	17.00	17.20	16.80	18.00	290,800	17.215	-3.41%
2022-01-12	0	0.880	0.880	0.890	0.860	0.910	6,604,000	5,846,440	0.8853	17.60	17.60	17.80	17.20	18.20	330,200	17.706	-1.12%
2022-01-11	0	0.890	0.880	0.890	0.870	0.950	7,206,000	6,431,540	0.8925	17.80	17.60	17.80	17.40	19.00	360,300	17.851	-4.30%
2022-01-10	0	0.930	0.920	0.930	0.870	0.980	7,628,000	7,187,240	0.9422	18.60	18.40	18.60	17.40	19.60	381,400	18.844	3.33%
2022-01-07	0	0.900	0.890	0.900	0.870	0.930	4,844,000	4,303,080	0.8883	18.00	17.80	18.00	17.40	18.60	242,200	17.767	0.00%
2022-01-06	0	0.900	0.900	0.910	0.860	0.930	6,662,000	5,910,760	0.8872	18.00	18.00	18.20	17.20	18.60	333,100	17.745	-3.23%
2022-01-05	0	0.930	0.930	0.940	0.930	1.020	7,075,000	6,741,250	0.9528	18.60	18.60	18.80	18.60	20.40	353,750	19.057	-8.82%
2022-01-04	0	1.020	1.010	1.020	1.010	1.070	4,616,000	4,709,400	1.0202	20.40	20.20	20.40	20.20	21.40	230,800	20.405	0.00%
2022-01-03	0	1.020	1.010	1.020	0.990	1.080	10,794,000	11,091,000	1.0275	20.40	20.20	20.40	19.80	21.60	539,700	20.550	-5.56%
2021-12-31	0	1.080	1.080	1.090	1.050	1.120	6,026,000	6,575,880	1.0913	21.60	21.60	21.80	21.00	22.40	301,300	21.825	0.00%
2021-12-30	0	1.080	1.070	1.080	1.010	1.090	6,274,000	6,500,040	1.0360	21.60	21.40	21.60	20.20	21.80	313,700	20.721	1.89%
2021-12-29	0	1.060	1.060	1.070	1.000	1.120	10,610,000	11,256,100	1.0609	21.20	21.20	21.40	20.00	22.40	530,500	21.218	6.00%
2021-12-28	0	1.000	1.000	1.010	1.000	1.170	12,108,000	12,746,520	1.0527	20.00	20.00	20.20	20.00	23.40	605,400	21.055	-11.50%
2021-12-24	0	1.130	1.130	1.140	1.070	1.210	10,390,000	11,894,810	1.1448	22.60	22.60	22.80	21.40	24.20	519,500	22.897	-0.88%
2021-12-23	0	1.140	1.140	1.150	1.110	1.380	36,696,000	44,522,120	1.2133	22.80	22.80	23.00	22.20	27.60	1,834,800	24.265	-12.31%
2021-12-22	0	1.300	1.300	1.310	0.860	1.420	83,356,000	103,336,860	1.2397	26.00	26.00	26.20	17.20	28.40	4,167,800	24.794	52.94%
2021-12-21	0	0.850	0.840	0.850	0.760	0.930	19,950,000	16,298,520	0.8170	17.00	16.80	17.00	15.20	18.60	997,500	16.339	-10.53%
2021-12-20	0	0.950	0.940	0.950	0.900	1.030	8,436,000	7,908,080	0.9374	19.00	18.80	19.00	18.00	20.60	421,800	18.748	-7.77%
2021-12-17	0	1.030	1.000	1.030	0.960	1.090	11,761,270	11,816,917	1.0047	20.60	20.00	20.60	19.20	21.80	588,064	20.095	-3.74%
2021-12-16	0	1.070	1.060	1.070	1.040	1.110	6,368,000	6,757,940	1.0612	21.40	21.20	21.40	20.80	22.20	318,400	21.225	-1.83%
2021-12-15	0	1.090	1.090	1.100	1.070	1.190	9,072,000	10,117,810	1.1153	21.80	21.80	22.00	21.40	23.80	453,600	22.306	-4.39%
2021-12-14	0	1.140	1.140	1.170	1.030	1.220	16,276,000	18,642,080	1.1454	22.80	22.80	23.40	20.60	24.40	813,800	22.907	4.59%
2021-12-13	0	1.090	1.090	1.100	1.060	1.310	25,516,000	29,631,000	1.1613	21.80	21.80	22.00	21.20	26.20	1,275,800	23.225	-16.79%
2021-12-10	0	1.310	1.300	1.320	1.220	1.370	16,192,000	20,703,760	1.2786	26.20	26.00	26.40	24.40	27.40	809,600	25.573	-4.38%
2021-12-09	0	1.370	1.370	1.380	1.370	1.490	11,088,000	15,894,720	1.4335	27.40	27.40	27.60	27.40	29.80	554,400	28.670	-3.52%
2021-12-08	0	1.420	1.420	1.440	1.400	1.530	5,142,000	7,352,000	1.4298	28.40	28.40	28.80	28.00	30.60	257,100	28.596	-4.05%
2021-12-07	0	1.480	1.480	1.500	1.280	1.540	21,746,000	31,239,258	1.4366	29.60	29.60	30.00	25.60	30.80	1,087,300	28.731	8.82%
2021-12-06	0	1.360	1.360	1.390	1.360	1.660	19,076,000	28,672,940	1.5031	27.20	27.20	27.80	27.20	33.20	953,800	30.062	-19.53%
2021-12-03	0	1.690	1.680	1.690	1.610	1.980	29,212,000	50,031,240	1.7127	33.80	33.60	33.80	32.20	39.60	1,460,600	34.254	-13.78%
2021-12-02	0	1.960	1.950	1.960	1.950	2.110	13,338,000	26,787,000	2.0083	39.20	39.00	39.20	39.00	42.20	666,900	40.166	-2.00%
2021-12-01	0	2.000	2.000	2.010	1.950	2.170	21,484,000	43,578,040	2.0284	40.00	40.00	40.20	39.00	43.40	1,074,200	40.568	-7.83%
2021-11-30	0	2.170	2.140	2.170	2.170	2.430	65,558,000	144,781,750	2.2085	43.40	42.80	43.40	43.40	48.60	3,277,900	44.169	-8.82%
2021-11-29	0	2.380	2.380	2.390	2.320	2.570	11,102,000	27,098,050	2.4408	47.60	47.60	47.80	46.40	51.40	555,100	48.817	-5.93%
2021-11-26	0	2.530	2.500	2.530	2.470	2.560	10,108,000	25,290,624	2.5020	50.60	50.00	50.60	49.40	51.20	505,400	50.041	-1.17%
2021-11-25	0	2.560	2.540	2.560	2.520	2.580	5,516,000	14,076,516	2.5519	51.20	50.80	51.20	50.40	51.60	275,800	51.039	-0.78%
2021-11-24	0	2.580	2.580	2.590	2.420	2.620	11,088,000	28,033,190	2.5282	51.60	51.60	51.80	48.40	52.40	554,400	50.565	2.38%
2021-11-23	0	2.520	2.520	2.540	2.440	2.640	10,428,000	26,155,760	2.5082	50.40	50.40	50.80	48.80	52.80	521,400	50.164	-4.55%
2021-11-22	0	2.640	2.630	2.640	2.590	2.680	7,030,000	18,499,880	2.6316	52.80	52.60	52.80	51.80	53.60	351,500	52.631	0.38%
2021-11-19	0	2.630	2.630	2.640	2.560	2.730	12,832,000	33,819,806	2.6356	52.60	52.60	52.80	51.20	54.60	641,600	52.712	-5.05%
2021-11-18	0	2.770	2.760	2.770	2.690	2.890	9,490,000	26,319,600	2.7734	55.40	55.20	55.40	53.80	57.80	474,500	55.468	-3.48%
2021-11-17	0	2.870	2.860	2.870	2.830	2.900	9,978,000	28,537,520	2.8600	57.40	57.20	57.40	56.60	58.00	498,900	57.201	0.70%
2021-11-16	0	2.850	2.840	2.850	2.780	2.900	13,620,000	38,752,440	2.8453	57.00	56.80	57.00	55.60	58.00	681,000	56.905	-1.04%
2021-11-15	0	2.880	2.870	2.880	2.750	2.900	26,802,000	76,215,414	2.8436	57.60	57.40	57.60	55.00	58.00	1,340,100	56.873	5.11%
2021-11-12	0	2.740	2.730	2.740	2.560	2.780	11,880,000	31,895,164	2.6848	54.80	54.60	54.80	51.20	55.60	594,000	53.696	2.62%
2021-11-11	0	2.670	2.660	2.670	2.650	2.820	6,938,000	18,818,560	2.7124	53.40	53.20	53.40	53.00	56.40	346,900	54.248	-3.61%
2021-11-10	0	2.770	2.770	2.780	2.630	2.910	20,672,000	58,036,380	2.8075	55.40	55.40	55.60	52.60	58.20	1,033,600	56.150	2.97%
2021-11-09	0	2.690	2.680	2.690	2.620	2.790	7,484,000	20,158,566	2.6936	53.80	53.60	53.80	52.40	55.80	374,200	53.871	2.67%
2021-11-08	0	2.620	2.600	2.620	2.560	2.740	9,512,000	25,165,440	2.6457	52.40	52.00	52.40	51.20	54.80	475,600	52.913	1.16%
2021-11-05	0	2.590	2.580	2.590	2.480	2.700	15,028,000	39,529,660	2.6304	51.80	51.60	51.80	49.60	54.00	751,400	52.608	4.02%
2021-11-04	0	2.490	2.480	2.490	2.440	2.550	2,488,000	6,171,000	2.4803	49.80	49.60	49.80	48.80	51.00	124,400	49.606	-1.58%
2021-11-03	0	2.530	2.520	2.530	2.450	2.540	2,870,000	7,209,740	2.5121	50.60	50.40	50.60	49.00	50.80	143,500	50.242	0.80%
2021-11-02	0	2.510	2.500	2.510	2.500	2.560	3,156,000	7,918,680	2.5091	50.20	50.00	50.20	50.00	51.20	157,800	50.182	1.62%
2021-11-01	0	2.470	2.470	2.480	2.390	2.500	2,592,000	6,320,040	2.4383	49.40	49.40	49.60	47.80	50.00	129,600	48.766	0.00%
2021-10-29	0	2.470	2.450	2.470	2.440	2.600	3,280,000	8,196,920	2.4991	49.40	49.00	49.40	48.80	52.00	164,000	49.981	-1.98%
2021-10-28	0	2.520	2.510	2.520	2.340	2.540	8,232,000	20,285,520	2.4642	50.40	50.20	50.40	46.80	50.80	411,600	49.285	8.62%
2021-10-27	0	2.320	2.320	2.330	2.290	2.380	2,228,000	5,184,240	2.3269	46.40	46.40	46.60	45.80	47.60	111,400	46.537	-2.11%
2021-10-26	0	2.370	2.360	2.370	2.330	2.450	3,488,000	8,289,460	2.3766	47.40	47.20	47.40	46.60	49.00	174,400	47.531	-1.66%
2021-10-25	0	2.410	2.400	2.410	2.350	2.470	2,492,000	6,006,576	2.4103	48.20	48.00	48.20	47.00	49.40	124,600	48.207	-0.82%
2021-10-22	0	2.430	2.420	2.430	2.420	2.490	2,006,000	4,895,100	2.4402	48.60	48.40	48.60	48.40	49.80	100,300	48.805	0.41%
2021-10-21	0	2.420	2.420	2.430	2.390	2.580	3,854,000	9,409,530	2.4415	48.40	48.40	48.60	47.80	51.60	192,700	48.830	-3.20%
2021-10-20	0	2.500	2.500	2.510	2.460	2.570	5,350,000	13,432,290	2.5107	50.00	50.00	50.20	49.20	51.40	267,500	50.214	-0.79%
2021-10-19	0	2.520	2.500	2.520	2.360	2.540	4,250,000	10,505,020	2.4718	50.40	50.00	50.40	47.20	50.80	212,500	49.435	7.23%
2021-10-18	0	2.350	2.340	2.350	2.320	2.370	1,688,000	3,948,670	2.3393	47.00	46.80	47.00	46.40	47.40	84,400	46.785	0.00%
2021-10-15	0	2.350	2.320	2.350	2.250	2.360	3,153,200	7,271,908	2.3062	47.00	46.40	47.00	45.00	47.20	157,660	46.124	1.73%
2021-10-12	0	2.310	2.310	2.320	2.270	2.360	1,710,000	3,948,800	2.3092	46.20	46.20	46.40	45.40	47.20	85,500	46.185	0.00%
2021-10-11	0	2.310	2.300	2.310	2.250	2.340	4,208,000	9,687,104	2.3021	46.20	46.00	46.20	45.00	46.80	210,400	46.041	4.52%
2021-10-08	0	2.210	2.210	2.220	2.180	2.330	2,454,000	5,445,660	2.2191	44.20	44.20	44.40	43.60	46.60	122,700	44.382	-2.64%
2021-10-07	0	2.270	2.260	2.290	2.190	2.320	4,578,000	10,334,540	2.2574	45.40	45.20	45.80	43.80	46.40	228,900	45.149	5.58%
2021-10-06	0	2.150	2.150	2.160	2.100	2.180	2,518,000	5,396,240	2.1431	43.00	43.00	43.20	42.00	43.60	125,900	42.861	-0.46%
2021-10-05	0	2.160	2.150	2.160	2.080	2.220	1,932,000	4,162,300	2.1544	43.20	43.00	43.20	41.60	44.40	96,600	43.088	0.93%
2021-10-04	0	2.140	2.130	2.140	2.030	2.180	4,392,000	9,212,580	2.0976	42.80	42.60	42.80	40.60	43.60	219,600	41.952	-1.83%
2021-09-30	0	2.180	2.170	2.180	2.060	2.210	3,846,000	8,203,900	2.1331	43.60	43.40	43.60	41.20	44.20	192,300	42.662	1.87%
2021-09-29	0	2.140	2.130	2.140	2.130	2.220	3,391,000	7,291,130	2.1501	42.80	42.60	42.80	42.60	44.40	169,550	43.003	-4.04%
2021-09-28	0	2.230	2.220	2.230	2.140	2.280	3,364,000	7,464,240	2.2189	44.60	44.40	44.60	42.80	45.60	168,200	44.377	1.36%
2021-09-27	0	2.200	2.180	2.200	2.180	2.290	4,310,000	9,604,940	2.2285	44.00	43.60	44.00	43.60	45.80	215,500	44.570	-4.76%
2021-09-24	0	2.310	2.300	2.310	2.300	2.470	6,608,000	15,448,380	2.3378	46.20	46.00	46.20	46.00	49.40	330,400	46.757	-6.48%
2021-09-23	0	2.470	2.450	2.470	2.460	2.600	3,186,000	7,968,080	2.5010	49.40	49.00	49.40	49.20	52.00	159,300	50.019	-2.37%
2021-09-21	0	2.530	2.520	2.530	2.400	2.560	3,764,000	9,396,760	2.4965	50.60	50.40	50.60	48.00	51.20	188,200	49.930	-1.94%
2021-09-20	0	2.580	2.570	2.580	2.540	2.820	14,180,000	37,735,940	2.6612	51.60	51.40	51.60	50.80	56.40	709,000	53.224	-7.86%
2021-09-17	0	2.800	2.800	2.810	2.630	2.890	73,158,964	204,683,831	2.7978	56.00	56.00	56.20	52.60	57.80	3,657,948	55.956	6.46%
2021-09-16	0	2.630	2.620	2.630	2.630	2.820	12,856,000	34,337,934	2.6710	52.60	52.40	52.60	52.60	56.40	642,800	53.419	-6.41%
2021-09-15	0	2.810	2.800	2.810	2.610	2.840	8,854,000	24,578,620	2.7760	56.20	56.00	56.20	52.20	56.80	442,700	55.520	5.64%
2021-09-14	0	2.660	2.660	2.670	2.540	2.740	6,506,000	17,293,680	2.6581	53.20	53.20	53.40	50.80	54.80	325,300	53.162	1.92%
2021-09-13	0	2.610	2.600	2.610	2.550	2.750	5,330,000	13,997,860	2.6262	52.20	52.00	52.20	51.00	55.00	266,500	52.525	-5.09%
2021-09-10	0	2.750	2.740	2.750	2.710	2.840	4,344,000	11,977,260	2.7572	55.00	54.80	55.00	54.20	56.80	217,200	55.144	1.10%
2021-09-09	0	2.720	2.720	2.730	2.450	2.790	11,172,000	30,150,866	2.6988	54.40	54.40	54.60	49.00	55.80	558,600	53.976	6.25%
2021-09-08	0	2.560	2.560	2.570	2.540	2.630	3,018,000	7,785,720	2.5798	51.20	51.20	51.40	50.80	52.60	150,900	51.595	0.79%
2021-09-07	0	2.540	2.530	2.540	2.510	2.690	5,504,000	14,241,400	2.5875	50.80	50.60	50.80	50.20	53.80	275,200	51.749	-0.39%
2021-09-06	0	2.550	2.540	2.550	2.380	2.550	4,630,000	11,573,820	2.4997	51.00	50.80	51.00	47.60	51.00	231,500	49.995	5.37%
2021-09-03	0	2.420	2.410	2.430	2.350	2.500	3,026,000	7,378,020	2.4382	48.40	48.20	48.60	47.00	50.00	151,300	48.764	0.83%
2021-09-02	0	2.400	2.370	2.400	2.310	2.440	4,124,000	9,776,540	2.3706	48.00	47.40	48.00	46.20	48.80	206,200	47.413	1.69%
2021-09-01	0	2.360	2.330	2.360	2.250	2.420	4,692,000	10,987,160	2.3417	47.20	46.60	47.20	45.00	48.40	234,600	46.834	3.51%
2021-08-31	0	2.280	2.280	2.290	2.200	2.350	4,364,600	9,904,908	2.2694	45.60	45.60	45.80	44.00	47.00	218,230	45.387	-1.30%
2021-08-30	0	2.310	2.310	2.320	2.210	2.340	2,422,000	5,552,794	2.2926	46.20	46.20	46.40	44.20	46.80	121,100	45.853	3.12%
2021-08-27	0	2.240	2.230	2.250	2.210	2.400	3,802,000	8,748,440	2.3010	44.80	44.60	45.00	44.20	48.00	190,100	46.020	-1.75%
2021-08-26	0	2.280	2.270	2.280	2.150	2.300	3,456,000	7,812,802	2.2606	45.60	45.40	45.60	43.00	46.00	172,800	45.213	3.64%
2021-08-25	0	2.200	2.200	2.220	2.160	2.300	2,796,000	6,210,240	2.2211	44.00	44.00	44.40	43.20	46.00	139,800	44.422	-1.35%
2021-08-24	0	2.230	2.230	2.260	2.120	2.300	5,552,000	12,392,434	2.2321	44.60	44.60	45.20	42.40	46.00	277,600	44.641	4.69%
2021-08-23	0	2.130	2.130	2.140	2.110	2.340	7,184,000	15,702,102	2.1857	42.60	42.60	42.80	42.20	46.80	359,200	43.714	-1.84%
2021-08-20	0	2.170	2.170	2.180	2.000	2.280	8,089,900	17,174,488	2.1230	43.40	43.40	43.60	40.00	45.60	404,495	42.459	-0.46%
2021-08-19	0	2.180	2.180	2.190	2.170	2.310	4,026,000	8,911,580	2.2135	43.60	43.60	43.80	43.40	46.20	201,300	44.270	-5.22%
2021-08-18	0	2.300	2.300	2.310	2.240	2.370	2,760,000	6,336,060	2.2957	46.00	46.00	46.20	44.80	47.40	138,000	45.913	-2.13%
2021-08-17	0	2.350	2.350	2.360	2.300	2.510	4,310,000	10,294,300	2.3885	47.00	47.00	47.20	46.00	50.20	215,500	47.769	3.98%
2021-08-16	0	2.260	2.250	2.260	2.200	2.370	2,400,000	5,420,420	2.2585	45.20	45.00	45.20	44.00	47.40	120,000	45.170	-4.24%
2021-08-13	0	2.360	2.350	2.360	2.290	2.650	6,754,000	16,107,360	2.3849	47.20	47.00	47.20	45.80	53.00	337,700	47.697	-8.53%
2021-08-12	0	2.580	2.580	2.600	2.530	2.740	6,598,000	17,310,840	2.6236	51.60	51.60	52.00	50.60	54.80	329,900	52.473	-2.27%
2021-08-11	0	2.640	2.580	2.640	2.080	2.770	19,908,000	49,256,020	2.4742	52.80	51.60	52.80	41.60	55.40	995,400	49.484	23.36%
2021-08-10	0	2.140	2.130	2.140	1.930	2.160	5,404,000	11,082,370	2.0508	42.80	42.60	42.80	38.60	43.20	270,200	41.015	7.54%
2021-08-09	0	1.990	1.940	1.990	1.820	2.010	5,786,000	11,042,680	1.9085	39.80	38.80	39.80	36.40	40.20	289,300	38.170	-1.97%
2021-08-06	0	2.030	2.010	2.030	1.970	2.190	7,216,000	14,739,040	2.0425	40.60	40.20	40.60	39.40	43.80	360,800	40.851	-5.58%
2021-08-05	0	2.150	2.150	2.160	2.100	2.320	4,102,000	8,883,040	2.1655	43.00	43.00	43.20	42.00	46.40	205,100	43.311	-6.11%
2021-08-04	0	2.290	2.260	2.290	2.200	2.340	3,172,000	7,224,260	2.2775	45.80	45.20	45.80	44.00	46.80	158,600	45.550	-2.97%
2021-08-03	0	2.360	2.360	2.370	2.110	2.550	8,448,000	19,361,280	2.2918	47.20	47.20	47.40	42.20	51.00	422,400	45.836	-7.09%
2021-08-02	0	2.540	2.520	2.540	2.420	2.570	1,530,000	3,848,380	2.5153	50.80	50.40	50.80	48.40	51.40	76,500	50.306	1.20%
2021-07-30	0	2.510	2.510	2.540	2.430	2.680	2,126,000	5,341,220	2.5123	50.20	50.20	50.80	48.60	53.60	106,300	50.247	-6.34%
2021-07-29	0	2.680	2.660	2.680	2.490	2.690	4,322,000	11,166,380	2.5836	53.60	53.20	53.60	49.80	53.80	216,100	51.672	10.29%
2021-07-28	0	2.430	2.430	2.440	2.190	2.470	5,244,000	12,102,900	2.3080	48.60	48.60	48.80	43.80	49.40	262,200	46.159	8.00%
2021-07-27	0	2.250	2.240	2.250	2.150	2.670	11,802,000	28,052,780	2.3770	45.00	44.80	45.00	43.00	53.40	590,100	47.539	-13.79%
2021-07-26	0	2.610	2.600	2.610	2.550	2.920	6,152,000	16,346,020	2.6570	52.20	52.00	52.20	51.00	58.40	307,600	53.141	-7.12%
2021-07-23	0	2.810	2.780	2.810	2.710	2.840	2,712,000	7,544,656	2.7820	56.20	55.60	56.20	54.20	56.80	135,600	55.639	0.36%
2021-07-22	0	2.800	2.800	2.810	2.780	2.860	2,032,000	5,713,550	2.8118	56.00	56.00	56.20	55.60	57.20	101,600	56.236	-1.06%
2021-07-21	0	2.830	2.830	2.850	2.800	2.900	2,228,000	6,311,416	2.8328	56.60	56.60	57.00	56.00	58.00	111,400	56.655	-0.70%
2021-07-20	0	2.850	2.840	2.890	2.830	2.990	2,772,000	7,940,420	2.8645	57.00	56.80	57.80	56.60	59.80	138,600	57.290	-3.72%
2021-07-19	0	2.960	2.930	2.960	2.930	3.080	2,654,000	7,901,660	2.9773	59.20	58.60	59.20	58.60	61.60	132,700	59.545	-4.21%
2021-07-16	0	3.090	3.090	3.100	3.000	3.100	2,408,300	7,357,502	3.0551	61.80	61.80	62.00	60.00	62.00	120,415	61.101	0.65%
2021-07-15	0	3.070	3.070	3.080	2.900	3.080	4,378,000	13,252,920	3.0272	61.40	61.40	61.60	58.00	61.60	218,900	60.543	4.07%
2021-07-14	0	2.950	2.950	2.970	2.940	3.140	3,476,000	10,560,380	3.0381	59.00	59.00	59.40	58.80	62.80	173,800	60.762	-4.84%
2021-07-13	0	3.100	3.100	3.110	3.000	3.190	8,670,000	26,692,680	3.0787	62.00	62.00	62.20	60.00	63.80	433,500	61.575	1.31%
2021-07-12	0	3.060	3.050	3.060	2.870	3.080	5,066,000	15,239,400	3.0082	61.20	61.00	61.20	57.40	61.60	253,300	60.163	6.62%
2021-07-09	0	2.870	2.860	2.870	2.730	2.940	2,540,000	7,261,260	2.8588	57.40	57.20	57.40	54.60	58.80	127,000	57.175	2.50%
2021-07-08	0	2.800	2.800	2.820	2.800	2.930	3,146,000	8,979,720	2.8543	56.00	56.00	56.40	56.00	58.60	157,300	57.087	-2.78%
2021-07-07	0	2.880	2.880	2.890	2.860	3.000	2,568,000	7,456,960	2.9038	57.60	57.60	57.80	57.20	60.00	128,400	58.076	-3.36%
2021-07-06	0	2.980	2.970	2.990	2.880	3.010	2,274,000	6,689,700	2.9418	59.60	59.40	59.80	57.60	60.20	113,700	58.836	1.71%
2021-07-05	0	2.930	2.930	2.940	2.930	3.120	3,096,000	9,280,880	2.9977	58.60	58.60	58.80	58.60	62.40	154,800	59.954	-6.09%
2021-07-02	0	3.120	3.110	3.120	2.770	3.130	5,616,000	16,838,200	2.9983	62.40	62.20	62.40	55.40	62.60	280,800	59.965	1.30%
2021-06-30	0	3.080	3.050	3.080	2.990	3.110	3,042,000	9,283,540	3.0518	61.60	61.00	61.60	59.80	62.20	152,100	61.036	0.65%
2021-06-29	0	3.060	3.060	3.080	3.040	3.190	2,404,000	7,445,240	3.0970	61.20	61.20	61.60	60.80	63.80	120,200	61.940	-3.47%
2021-06-28	0	3.170	3.150	3.170	3.050	3.190	2,302,000	7,222,260	3.1374	63.40	63.00	63.40	61.00	63.80	115,100	62.748	3.26%
2021-06-25	0	3.070	3.070	3.080	2.940	3.080	3,378,000	10,180,180	3.0137	61.40	61.40	61.60	58.80	61.60	168,900	60.273	-0.32%
2021-06-24	0	3.080	3.060	3.080	3.050	3.150	1,916,000	5,892,480	3.0754	61.60	61.20	61.60	61.00	63.00	95,800	61.508	-0.32%
2021-06-23	0	3.090	3.090	3.100	3.090	3.210	3,390,000	10,644,420	3.1399	61.80	61.80	62.00	61.80	64.20	169,500	62.799	-3.74%
2021-06-22	0	3.210	3.210	3.220	3.020	3.250	7,594,000	23,675,980	3.1177	64.20	64.20	64.40	60.40	65.00	379,700	62.354	0.31%
2021-06-21	0	3.200	3.200	3.210	3.000	3.280	7,992,000	25,625,060	3.2063	64.00	64.00	64.20	60.00	65.60	399,600	64.127	3.23%
2021-06-18	0	3.100	3.090	3.100	2.770	3.100	10,664,000	31,840,980	2.9858	62.00	61.80	62.00	55.40	62.00	533,200	59.717	9.93%
2021-06-17	0	2.820	2.780	2.820	2.730	2.830	3,754,000	10,496,700	2.7961	56.40	55.60	56.40	54.60	56.60	187,700	55.923	1.44%
2021-06-16	0	2.780	2.770	2.780	2.690	2.860	4,331,000	11,838,730	2.7335	55.60	55.40	55.60	53.80	57.20	216,550	54.670	-2.11%
2021-06-15	0	2.840	2.840	2.850	2.710	2.860	3,028,000	8,443,880	2.7886	56.80	56.80	57.00	54.20	57.20	151,400	55.772	5.19%
2021-06-11	0	2.700	2.660	2.710	2.650	2.720	2,552,000	6,856,620	2.6868	54.00	53.20	54.20	53.00	54.40	127,600	53.735	0.00%
2021-06-10	0	2.700	2.700	2.710	2.680	2.810	3,342,000	9,111,960	2.7265	54.00	54.00	54.20	53.60	56.20	167,100	54.530	-2.88%
2021-06-09	0	2.780	2.770	2.780	2.660	2.830	2,342,000	6,446,760	2.7527	55.60	55.40	55.60	53.20	56.60	117,100	55.053	-0.71%
2021-06-08	0	2.800	2.800	2.820	2.800	2.920	2,180,000	6,184,240	2.8368	56.00	56.00	56.40	56.00	58.40	109,000	56.736	-0.36%
2021-06-07	0	2.810	2.810	2.820	2.770	2.850	1,848,000	5,156,120	2.7901	56.20	56.20	56.40	55.40	57.00	92,400	55.802	0.72%
2021-06-04	0	2.790	2.790	2.810	2.650	2.820	3,052,000	8,354,020	2.7372	55.80	55.80	56.20	53.00	56.40	152,600	54.745	1.45%
2021-06-03	0	2.750	2.750	2.770	2.710	2.900	3,198,000	8,882,520	2.7775	55.00	55.00	55.40	54.20	58.00	159,900	55.550	-3.17%
2021-06-02	0	2.840	2.830	2.840	2.810	2.910	2,890,400	8,186,332	2.8322	56.80	56.60	56.80	56.20	58.20	144,520	56.645	-1.73%
2021-06-01	0	2.890	2.890	2.900	2.810	2.970	1,916,000	5,553,160	2.8983	57.80	57.80	58.00	56.20	59.40	95,800	57.966	0.35%
2021-05-31	0	2.880	2.880	2.890	2.800	2.940	3,444,000	9,818,800	2.8510	57.60	57.60	57.80	56.00	58.80	172,200	57.020	0.70%
2021-05-28	0	2.860	2.850	2.860	2.850	3.050	3,618,000	10,536,040	2.9121	57.20	57.00	57.20	57.00	61.00	180,900	58.242	-5.61%
2021-05-27	0	3.030	3.020	3.030	2.750	3.030	3,090,000	9,027,200	2.9214	60.60	60.40	60.60	55.00	60.60	154,500	58.428	6.32%
2021-05-26	0	2.850	2.850	2.860	2.680	3.060	6,166,000	17,390,520	2.8204	57.00	57.00	57.20	53.60	61.20	308,300	56.408	-3.62%
2021-05-25	0	2.970	2.950	2.970	2.930	3.080	3,074,000	9,184,100	2.9877	59.14	58.74	59.14	58.34	61.33	154,377	59.491	0.68%
2021-05-24	0	2.950	2.940	2.950	2.880	3.150	5,318,000	15,684,100	2.9492	58.74	58.54	58.74	57.35	62.72	267,071	58.726	-6.35%
2021-05-21	0	3.150	3.150	3.200	3.140	3.330	3,986,000	12,834,560	3.2199	62.72	62.72	63.72	62.52	66.31	200,178	64.116	-3.96%
2021-05-20	0	3.280	3.280	3.290	3.130	3.450	9,033,000	29,707,730	3.2888	65.31	65.31	65.51	62.33	68.70	453,639	65.488	-1.20%
2021-05-18	0	3.320	3.320	3.330	2.890	3.330	10,680,600	33,970,924	3.1806	66.11	66.11	66.31	57.55	66.31	536,381	63.334	14.88%
2021-05-17	0	2.890	2.890	2.900	2.740	2.950	4,744,000	13,528,240	2.8517	57.55	57.55	57.75	54.56	58.74	238,244	56.783	7.04%
2021-05-14	0	2.700	2.680	2.700	2.630	2.800	2,440,000	6,525,040	2.6742	53.76	53.37	53.76	52.37	55.75	122,537	53.249	-1.10%
2021-05-13	0	2.730	2.710	2.730	2.600	2.800	3,720,000	10,121,280	2.7208	54.36	53.96	54.36	51.77	55.75	186,819	54.177	1.49%
2021-05-12	0	2.690	2.690	2.700	2.640	2.790	3,798,000	10,228,040	2.6930	53.56	53.56	53.76	52.57	55.56	190,736	53.624	2.67%
2021-05-11	0	2.620	2.620	2.660	2.540	2.730	5,530,000	14,462,560	2.6153	52.17	52.17	52.97	50.58	54.36	277,717	52.077	-4.03%
2021-05-10	0	2.730	2.710	2.730	2.540	2.950	12,040,000	33,699,760	2.7990	54.36	53.96	54.36	50.58	58.74	604,651	55.734	4.60%
2021-05-07	0	2.610	2.610	2.620	2.520	3.120	18,158,500	49,249,580	2.7122	51.97	51.97	52.17	50.18	62.13	911,923	54.006	-14.14%
2021-05-06	0	3.040	3.040	3.050	2.890	3.470	16,051,900	49,822,528	3.1038	60.53	60.53	60.73	57.55	69.10	806,129	61.805	-10.59%
2021-05-05	0	3.400	3.400	3.410	3.210	3.640	14,900,000	51,828,280	3.4784	67.70	67.70	67.90	63.92	72.48	748,280	69.263	3.03%
2021-05-04	0	3.300	3.300	3.330	2.800	3.440	15,000,000	48,553,840	3.2369	65.71	65.71	66.31	55.75	68.50	753,302	64.455	13.21%
2021-05-03	0	11.66	11.66	11.68	11.20	12.50	3,030,400	35,408,356	11.684	58.04	58.04	58.14	55.75	62.23	608,749	58.166	-4.74%
2021-04-30	0	12.24	12.20	12.24	11.40	12.46	3,266,000	39,699,160	12.155	60.93	60.73	60.93	56.75	62.03	656,076	60.510	5.52%
2021-04-29	0	11.60	11.58	11.60	11.10	11.60	1,921,000	21,947,240	11.425	57.75	57.65	57.75	55.26	57.75	385,892	56.874	3.39%
2021-04-28	0	11.22	11.22	11.24	10.68	11.66	2,696,000	30,196,160	11.200	55.85	55.85	55.95	53.17	58.04	541,574	55.756	2.94%
2021-04-27	0	10.90	10.90	10.94	10.34	11.48	2,837,000	30,646,360	10.802	54.26	54.26	54.46	51.47	57.15	569,898	53.775	-2.68%
2021-04-26	0	11.20	11.20	11.26	9.700	11.48	5,642,000	60,511,080	10.725	55.75	55.75	56.05	48.29	57.15	1,133,369	53.390	15.70%
2021-04-23	0	9.680	9.680	9.700	9.540	9.810	1,583,000	15,324,660	9.6808	48.19	48.19	48.29	47.49	48.83	317,994	48.192	0.83%
2021-04-22	0	9.600	9.600	9.620	8.890	10.00	3,578,000	34,023,380	9.5090	47.79	47.79	47.89	44.26	49.78	718,751	47.337	-2.04%
2021-04-21	0	9.800	9.780	9.800	8.870	9.900	3,950,000	38,062,380	9.6360	48.79	48.69	48.79	44.16	49.28	793,478	47.969	2.19%
2021-04-20	0	9.590	9.590	9.600	8.610	9.600	6,569,000	61,211,290	9.3182	47.74	47.74	47.79	42.86	47.79	1,319,585	46.387	11.38%
2021-04-19	0	8.610	8.600	8.620	8.070	8.700	3,946,000	33,127,480	8.3952	42.86	42.81	42.91	40.17	43.31	792,675	41.792	5.51%
2021-04-16	0	8.160	8.140	8.160	7.750	8.350	4,838,800	39,447,982	8.1524	40.62	40.52	40.62	38.58	41.57	972,021	40.583	3.95%
2021-04-15	0	7.850	7.830	7.850	7.100	8.050	7,518,000	57,847,840	7.6946	39.08	38.98	39.08	35.34	40.07	1,510,221	38.304	9.18%
2021-04-14	0	7.190	7.180	7.190	6.980	7.200	2,069,000	14,687,500	7.0988	35.79	35.74	35.79	34.75	35.84	415,622	35.339	3.01%
2021-04-13	0	6.980	6.980	7.000	6.950	7.170	970,000	6,818,300	7.0292	34.75	34.75	34.85	34.60	35.69	194,854	34.992	-2.24%
2021-04-12	0	7.140	7.120	7.140	6.800	7.170	1,640,000	11,453,060	6.9836	35.54	35.44	35.54	33.85	35.69	329,444	34.765	2.00%
2021-04-09	0	7.000	7.000	7.010	6.760	7.090	1,141,000	7,932,100	6.9519	34.85	34.85	34.90	33.65	35.29	229,205	34.607	1.74%
2021-04-08	0	6.880	6.840	6.880	6.820	7.290	4,374,000	30,916,580	7.0683	34.25	34.05	34.25	33.95	36.29	878,652	35.186	0.00%
2021-04-07	0	6.880	6.860	6.880	6.440	7.070	3,116,000	20,981,800	6.7336	34.25	34.15	34.25	32.06	35.20	625,944	33.520	6.50%
2021-04-01	0	6.460	6.460	6.470	6.300	6.550	1,639,000	10,578,830	6.4544	32.16	32.16	32.21	31.36	32.61	329,243	32.131	0.78%
2021-03-31	0	6.410	6.410	6.430	6.340	6.700	2,220,000	14,441,220	6.5051	31.91	31.91	32.01	31.56	33.35	445,955	32.383	-0.62%
2021-03-30	0	6.450	6.450	6.480	6.340	6.560	1,602,000	10,405,660	6.4954	32.11	32.11	32.26	31.56	32.66	321,811	32.335	0.00%
2021-03-29	0	6.450	6.430	6.470	6.180	6.560	2,380,000	15,214,340	6.3926	32.11	32.01	32.21	30.76	32.66	478,096	31.823	6.97%
2021-03-26	0	6.030	6.010	6.030	6.000	6.350	1,494,000	9,260,920	6.1987	30.02	29.92	30.02	29.87	31.61	300,116	30.858	-0.33%
2021-03-25	0	6.050	6.000	6.050	5.710	6.090	1,352,000	8,089,580	5.9834	30.12	29.87	30.12	28.42	30.32	271,591	29.786	0.67%
2021-03-24	0	6.010	5.950	6.010	5.740	6.270	1,326,000	7,927,940	5.9788	29.92	29.62	29.92	28.57	31.21	266,368	29.763	-4.60%
2021-03-23	0	6.300	6.250	6.300	5.890	6.650	2,402,000	15,238,140	6.3439	31.36	31.11	31.36	29.32	33.10	482,515	31.581	-2.93%
2021-03-22	0	6.490	6.480	6.490	6.200	6.500	3,141,000	20,060,240	6.3866	32.31	32.26	32.31	30.86	32.36	630,966	31.793	4.85%
2021-03-19	0	6.190	6.180	6.190	5.790	6.190	2,366,000	14,172,180	5.9899	30.81	30.76	30.81	28.82	30.81	475,284	29.818	3.17%
2021-03-18	0	6.000	5.950	6.000	5.500	6.060	2,518,000	14,584,340	5.7920	29.87	29.62	29.87	27.38	30.17	505,817	28.833	9.89%
2021-03-17	0	5.460	5.460	5.500	5.400	5.650	1,690,000	9,382,140	5.5516	27.18	27.18	27.38	26.88	28.13	339,488	27.636	-2.15%
2021-03-16	0	5.580	5.550	5.580	5.460	5.650	1,828,000	10,157,220	5.5565	27.78	27.63	27.78	27.18	28.13	367,210	27.661	2.20%
2021-03-15	0	5.460	5.420	5.500	5.370	5.600	1,380,000	7,573,800	5.4883	27.18	26.98	27.38	26.73	27.88	277,215	27.321	0.00%
2021-03-12	0	5.460	5.450	5.480	5.450	5.700	1,185,600	6,572,944	5.5440	27.18	27.13	27.28	27.13	28.38	238,164	27.598	-1.62%
2021-03-11	0	5.550	5.450	5.550	5.370	5.580	800,000	4,391,720	5.4897	27.63	27.13	27.63	26.73	27.78	160,705	27.328	2.02%
2021-03-10	0	5.440	5.410	5.450	5.350	5.940	1,616,000	9,060,500	5.6067	27.08	26.93	27.13	26.63	29.57	324,623	27.911	-1.09%
2021-03-09	0	5.500	5.490	5.500	5.020	5.730	3,282,000	17,566,850	5.3525	27.38	27.33	27.38	24.99	28.52	659,290	26.645	7.84%
2021-03-08	0	5.100	5.100	5.140	5.080	5.910	1,560,000	8,189,260	5.2495	25.39	25.39	25.59	25.29	29.42	313,374	26.133	-4.49%
2021-03-05	0	5.340	5.340	5.380	5.330	5.620	1,464,000	7,954,460	5.4334	26.58	26.58	26.78	26.53	27.98	294,089	27.048	-5.99%
2021-03-04	0	5.680	5.680	5.840	5.500	5.840	1,082,000	6,122,420	5.6584	28.28	28.28	29.07	27.38	29.07	217,353	28.168	-2.24%
2021-03-03	0	5.810	5.820	5.870	5.780	5.970	778,000	4,550,540	5.8490	28.92	28.97	29.22	28.77	29.72	156,285	29.117	-1.53%
2021-03-02	0	5.900	5.900	5.910	5.760	6.200	1,526,000	9,089,540	5.9564	29.37	29.37	29.42	28.67	30.86	306,544	29.652	2.61%
2021-03-01	0	5.750	5.750	5.790	5.450	5.870	1,190,000	6,793,100	5.7085	28.62	28.62	28.82	27.13	29.22	239,048	28.417	3.98%
2021-02-26	0	5.530	5.520	5.530	5.400	5.780	2,220,000	12,305,780	5.5431	27.53	27.48	27.53	26.88	28.77	445,955	27.594	-6.27%
2021-02-25	0	5.900	5.900	5.970	5.610	6.250	1,996,000	11,838,920	5.9313	29.37	29.37	29.72	27.93	31.11	400,958	29.527	1.72%
2021-02-24	0	5.800	5.660	5.800	5.400	6.270	4,078,000	23,127,460	5.6713	28.87	28.18	28.87	26.88	31.21	819,191	28.232	-4.92%
2021-02-23	0	6.100	6.100	6.110	5.930	6.300	1,616,000	9,906,060	6.1300	30.37	30.37	30.42	29.52	31.36	324,623	30.516	-2.56%
2021-02-22	0	6.260	6.210	6.260	6.180	7.100	3,670,000	24,108,920	6.5692	31.16	30.91	31.16	30.76	35.34	737,232	32.702	-8.61%
2021-02-19	0	6.850	6.820	6.850	6.300	6.900	3,772,000	25,173,620	6.6738	34.10	33.95	34.10	31.36	34.35	757,722	33.223	2.54%
2021-02-18	0	6.680	6.640	6.680	6.600	7.300	3,079,000	20,961,940	6.8080	33.25	33.05	33.25	32.86	36.34	618,511	33.891	-7.86%
2021-02-17	0	7.250	7.220	7.250	5.920	7.420	9,414,000	64,471,020	6.8484	36.09	35.94	36.09	29.47	36.94	1,891,090	34.092	15.08%
2021-02-16	0	6.300	6.290	6.350	6.280	6.750	4,032,000	25,774,560	6.3925	31.36	31.31	31.61	31.26	33.60	809,951	31.822	-4.40%
2021-02-11	0	6.590	6.590	6.600	6.240	6.590	2,690,000	17,139,300	6.3715	32.81	32.81	32.86	31.06	32.81	540,369	31.718	0.00%
2021-02-10	0	6.590	6.580	6.590	6.360	6.780	5,048,000	32,832,120	6.5040	32.81	32.76	32.81	31.66	33.75	1,014,045	32.377	-2.95%
2021-02-09	0	6.790	6.780	6.790	6.600	7.200	6,272,200	42,572,416	6.7875	33.80	33.75	33.80	32.86	35.84	1,259,963	33.789	-3.00%
2021-02-08	0	7.000	6.990	7.000	6.050	7.000	11,438,220	75,074,451	6.5635	34.85	34.80	34.85	30.12	34.85	2,297,717	32.674	15.70%
2021-02-05	0	6.050	6.020	6.050	5.160	6.300	12,106,000	69,377,670	5.7308	30.12	29.97	30.12	25.69	31.36	2,431,861	28.529	19.33%
2021-02-04	0	5.070	5.050	5.070	4.950	5.200	2,096,000	10,572,500	5.0441	25.24	25.14	25.24	24.64	25.89	421,046	25.110	-0.78%
2021-02-03	0	5.110	5.060	5.110	4.890	5.180	3,278,000	16,600,640	5.0643	25.44	25.19	25.44	24.34	25.79	658,487	25.210	3.02%
2021-02-02	0	4.960	4.910	4.960	4.710	5.200	2,132,000	10,627,960	4.9850	24.69	24.44	24.69	23.45	25.89	428,277	24.816	3.33%
2021-02-01	0	4.800	4.800	4.820	4.600	4.840	2,224,000	10,527,780	4.7337	23.89	23.89	23.99	22.90	24.09	446,759	23.565	4.35%
2021-01-29	0	4.600	4.590	4.610	4.470	5.120	2,920,000	14,100,500	4.8289	22.90	22.85	22.95	22.25	25.49	586,571	24.039	-5.93%
2021-01-28	0	4.890	4.890	4.900	4.580	5.300	6,080,000	30,569,340	5.0279	24.34	24.34	24.39	22.80	26.38	1,221,354	25.029	1.87%
2021-01-27	0	4.800	4.780	4.800	4.280	4.800	3,944,000	17,976,780	4.5580	23.89	23.80	23.89	21.31	23.89	792,273	22.690	6.43%
2021-01-26	0	4.510	4.500	4.510	4.400	4.690	2,366,000	10,595,960	4.4784	22.45	22.40	22.45	21.90	23.35	475,284	22.294	-0.66%
2021-01-25	0	4.540	4.540	4.550	4.440	4.670	2,274,000	10,319,240	4.5379	22.60	22.60	22.65	22.10	23.25	456,803	22.590	-1.73%
2021-01-22	0	4.620	4.630	4.640	4.480	4.670	2,610,000	11,998,420	4.5971	23.00	23.05	23.10	22.30	23.25	524,298	22.885	-0.86%
2021-01-21	0	4.660	4.660	4.680	4.420	4.680	2,666,000	12,036,360	4.5148	23.20	23.20	23.30	22.00	23.30	535,548	22.475	4.95%
2021-01-20	0	4.440	4.440	4.470	4.400	4.630	2,442,000	10,905,320	4.4657	22.10	22.10	22.25	21.90	23.05	490,550	22.231	-1.11%
2021-01-19	0	4.490	4.490	4.500	4.460	5.260	3,614,000	17,010,740	4.7069	22.35	22.35	22.40	22.20	26.18	725,983	23.431	-4.06%
2021-01-18	0	4.680	4.680	4.700	4.210	4.680	3,546,000	15,680,180	4.4219	23.30	23.30	23.40	20.96	23.30	712,323	22.013	7.09%
2021-01-15	0	4.370	4.310	4.370	4.310	4.520	2,312,000	10,195,940	4.4100	21.75	21.46	21.75	21.46	22.50	464,436	21.953	-2.24%
2021-01-14	0	4.470	4.470	4.510	4.350	4.580	2,474,000	10,955,060	4.4281	22.25	22.25	22.45	21.65	22.80	496,979	22.043	1.59%
2021-01-13	0	4.400	4.370	4.400	4.360	4.440	2,310,000	10,186,940	4.4099	21.90	21.75	21.90	21.70	22.10	464,034	21.953	0.23%
2021-01-12	0	4.390	4.350	4.400	4.210	4.530	2,318,000	10,110,280	4.3616	21.85	21.65	21.90	20.96	22.55	465,641	21.713	4.28%
2021-01-11	0	4.210	4.180	4.220	4.160	4.360	2,564,000	10,817,080	4.2188	20.96	20.81	21.01	20.71	21.70	515,058	21.002	0.00%
2021-01-08	0	4.210	4.210	4.220	4.150	4.290	2,212,000	9,316,560	4.2118	20.96	20.96	21.01	20.66	21.36	444,348	20.967	-0.94%
2021-01-07	0	4.250	4.210	4.250	4.200	4.510	1,590,000	6,878,160	4.3259	21.16	20.96	21.16	20.91	22.45	319,400	21.535	-4.28%
2021-01-06	0	4.440	4.440	4.450	4.410	4.540	1,440,000	6,436,540	4.4698	22.10	22.10	22.15	21.95	22.60	289,268	22.251	-1.99%
2021-01-05	0	4.530	4.500	4.530	4.400	4.540	1,534,000	6,844,500	4.4619	22.55	22.40	22.55	21.90	22.60	308,151	22.212	2.03%
2021-01-04	0	4.440	4.430	4.480	4.430	4.700	1,504,000	6,803,660	4.5237	22.10	22.05	22.30	22.05	23.40	302,124	22.519	-5.53%
2020-12-31	0	4.700	4.580	4.700	4.510	4.750	1,118,000	5,121,160	4.5806	23.40	22.80	23.40	22.45	23.65	224,585	22.803	0.21%
2020-12-30	0	4.690	4.690	4.700	4.410	4.900	2,618,000	12,213,320	4.6651	23.35	23.35	23.40	21.95	24.39	525,905	23.223	3.53%
2020-12-29	0	4.530	4.480	4.530	4.100	4.560	2,920,000	12,739,680	4.3629	22.55	22.30	22.55	20.41	22.70	586,571	21.719	8.63%
2020-12-28	0	4.170	4.110	4.180	4.040	4.250	1,750,000	7,290,940	4.1663	20.76	20.46	20.81	20.11	21.16	351,541	20.740	-0.95%
2020-12-24	0	4.210	4.090	4.210	4.080	4.240	1,440,000	5,988,900	4.1590	20.96	20.36	20.96	20.31	21.11	289,268	20.704	0.48%
2020-12-23	0	4.190	4.130	4.190	4.080	4.250	2,468,000	10,231,900	4.1458	20.86	20.56	20.86	20.31	21.16	495,773	20.638	-1.18%
2020-12-22	0	4.240	4.150	4.240	4.100	4.360	1,850,000	7,784,980	4.2081	21.11	20.66	21.11	20.41	21.70	371,629	20.948	-2.30%
2020-12-21	0	4.340	4.300	4.340	4.040	4.380	1,686,000	7,019,600	4.1635	21.60	21.41	21.60	20.11	21.80	338,685	20.726	0.23%
2020-12-18	0	4.330	4.330	4.340	4.100	4.710	2,116,000	9,295,740	4.3931	21.56	21.56	21.60	20.41	23.45	425,063	21.869	-6.48%
2020-12-17	0	4.630	4.560	4.630	4.550	4.770	1,324,000	6,126,980	4.6276	23.05	22.70	23.05	22.65	23.75	265,966	23.037	1.98%
2020-12-16	0	4.540	4.510	4.540	4.500	4.790	1,600,000	7,378,680	4.6117	22.60	22.45	22.60	22.40	23.85	321,409	22.957	-4.42%
2020-12-15	0	4.750	4.750	4.760	4.700	4.950	1,404,000	6,694,060	4.7678	23.65	23.65	23.70	23.40	24.64	282,036	23.735	-0.42%
2020-12-14	0	4.770	4.760	4.810	4.770	4.890	1,370,000	6,642,980	4.8489	23.75	23.70	23.94	23.75	24.34	275,206	24.138	-2.65%
2020-12-11	0	4.900	4.890	4.900	4.900	4.960	1,218,000	6,024,760	4.9464	24.39	24.34	24.39	24.39	24.69	244,673	24.624	-0.41%
2020-12-10	0	4.920	4.870	4.920	4.860	4.960	1,220,000	6,023,420	4.9372	24.49	24.24	24.49	24.19	24.69	245,074	24.578	0.20%
2020-12-09	0	4.910	4.890	4.910	4.840	5.000	1,214,000	5,997,360	4.9402	24.44	24.34	24.44	24.09	24.89	243,869	24.593	-0.61%
2020-12-08	0	4.940	4.900	4.940	4.890	5.000	1,264,000	6,267,740	4.9587	24.59	24.39	24.59	24.34	24.89	253,913	24.685	-0.80%
2020-12-07	0	4.980	4.920	4.980	4.700	5.050	1,788,000	8,777,500	4.9091	24.79	24.49	24.79	23.40	25.14	359,175	24.438	0.81%
2020-12-04	0	4.940	4.940	4.990	4.930	5.010	1,242,000	6,194,660	4.9876	24.59	24.59	24.84	24.54	24.94	249,494	24.829	-1.20%
2020-12-03	0	5.000	4.970	5.000	4.910	5.050	1,284,000	6,424,700	5.0037	24.89	24.74	24.89	24.44	25.14	257,931	24.909	-0.40%
2020-12-02	0	5.020	5.020	5.030	4.950	5.100	2,026,000	10,159,660	5.0146	24.99	24.99	25.04	24.64	25.39	406,984	24.963	0.40%
2020-12-01	0	5.000	4.980	5.000	4.960	5.130	1,304,000	6,563,420	5.0333	24.89	24.79	24.89	24.69	25.54	261,948	25.056	-1.77%
2020-11-30	0	5.090	5.030	5.090	4.940	5.200	1,868,000	9,424,880	5.0454	25.34	25.04	25.34	24.59	25.89	375,245	25.117	1.80%
2020-11-27	0	5.000	5.000	5.070	4.940	5.070	1,348,000	6,753,200	5.0098	24.89	24.89	25.24	24.59	25.24	270,787	24.939	-0.60%
2020-11-26	0	5.030	5.000	5.030	4.930	5.090	1,260,000	6,333,160	5.0263	25.04	24.89	25.04	24.54	25.34	253,110	25.021	-1.18%
2020-11-25	0	5.090	5.090	5.120	4.930	5.090	1,684,000	8,421,320	5.0008	25.34	25.34	25.49	24.54	25.34	338,283	24.894	3.88%
2020-11-24	0	4.900	4.900	4.980	4.900	5.090	1,288,000	6,411,360	4.9778	24.39	24.39	24.79	24.39	25.34	258,734	24.780	-2.00%
2020-11-23	0	5.000	4.990	5.000	4.940	5.380	1,486,000	7,577,160	5.0990	24.89	24.84	24.89	24.59	26.78	298,509	25.383	-6.54%
2020-11-20	0	5.350	5.350	5.380	5.320	5.610	1,686,000	9,084,140	5.3880	26.63	26.63	26.78	26.48	27.93	338,685	26.822	-2.73%
2020-11-19	0	5.500	5.480	5.500	5.200	5.670	4,650,000	25,278,800	5.4363	27.38	27.28	27.38	25.89	28.23	934,095	27.062	4.17%
2020-11-18	0	5.280	5.280	5.290	4.970	5.370	2,154,000	11,336,180	5.2629	26.28	26.28	26.33	24.74	26.73	432,697	26.199	3.33%
2020-11-17	0	5.110	5.100	5.110	4.590	5.110	1,840,000	8,775,220	4.7691	25.44	25.39	25.44	22.85	25.44	369,620	23.741	8.72%
2020-11-16	0	4.700	4.660	4.700	4.400	4.720	852,000	3,974,160	4.6645	23.40	23.20	23.40	21.90	23.50	171,150	23.220	3.52%
2020-11-13	0	4.540	4.540	4.560	4.500	4.750	606,000	2,790,140	4.6042	22.60	22.60	22.70	22.40	23.65	121,734	22.920	-3.61%
2020-11-12	0	4.710	4.670	4.700	4.320	4.850	1,040,000	4,853,200	4.6665	23.45	23.25	23.40	21.51	24.14	208,916	23.230	8.53%
2020-11-11	0	4.340	4.340	4.420	4.300	4.650	1,498,000	6,681,620	4.4604	21.60	21.60	22.00	21.41	23.15	300,919	22.204	-5.65%
2020-11-10	0	4.600	4.570	4.620	4.410	4.940	1,510,000	6,908,500	4.5752	22.90	22.75	23.00	21.95	24.59	303,330	22.776	-7.07%
2020-11-09	0	4.950	4.950	5.000	4.940	5.090	2,184,000	10,961,280	5.0189	24.64	24.64	24.89	24.59	25.34	438,723	24.984	-2.56%
2020-11-06	0	5.080	5.070	5.090	5.040	5.200	1,994,000	10,173,980	5.1023	25.29	25.24	25.34	25.09	25.89	400,556	25.400	-1.17%
2020-11-05	0	5.140	5.100	5.160	5.070	5.270	2,200,000	11,366,800	5.1667	25.59	25.39	25.69	25.24	26.23	441,937	25.720	0.78%
2020-11-04	0	5.100	5.080	5.140	5.040	5.220	2,032,000	10,451,700	5.1436	25.39	25.29	25.59	25.09	25.99	408,189	25.605	-2.11%
2020-11-03	0	5.210	5.200	5.210	5.140	5.230	2,260,000	11,792,540	5.2179	25.94	25.89	25.94	25.59	26.04	453,990	25.975	-0.38%
2020-11-02	0	5.230	5.180	5.230	5.150	5.240	1,942,000	10,124,520	5.2135	26.04	25.79	26.04	25.64	26.09	390,110	25.953	0.00%
2020-10-30	0	5.230	5.190	5.230	5.180	5.280	1,960,000	10,252,000	5.2306	26.04	25.84	26.04	25.79	26.28	393,726	26.038	0.00%
2020-10-29	0	5.230	5.210	5.230	5.200	5.330	2,180,000	11,457,300	5.2556	26.04	25.94	26.04	25.89	26.53	437,920	26.163	-2.06%
2020-10-28	0	5.340	5.330	5.340	5.100	5.370	2,418,000	12,520,280	5.1779	26.58	26.53	26.58	25.39	26.73	485,729	25.776	2.89%
2020-10-27	0	5.190	5.170	5.200	5.100	5.260	2,158,000	11,231,700	5.2047	25.84	25.74	25.89	25.39	26.18	433,500	25.909	-0.57%
2020-10-23	0	5.220	5.220	5.260	5.200	5.340	2,110,000	11,186,760	5.3018	25.99	25.99	26.18	25.89	26.58	423,858	26.393	-2.43%
2020-10-22	0	5.350	5.270	5.350	5.270	5.390	2,466,000	13,163,300	5.3379	26.63	26.23	26.63	26.23	26.83	495,372	26.573	0.94%
2020-10-21	0	5.300	5.300	5.310	5.190	5.370	1,910,000	10,158,360	5.3185	26.38	26.38	26.43	25.84	26.73	383,682	26.476	0.00%
2020-10-20	0	5.300	5.290	5.300	5.170	5.370	2,000,000	10,662,840	5.3314	26.38	26.33	26.38	25.74	26.73	401,761	26.540	-0.38%
2020-10-19	0	5.320	5.300	5.310	5.280	5.340	1,958,000	10,415,080	5.3192	26.48	26.38	26.43	26.28	26.58	393,324	26.480	0.00%
2020-10-16	0	5.320	5.250	5.320	5.220	5.400	1,960,000	10,459,620	5.3365	26.48	26.13	26.48	25.99	26.88	393,726	26.566	-1.85%
2020-10-15	0	5.420	5.400	5.420	5.310	5.470	1,934,000	10,522,620	5.4409	26.98	26.88	26.98	26.43	27.23	388,503	27.085	-1.09%
2020-10-14	0	5.480	5.470	5.490	5.460	5.600	1,976,000	10,855,580	5.4937	27.28	27.23	27.33	27.18	27.88	396,940	27.348	-0.36%
2020-10-12	0	5.500	5.490	5.500	5.390	5.500	2,162,000	11,781,840	5.4495	27.38	27.33	27.38	26.83	27.38	434,304	27.128	0.00%
2020-10-09	0	5.500	5.460	5.500	5.390	5.580	2,094,000	11,450,820	5.4684	27.38	27.18	27.38	26.83	27.78	420,644	27.222	0.00%
2020-10-08	0	5.500	5.490	5.500	5.420	5.600	2,496,000	13,722,220	5.4977	27.38	27.33	27.38	26.98	27.88	501,398	27.368	0.73%
2020-10-07	0	5.460	5.440	5.460	5.320	5.490	1,974,000	10,648,220	5.3942	27.18	27.08	27.18	26.48	27.33	396,538	26.853	1.11%
2020-10-06	0	5.400	5.310	5.400	5.280	5.500	1,912,000	10,380,000	5.4289	26.88	26.43	26.88	26.28	27.38	384,084	27.025	-0.74%
2020-10-05	0	5.440	5.440	5.450	5.270	5.520	1,664,000	8,998,200	5.4076	27.08	27.08	27.13	26.23	27.48	334,265	26.919	-0.37%
2020-09-30	0	5.460	5.430	5.460	5.370	5.650	1,564,000	8,559,240	5.4727	27.18	27.03	27.18	26.73	28.13	314,177	27.243	-0.73%
2020-09-29	0	5.500	5.500	5.580	5.400	5.690	1,970,000	10,855,480	5.5104	27.38	27.38	27.78	26.88	28.33	395,735	27.431	1.85%
2020-09-28	0	5.400	5.350	5.400	4.860	5.400	1,950,000	10,269,180	5.2662	26.88	26.63	26.88	24.19	26.88	391,717	26.216	2.27%
2020-09-25	0	5.280	5.250	5.280	4.100	5.450	2,506,000	12,477,500	4.9791	26.28	26.13	26.28	20.41	27.13	503,407	24.786	-2.94%
2020-09-24	0	5.440	5.320	5.440	5.300	5.540	4,486,000	24,345,520	5.4270	27.08	26.48	27.08	26.38	27.58	901,150	27.016	-3.37%
2020-09-23	0	5.630	5.630	5.640	5.540	5.760	1,826,000	10,269,680	5.6241	28.03	28.03	28.08	27.58	28.67	366,808	27.997	-2.60%
2020-09-22	0	5.780	5.770	5.780	5.660	5.860	1,390,000	7,938,320	5.7110	28.77	28.72	28.77	28.18	29.17	279,224	28.430	-0.17%
2020-09-21	0	5.790	5.780	5.790	5.600	5.930	1,860,000	10,683,380	5.7438	28.82	28.77	28.82	27.88	29.52	373,638	28.593	-2.03%
2020-09-18	0	5.910	5.910	5.920	5.770	5.920	514,000	3,020,180	5.8758	29.42	29.42	29.47	28.72	29.47	103,253	29.250	0.17%
2020-09-17	0	5.900	5.860	5.900	5.750	6.000	1,166,000	6,811,240	5.8415	29.37	29.17	29.37	28.62	29.87	234,227	29.080	0.85%
2020-09-16	0	5.850	5.850	5.900	5.780	6.110	1,280,000	7,529,680	5.8826	29.12	29.12	29.37	28.77	30.42	257,127	29.284	-4.41%
2020-09-15	0	6.120	6.100	6.150	5.800	6.200	2,438,000	14,670,480	6.0174	30.47	30.37	30.62	28.87	30.86	489,747	29.955	7.37%
2020-09-14	0	5.700	5.700	5.710	5.480	6.200	3,980,000	22,537,260	5.6626	28.38	28.38	28.42	27.28	30.86	799,505	28.189	-5.63%
2020-09-11	0	6.040	6.020	6.070	5.940	6.220	1,672,000	10,056,180	6.0145	30.07	29.97	30.22	29.57	30.96	335,872	29.940	-1.31%
2020-09-10	0	6.120	6.100	6.120	5.840	6.350	2,744,000	16,751,360	6.1047	30.47	30.37	30.47	29.07	31.61	551,216	30.390	3.73%
2020-09-09	0	5.900	5.900	5.940	5.400	5.950	1,920,000	10,950,840	5.7036	29.37	29.37	29.57	26.88	29.62	385,691	28.393	-2.80%
2020-09-08	0	6.070	5.950	6.070	5.150	6.770	3,968,500	24,108,510	6.0750	30.22	29.62	30.22	25.64	33.70	797,195	30.242	-6.62%
2020-09-07	0	6.500	6.480	6.500	5.810	6.600	3,566,000	22,482,720	6.3047	32.36	32.26	32.36	28.92	32.86	716,340	31.386	8.70%
2020-09-04	0	5.980	5.970	5.980	4.790	5.980	4,772,000	26,534,520	5.5605	29.77	29.72	29.77	23.85	29.77	958,602	27.680	12.83%
2020-09-03	0	5.300	5.270	5.300	5.000	5.400	2,122,000	10,978,260	5.1735	26.38	26.23	26.38	24.89	26.88	426,269	25.754	7.07%
2020-09-02	0	4.950	4.920	4.950	3.100	6.000	1,662,000	7,355,500	4.4257	24.64	24.49	24.64	15.43	29.87	333,864	22.031	45.59%
2020-09-01	0	3.400	3.320	3.400	3.300	3.440	1,098,000	3,706,500	3.3757	16.93	16.53	16.93	16.43	17.12	220,567	16.804	2.41%
2020-08-31	0	3.320	3.210	3.320	3.180	3.460	2,064,000	6,782,160	3.2859	16.53	15.98	16.53	15.83	17.22	414,618	16.358	-3.77%
2020-08-28	0	3.450	3.420	3.460	3.330	3.480	1,206,000	4,110,420	3.4083	17.17	17.03	17.22	16.58	17.32	242,262	16.967	1.47%
2020-08-27	0	3.400	3.370	3.400	3.290	3.470	1,152,000	3,896,280	3.3822	16.93	16.78	16.93	16.38	17.27	231,414	16.837	2.72%
2020-08-26	0	3.310	3.260	3.360	3.200	3.360	1,734,000	5,724,540	3.3013	16.48	16.23	16.73	15.93	16.73	348,327	16.434	0.30%
2020-08-25	0	3.300	3.200	3.300	3.130	3.460	1,152,000	3,840,240	3.3335	16.43	15.93	16.43	15.58	17.22	231,414	16.595	0.00%
2020-08-24	0	3.300	3.280	3.360	3.120	3.350	786,000	2,534,160	3.2241	16.43	16.33	16.73	15.53	16.68	157,892	16.050	5.43%
2020-08-21	0	3.130	3.130	3.250	3.090	3.190	1,260,000	3,934,860	3.1229	15.58	15.58	16.18	15.38	15.88	253,110	15.546	0.00%
2020-08-20	0	3.130	2.920	3.130	2.900	3.650	1,752,000	5,651,880	3.2260	15.58	14.54	15.58	14.44	18.17	351,943	16.059	-10.06%
2020-08-19	0	3.480	3.460	3.560	3.290	3.480	1,056,000	3,541,740	3.3539	17.32	17.22	17.72	16.38	17.32	212,130	16.696	3.98%
2020-08-18	0	10.04	10.10	10.30	9.800	10.36	178,000	1,785,960	10.033	16.66	16.76	17.09	16.26	17.19	107,270	16.649	3.51%
2020-08-17	0	9.700	9.700	9.870	9.700	10.50	582,000	5,804,560	9.9735	16.10	16.10	16.38	16.10	17.42	350,738	16.550	-0.31%
2020-08-14	0	9.730	9.500	9.880	9.360	9.780	180,000	1,737,920	9.6551	16.15	15.76	16.39	15.53	16.23	108,476	16.021	2.64%
2020-08-13	0	9.480	9.480	9.760	9.350	9.770	430,000	4,072,260	9.4704	15.73	15.73	16.20	15.52	16.21	259,136	15.715	-2.97%
2020-08-12	0	9.770	9.550	9.770	9.110	10.00	292,000	2,709,400	9.2788	16.21	15.85	16.21	15.12	16.59	175,971	15.397	-2.30%
2020-08-11	0	10.00	9.660	10.00	9.140	10.40	636,000	6,446,180	10.136	16.59	16.03	16.59	15.17	17.26	383,280	16.818	11.11%
2020-08-10	0	9.000	8.910	9.000	8.000	9.000	936,090	8,140,869	8.6967	14.93	14.78	14.93	13.27	14.93	564,127	14.431	28.57%
2020-08-07	0	7.000	6.620	7.500	6.960	7.010	28,000	195,960	6.9986	11.62	10.98	12.45	11.55	11.63	16,874	11.613	0.00%
2020-08-06	0	7.000	6.990	7.000	6.990	7.200	120,000	850,440	7.0870	11.62	11.60	11.62	11.60	11.95	72,317	11.760	-0.28%
2020-08-05	0	7.020	6.600	7.400	7.000	7.020	42,000	294,320	7.0076	11.65	10.95	12.28	11.62	11.65	25,311	11.628	3.24%
2020-08-04	0	6.800	6.630	6.800	6.400	6.800	90,000	583,640	6.4849	11.28	11.00	11.28	10.62	11.28	54,238	10.761	0.00%
2020-08-03	0	6.800	6.800	7.100	6.400	6.810	160,000	1,075,340	6.7209	11.28	11.28	11.78	10.62	11.30	96,423	11.152	0.44%
2020-07-31	0	6.770	6.410	6.770	6.010	6.770	64,000	412,660	6.4478	11.23	10.64	11.23	9.973	11.23	38,569	10.699	-0.44%
2020-07-30	0	6.800	6.470	6.840	6.800	6.850	26,000	177,200	6.8154	11.28	10.74	11.35	11.28	11.37	15,669	11.309	-0.73%
2020-07-29	0	6.850	6.380	6.900	6.020	6.850	302,000	1,902,380	6.2993	11.37	10.59	11.45	9.989	11.37	181,998	10.453	0.74%
2020-07-28	0	6.800	6.800	7.200	6.790	7.310	94,000	663,400	7.0574	11.28	11.28	11.95	11.27	12.13	56,648	11.711	-11.57%
2020-07-27	0	7.690	7.100	7.690	7.200	7.900	178,000	1,348,380	7.5752	12.76	11.78	12.76	11.95	13.11	107,270	12.570	4.06%
2020-07-24	0	7.390	7.100	7.500	7.020	8.000	352,000	2,577,920	7.3236	12.26	11.78	12.45	11.65	13.27	212,130	12.153	-7.63%
2020-07-23	0	8.000	8.010	8.080	5.300	8.600	1,360,000	10,609,580	7.8012	13.27	13.29	13.41	8.795	14.27	819,593	12.945	53.85%
2020-07-22	0	5.200	5.130	5.300	4.550	5.200	66,000	322,020	4.8791	8.629	8.513	8.795	7.550	8.629	39,774	8.0962	18.18%
2020-07-21	0	4.400	4.400	4.480	4.000	4.430	112,000	481,000	4.2946	7.301	7.301	7.434	6.637	7.351	67,496	7.1264	9.18%
2020-07-20	0	4.030	2.800	4.030	4.030	4.030	10,000	40,300	4.0300	6.687	4.646	6.687	6.687	6.687	6,026	6.6872	3.33%
2020-07-17	0	3.900	3.500	4.000	3.900	3.900	4,000	15,600	3.9000	6.472	5.808	6.637	6.472	6.472	2,411	6.4715	-2.50%
2020-07-16	0	4.000	3.910	4.000	3.900	4.000	62,000	247,600	3.9935	6.637	6.488	6.637	6.472	6.637	37,364	6.6267	0.25%
2020-07-15	0	3.990	3.500	4.000	3.990	3.990	4,000	15,960	3.9900	6.621	5.808	6.637	6.621	6.621	2,411	6.6208	0.00%
2020-07-14	0	3.990	3.700	4.020	3.990	4.030	160,000	642,160	4.0135	6.621	6.140	6.671	6.621	6.687	96,423	6.6598	0.00%
2020-07-13	0	3.990	3.500	3.990	3.990	3.990	16,000	63,840	3.9900	6.621	5.808	6.621	6.621	6.621	9,642	6.6208	0.25%
2020-07-10	0	3.980	3.980	4.000	-	-	0	0	-	6.604	6.604	6.637	-	-	0	-	0.00%
2020-07-09	0	3.980	3.430	4.000	3.980	3.990	162,000	645,840	3.9867	6.604	5.692	6.637	6.604	6.621	97,628	6.6153	-0.25%
2020-07-08	0	3.990	-	3.990	3.990	3.990	8,000	31,920	3.9900	6.621	-	6.621	6.621	6.621	4,821	6.6208	0.00%
2020-07-07	0	3.990	3.980	3.990	3.980	3.990	26,000	103,560	3.9831	6.621	6.604	6.621	6.604	6.621	15,669	6.6094	0.00%
2020-07-06	0	3.990	-	3.990	3.980	4.000	198,000	788,140	3.9805	6.621	-	6.621	6.604	6.637	119,323	6.6051	-0.25%
2020-07-03	0	4.000	-	4.000	3.990	4.000	4,000	15,980	3.9950	6.637	-	6.637	6.621	6.637	2,411	6.6291	0.25%
2020-07-02	0	3.990	-	3.990	3.990	4.000	14,000	55,960	3.9971	6.621	-	6.621	6.621	6.637	8,437	6.6327	0.00%
2020-06-30	0	3.990	3.990	4.000	3.990	3.990	12,000	47,880	3.9900	6.621	6.621	6.637	6.621	6.621	7,232	6.6208	0.00%
2020-06-29	0	3.990	3.990	4.000	3.990	4.000	122,000	487,720	3.9977	6.621	6.621	6.637	6.621	6.637	73,522	6.6336	-0.25%
2020-06-26	0	4.000	-	4.000	4.000	4.000	38,000	152,000	4.0000	6.637	-	6.637	6.637	6.637	22,900	6.6374	0.25%
2020-06-24	0	3.990	3.500	3.990	3.980	4.000	20,000	79,740	3.9870	6.621	5.808	6.621	6.604	6.637	12,053	6.6159	-0.25%
2020-06-23	0	4.000	3.960	4.000	3.960	4.000	212,000	846,220	3.9916	6.637	6.571	6.637	6.571	6.637	127,760	6.6235	0.00%
2020-06-22	0	4.000	-	4.000	4.000	4.100	42,000	171,600	4.0857	6.637	-	6.637	6.637	6.803	25,311	6.7797	0.00%
2020-06-19	0	4.000	3.720	4.000	4.000	4.000	16,000	64,000	4.0000	6.637	6.173	6.637	6.637	6.637	9,642	6.6374	0.00%
2020-06-18	0	4.000	4.000	4.200	3.960	4.000	62,000	246,760	3.9800	6.637	6.637	6.969	6.571	6.637	37,364	6.6043	0.00%
2020-06-17	0	4.000	3.800	4.000	3.950	4.000	24,000	95,100	3.9625	6.637	6.306	6.637	6.554	6.637	14,463	6.5752	0.00%
2020-06-16	0	4.000	-	4.050	-	-	1,000,000	3,800,000	3.8000	6.637	-	6.720	-	-	602,642	6.3056	0.00%
2020-06-15	0	4.000	3.860	4.000	3.990	4.010	88,000	352,000	4.0000	6.637	6.405	6.637	6.621	6.654	53,032	6.6374	0.25%
2020-06-12	0	3.990	3.990	4.000	3.990	4.040	58,000	232,440	4.0076	6.621	6.621	6.637	6.621	6.704	34,953	6.6500	-2.21%
2020-06-11	0	4.080	3.900	4.100	-	-	0	0	-	6.770	6.472	6.803	-	-	0	-	0.00%
2020-06-10	0	4.080	4.080	4.100	-	-	0	0	-	6.770	6.770	6.803	-	-	0	-	2.77%
2020-06-09	0	3.970	3.700	3.970	3.970	3.970	6,000	23,820	3.9700	6.588	6.140	6.588	6.588	6.588	3,616	6.5877	4.47%
2020-06-08	0	3.800	-	4.000	3.800	4.000	1,050,000	3,956,320	3.7679	6.306	-	6.637	6.306	6.637	632,774	6.2523	-4.28%
2020-06-05	0	3.970	3.200	3.970	3.970	3.970	86,000	310,340	3.6086	6.588	5.310	6.588	6.588	6.588	51,827	5.9880	-0.50%
2020-06-04	0	3.990	1.050	3.990	-	-	0	0	-	6.621	1.742	6.621	-	-	0	-	-0.25%
2020-06-03	0	4.000	3.500	4.000	4.000	4.050	94,000	378,700	4.0287	6.637	5.808	6.637	6.637	6.720	56,648	6.6851	0.00%
2020-06-02	0	4.000	3.220	4.000	-	-	0	0	-	6.637	5.343	6.637	-	-	0	-	-4.99%
2020-06-01	0	4.210	3.200	4.210	3.380	4.210	22,000	76,720	3.4873	6.986	5.310	6.986	5.609	6.986	13,258	5.7866	24.56%
2020-05-29	0	3.380	3.180	3.380	-	-	0	0	-	5.609	5.277	5.609	-	-	0	-	0.00%
2020-05-28	0	3.380	3.200	3.380	3.200	3.400	66,000	214,260	3.2464	5.609	5.310	5.609	5.310	5.642	39,774	5.3869	4.00%
2020-05-27	0	3.250	3.200	3.300	3.250	3.250	10,000	32,500	3.2500	5.393	5.310	5.476	5.393	5.393	6,026	5.3929	-1.81%
2020-05-26	0	3.310	3.310	3.480	3.180	3.410	1,460,000	4,810,840	3.2951	5.492	5.492	5.775	5.277	5.658	879,857	5.4678	-8.06%
2020-05-25	0	3.600	3.450	3.600	-	-	0	0	-	5.974	5.725	5.974	-	-	0	-	-1.64%
2020-05-22	0	3.660	3.550	3.660	3.670	3.740	88,000	328,840	3.7368	6.073	5.891	6.073	6.090	6.206	53,032	6.2007	-2.66%
2020-05-21	0	3.760	3.760	3.850	3.420	3.870	250,000	891,500	3.5660	6.239	6.239	6.389	5.675	6.422	150,660	5.9173	2.45%
2020-05-20	0	3.670	3.660	3.790	3.670	3.950	114,000	437,920	3.8414	6.090	6.073	6.289	6.090	6.554	68,701	6.3743	-8.25%
2020-05-19	0	4.000	3.860	4.000	4.000	4.000	10,000	40,000	4.0000	6.637	6.405	6.637	6.637	6.637	6,026	6.6374	0.00%
2020-05-18	0	4.000	3.830	4.000	3.820	4.000	32,000	126,520	3.9538	6.637	6.355	6.637	6.339	6.637	19,285	6.5607	0.00%
2020-05-15	0	4.000	3.850	4.000	4.000	4.000	12,000	48,000	4.0000	6.637	6.389	6.637	6.637	6.637	7,232	6.6374	0.00%
2020-05-14	0	4.000	3.800	4.200	3.760	4.050	54,000	215,360	3.9881	6.637	6.306	6.969	6.239	6.720	32,543	6.6178	5.26%
2020-05-13	0	3.800	3.710	3.900	3.800	3.810	4,000	15,220	3.8050	6.306	6.156	6.472	6.306	6.322	2,411	6.3139	-2.56%
2020-05-12	0	3.900	3.810	3.960	3.900	3.920	8,000	31,240	3.9050	6.472	6.322	6.571	6.472	6.505	4,821	6.4798	-2.50%
2020-05-11	0	4.000	3.930	4.000	4.000	4.060	8,000	32,320	4.0400	6.637	6.521	6.637	6.637	6.737	4,821	6.7038	0.00%
2020-05-08	0	4.000	3.910	4.000	3.950	4.050	122,800	494,540	4.0272	6.637	6.488	6.637	6.554	6.720	74,004	6.6826	0.00%
2020-05-07	0	4.000	3.930	4.000	4.050	4.050	48,000	194,400	4.0500	6.637	6.521	6.637	6.720	6.720	28,927	6.7204	-1.96%
2020-05-06	0	4.080	3.950	4.080	3.900	4.080	6,000	23,820	3.9700	6.770	6.554	6.770	6.472	6.770	3,616	6.5877	2.00%
2020-05-05	0	4.000	3.950	4.090	4.000	4.000	200,000	800,000	4.0000	6.637	6.554	6.787	6.637	6.637	120,528	6.6374	-2.44%
2020-05-04	0	4.100	3.950	4.150	-	-	0	0	-	6.803	6.554	6.886	-	-	0	-	0.00%
2020-04-29	0	4.100	3.950	4.100	4.100	4.100	12,000	49,200	4.1000	6.803	6.554	6.803	6.803	6.803	7,232	6.8034	0.49%
2020-04-28	0	4.080	3.900	4.080	4.000	4.080	22,000	88,940	4.0427	6.770	6.472	6.770	6.637	6.770	13,258	6.7083	4.62%
2020-04-27	0	3.900	3.900	4.090	3.900	4.370	14,000	57,500	4.1071	6.472	6.472	6.787	6.472	7.251	8,437	6.8152	-4.88%
2020-04-24	0	4.100	3.950	4.100	3.990	4.100	20,000	80,120	4.0060	6.803	6.554	6.803	6.621	6.803	12,053	6.6474	0.24%
2020-04-23	0	4.090	3.930	4.100	4.090	4.090	4,000	16,360	4.0900	6.787	6.521	6.803	6.787	6.787	2,411	6.7868	0.00%
2020-04-22	0	4.090	3.860	4.200	3.900	4.090	8,000	31,920	3.9900	6.787	6.405	6.969	6.472	6.787	4,821	6.6208	2.09%
2020-04-21	0	4.100	3.920	4.100	4.100	4.100	10,000	41,000	4.1000	6.648	6.356	6.648	6.648	6.648	6,167	6.6478	0.00%
2020-04-20	0	4.100	3.910	4.100	-	-	0	0	-	6.648	6.340	6.648	-	-	0	-	0.00%
2020-04-17	0	4.100	3.800	4.100	3.900	4.100	16,000	63,400	3.9625	6.648	6.161	6.648	6.324	6.648	9,868	6.4249	2.50%
2020-04-16	0	4.000	3.950	4.000	3.950	4.080	18,000	72,220	4.0122	6.486	6.405	6.486	6.405	6.615	11,101	6.5055	-6.98%
2020-04-15	0	4.300	4.090	4.360	4.300	4.300	4,000	17,200	4.3000	6.972	6.632	7.069	6.972	6.972	2,467	6.9721	0.00%
2020-04-14	0	4.300	4.100	4.300	4.020	4.300	28,000	118,900	4.2464	6.972	6.648	6.972	6.518	6.972	17,269	6.8852	2.38%
2020-04-09	0	4.200	4.010	4.200	4.060	4.400	114,000	482,620	4.2335	6.810	6.502	6.810	6.583	7.134	70,309	6.8643	0.00%
2020-04-08	0	4.200	4.070	4.200	4.400	4.400	10,000	44,000	4.4000	6.810	6.599	6.810	7.134	7.134	6,167	7.1342	1.20%
2020-04-07	0	4.150	4.150	4.400	3.990	4.150	4,000	16,280	4.0700	6.729	6.729	7.134	6.469	6.729	2,467	6.5992	0.00%
2020-04-06	0	4.150	4.100	4.500	3.900	4.150	60,000	246,500	4.1083	6.729	6.648	7.296	6.324	6.729	37,005	6.6613	0.00%
2020-04-03	0	4.150	4.000	4.150	-	-	0	0	-	6.729	6.486	6.729	-	-	0	-	-1.19%
2020-04-02	0	4.200	4.000	4.200	-	-	0	0	-	6.810	6.486	6.810	-	-	0	-	-2.33%
2020-04-01	0	4.300	3.950	4.300	3.890	4.300	162,000	654,220	4.0384	6.972	6.405	6.972	6.307	6.972	99,913	6.5479	4.88%
2020-03-31	0	4.100	4.000	4.200	3.900	4.100	14,000	55,800	3.9857	6.648	6.486	6.810	6.324	6.648	8,634	6.4625	-2.38%
2020-03-30	0	4.200	3.800	4.200	-	-	0	0	-	6.810	6.161	6.810	-	-	0	-	-2.33%
2020-03-27	0	4.300	3.730	4.500	-	-	0	0	-	6.972	6.048	7.296	-	-	0	-	0.00%
2020-03-26	0	4.300	3.350	4.300	-	-	0	0	-	6.972	5.432	6.972	-	-	0	-	0.00%
2020-03-25	0	4.300	3.900	4.300	-	-	0	0	-	6.972	6.324	6.972	-	-	0	-	0.00%
2020-03-24	0	4.300	4.060	4.300	-	-	0	0	-	6.972	6.583	6.972	-	-	0	-	-2.27%
2020-03-23	0	4.400	4.010	4.400	4.400	4.400	4,000	17,600	4.4000	7.134	6.502	7.134	7.134	7.134	2,467	7.1342	0.00%
2020-03-20	0	4.400	4.000	4.500	-	-	0	0	-	7.134	6.486	7.296	-	-	0	-	0.00%
2020-03-19	0	4.400	4.100	4.400	4.000	4.400	24,000	100,800	4.2000	7.134	6.648	7.134	6.486	7.134	14,802	6.8100	0.00%
2020-03-18	0	4.400	4.010	4.400	4.200	4.400	10,000	42,900	4.2900	7.134	6.502	7.134	6.810	7.134	6,167	6.9559	4.76%
2020-03-17	0	4.200	4.000	4.450	4.200	4.450	22,000	96,100	4.3682	6.810	6.486	7.215	6.810	7.215	13,568	7.0826	-8.70%
2020-03-16	0	4.600	4.110	4.590	4.600	4.700	6,000	27,800	4.6333	7.459	6.664	7.442	7.459	7.621	3,700	7.5126	-3.97%
2020-03-13	0	4.790	3.860	4.790	4.820	4.830	16,000	77,220	4.8263	7.767	6.259	7.767	7.815	7.831	9,868	7.8254	-0.83%
2020-03-12	0	4.830	4.300	4.830	-	-	0	0	-	7.831	6.972	7.831	-	-	0	-	-0.21%
2020-03-11	0	4.840	4.300	4.900	-	-	0	0	-	7.848	6.972	7.945	-	-	0	-	0.00%
2020-03-10	0	4.840	1.010	4.850	4.840	4.870	38,000	184,420	4.8532	7.848	1.638	7.864	7.848	7.896	23,436	7.8690	-0.21%
2020-03-09	0	4.850	4.500	4.900	4.690	4.850	28,000	134,640	4.8086	7.864	7.296	7.945	7.604	7.864	17,269	7.7967	3.19%
2020-03-06	0	4.700	4.520	4.700	4.500	4.700	12,000	56,000	4.6667	7.621	7.329	7.621	7.296	7.621	7,401	7.5666	0.00%
2020-03-05	0	4.700	4.500	4.700	4.700	4.730	30,000	141,540	4.7180	7.621	7.296	7.621	7.621	7.669	18,502	7.6498	0.00%
2020-03-04	0	4.700	4.320	4.900	4.690	4.700	14,000	65,760	4.6971	7.621	7.005	7.945	7.604	7.621	8,634	7.6160	0.00%
2020-03-03	0	4.700	4.320	5.000	-	-	0	0	-	7.621	7.005	8.107	-	-	0	-	0.00%
2020-03-02	0	4.700	4.700	4.900	4.700	4.750	16,000	75,460	4.7163	7.621	7.621	7.945	7.621	7.702	9,868	7.6470	-8.38%
2020-02-28	0	5.130	4.700	5.130	-	-	0	0	-	8.318	7.621	8.318	-	-	0	-	-0.19%
2020-02-27	0	5.140	4.750	5.140	-	-	0	0	-	8.334	7.702	8.334	-	-	0	-	0.00%
2020-02-26	0	5.140	4.700	5.470	4.710	5.140	5,000	24,370	4.8740	8.334	7.621	8.869	7.637	8.334	3,084	7.9028	6.64%
2020-02-25	0	4.820	4.820	5.480	-	-	0	0	-	7.815	7.815	8.885	-	-	0	-	0.42%
2020-02-24	0	4.800	4.700	5.000	-	-	0	0	-	7.783	7.621	8.107	-	-	0	-	0.00%
2020-02-21	0	4.800	4.800	5.000	-	-	0	0	-	7.783	7.783	8.107	-	-	0	-	0.00%
2020-02-20	0	4.800	4.800	4.950	-	-	0	0	-	7.783	7.783	8.026	-	-	0	-	0.00%
2020-02-19	0	4.800	4.780	4.880	4.800	4.950	282,000	1,394,400	4.9447	7.783	7.750	7.913	7.783	8.026	173,922	8.0174	-3.03%
2020-02-18	0	4.950	4.800	4.950	4.870	4.950	128,000	630,960	4.9294	8.026	7.783	8.026	7.896	8.026	78,943	7.9926	1.02%
2020-02-17	0	4.900	4.710	4.900	-	-	0	0	-	7.945	7.637	7.945	-	-	0	-	0.00%
2020-02-14	0	4.900	4.700	4.900	4.900	4.950	32,000	157,300	4.9156	7.945	7.621	7.945	7.945	8.026	19,736	7.9703	-2.00%
2020-02-13	0	5.000	4.700	5.000	-	-	0	0	-	8.107	7.621	8.107	-	-	0	-	0.00%
2020-02-12	0	5.000	4.700	5.000	4.950	5.000	14,000	69,580	4.9700	8.107	7.621	8.107	8.026	8.107	8,634	8.0584	0.00%
2020-02-11	0	5.000	4.700	4.950	4.700	5.000	126,000	615,560	4.8854	8.107	7.621	8.026	7.621	8.107	77,710	7.9213	2.04%
2020-02-10	0	4.900	4.700	4.900	4.500	5.000	66,000	317,080	4.8042	7.945	7.621	7.945	7.296	8.107	40,705	7.7897	5.38%
2020-02-07	0	4.650	4.650	5.480	-	-	0	0	-	7.540	7.540	8.885	-	-	0	-	1.09%
2020-02-06	0	4.600	4.600	-	4.600	4.650	4,000	18,500	4.6250	7.459	7.459	-	7.459	7.540	2,467	7.4991	0.00%
2020-02-05	0	4.600	4.600	4.750	4.500	4.600	22,000	99,940	4.5427	7.459	7.459	7.702	7.296	7.459	13,568	7.3657	-2.13%
2020-02-04	0	4.700	4.500	4.890	4.700	4.900	20,000	96,000	4.8000	7.621	7.296	7.929	7.621	7.945	12,335	7.7828	-4.08%
2020-02-03	0	4.900	4.110	4.900	-	-	0	0	-	7.945	6.664	7.945	-	-	0	-	-1.01%
2020-01-31	0	4.950	4.110	4.950	-	-	0	0	-	8.026	6.664	8.026	-	-	0	-	-0.60%
2020-01-30	0	4.980	4.110	5.150	-	-	0	0	-	8.075	6.664	8.350	-	-	0	-	0.00%
2020-01-29	0	4.980	4.110	5.250	4.980	5.100	10,000	50,080	5.0080	8.075	6.664	8.512	8.075	8.269	6,167	8.1201	-3.86%
2020-01-24	0	5.180	5.180	5.400	-	-	0	0	-	8.399	8.399	8.756	-	-	0	-	0.39%
2020-01-23	0	5.160	4.980	5.280	5.140	5.160	26,000	133,880	5.1492	8.367	8.075	8.561	8.334	8.367	16,035	8.3491	3.20%
2020-01-22	0	5.000	4.950	5.120	4.750	5.000	20,000	96,060	4.8030	8.107	8.026	8.302	7.702	8.107	12,335	7.7877	2.25%
2020-01-21	0	4.890	4.500	4.890	-	-	0	0	-	7.929	7.296	7.929	-	-	0	-	-2.20%
2020-01-20	0	5.000	4.800	5.020	4.800	5.050	14,000	69,700	4.9786	8.107	7.783	8.140	7.783	8.188	8,634	8.0723	-0.99%
2020-01-17	0	5.050	5.050	5.060	4.950	5.010	78,000	389,600	4.9949	8.188	8.188	8.204	8.026	8.123	48,106	8.0988	-7.85%
2020-01-16	0	5.480	5.320	5.700	5.000	5.480	238,000	1,217,440	5.1153	8.885	8.626	9.242	8.107	8.885	146,785	8.2940	10.71%
2020-01-15	0	4.950	4.450	4.950	4.200	4.950	74,000	339,700	4.5905	8.026	7.215	8.026	6.810	8.026	45,639	7.4432	8.79%
2020-01-14	0	4.550	4.120	4.550	4.560	4.560	10,000	45,600	4.5600	7.377	6.680	7.377	7.394	7.394	6,167	7.3937	0.00%
2020-01-13	0	4.550	4.500	4.600	-	-	0	0	-	7.377	7.296	7.459	-	-	0	-	0.00%
2020-01-10	0	4.550	4.170	4.600	-	-	0	0	-	7.377	6.761	7.459	-	-	0	-	0.00%
2020-01-09	0	4.550	4.110	4.550	4.550	4.550	8,000	36,400	4.5500	7.377	6.664	7.377	7.377	7.377	4,934	7.3774	-1.09%
2020-01-08	0	4.600	4.110	4.600	4.600	4.600	2,000	9,200	4.6000	7.459	6.664	7.459	7.459	7.459	1,233	7.4585	3.37%
2020-01-07	0	4.450	4.180	4.450	-	-	0	0	-	7.215	6.778	7.215	-	-	0	-	-1.11%
2020-01-06	0	4.500	4.500	4.520	4.200	4.500	12,000	52,000	4.3333	7.296	7.296	7.329	6.810	7.296	7,401	7.0261	4.90%
2020-01-03	0	4.290	4.200	4.390	4.290	4.290	4,000	17,160	4.2900	6.956	6.810	7.118	6.956	6.956	2,467	6.9559	0.00%
2020-01-02	0	4.290	4.120	4.290	-	-	0	0	-	6.956	6.680	6.956	-	-	0	-	-0.23%
2019-12-31	0	4.300	4.120	4.300	-	-	0	0	-	6.972	6.680	6.972	-	-	0	-	0.00%
2019-12-30	0	4.300	4.110	4.300	-	-	0	0	-	6.972	6.664	6.972	-	-	0	-	0.00%
2019-12-27	0	4.300	4.120	4.300	4.300	4.300	22,000	94,600	4.3000	6.972	6.680	6.972	6.972	6.972	13,568	6.9721	0.00%
2019-12-24	0	4.300	4.300	4.800	-	-	0	0	-	6.972	6.972	7.783	-	-	0	-	0.00%
2019-12-23	0	4.300	4.150	4.800	-	-	0	0	-	6.972	6.729	7.783	-	-	0	-	0.00%
2019-12-20	0	4.300	4.150	4.300	4.300	4.300	12,000	51,600	4.3000	6.972	6.729	6.972	6.972	6.972	7,401	6.9721	-4.44%
2019-12-19	0	4.500	4.110	4.600	4.500	4.500	20,000	90,000	4.5000	7.296	6.664	7.459	7.296	7.296	12,335	7.2964	-2.17%
2019-12-18	0	4.600	4.120	4.680	-	-	0	0	-	7.459	6.680	7.588	-	-	0	-	0.00%
2019-12-17	0	4.600	4.400	4.700	-	-	0	0	-	7.459	7.134	7.621	-	-	0	-	0.00%
2019-12-16	0	4.600	4.110	4.670	4.600	4.600	4,000	18,400	4.6000	7.459	6.664	7.572	7.459	7.459	2,467	7.4585	-1.50%
2019-12-13	0	4.670	4.110	4.670	-	-	0	0	-	7.572	6.664	7.572	-	-	0	-	0.00%
2019-12-12	0	4.670	4.110	4.680	-	-	0	0	-	7.572	6.664	7.588	-	-	0	-	0.00%
2019-12-11	0	4.670	4.110	4.670	-	-	0	0	-	7.572	6.664	7.572	-	-	0	-	-0.21%
2019-12-10	0	4.680	4.480	4.680	-	-	10,000	44,800	4.4800	7.588	7.264	7.588	-	-	6,167	7.2640	0.00%
2019-12-09	0	4.680	4.110	4.680	4.500	4.680	12,000	54,360	4.5300	7.588	6.664	7.588	7.296	7.588	7,401	7.3450	1.74%
2019-12-06	0	4.600	4.110	4.600	-	-	0	0	-	7.459	6.664	7.459	-	-	0	-	0.00%
2019-12-05	0	4.600	4.110	4.790	-	-	0	0	-	7.459	6.664	7.767	-	-	0	-	0.00%
2019-12-04	0	4.600	4.110	4.800	-	-	0	0	-	7.459	6.664	7.783	-	-	0	-	0.00%
2019-12-03	0	4.600	4.110	4.600	-	-	0	0	-	7.459	6.664	7.459	-	-	0	-	0.00%
2019-12-02	0	4.600	4.550	4.800	-	-	0	0	-	7.459	7.377	7.783	-	-	0	-	0.00%
2019-11-29	0	4.600	4.120	4.800	-	-	0	0	-	7.459	6.680	7.783	-	-	0	-	0.00%
2019-11-28	0	4.600	4.110	4.700	4.600	4.600	4,000	18,400	4.6000	7.459	6.664	7.621	7.459	7.459	2,467	7.4585	-2.13%
2019-11-27	0	4.700	4.110	4.700	4.700	4.700	2,000	9,400	4.7000	7.621	6.664	7.621	7.621	7.621	1,233	7.6207	6.58%
2019-11-26	0	4.410	4.410	4.610	4.410	4.410	12,000	52,920	4.4100	7.150	7.150	7.475	7.150	7.150	7,401	7.1505	-4.13%
2019-11-25	0	4.600	4.410	4.600	4.600	4.600	12,000	55,200	4.6000	7.459	7.150	7.459	7.459	7.459	7,401	7.4585	-4.17%
2019-11-22	0	4.800	4.410	4.800	-	-	0	0	-	7.783	7.150	7.783	-	-	0	-	0.00%
2019-11-21	0	4.800	4.410	4.800	-	-	0	0	-	7.783	7.150	7.783	-	-	0	-	0.00%
2019-11-20	0	4.800	4.410	4.800	-	-	0	0	-	7.783	7.150	7.783	-	-	0	-	0.00%
2019-11-19	0	4.800	4.420	4.800	4.800	4.800	20,000	96,000	4.8000	7.783	7.167	7.783	7.783	7.783	12,335	7.7828	0.21%
2019-11-18	0	4.790	4.420	4.800	-	-	0	0	-	7.767	7.167	7.783	-	-	0	-	0.00%
2019-11-15	0	4.790	4.410	4.800	4.790	4.790	2,000	9,580	4.7900	7.767	7.150	7.783	7.767	7.767	1,233	7.7666	1.91%
2019-11-14	0	4.700	4.440	4.780	4.700	4.700	4,000	18,800	4.7000	7.621	7.199	7.750	7.621	7.621	2,467	7.6207	-1.88%
2019-11-13	0	4.790	4.410	4.790	-	-	0	0	-	7.767	7.150	7.767	-	-	0	-	-0.21%
2019-11-12	0	4.800	4.420	4.800	4.600	4.800	148,000	704,000	4.7568	7.783	7.167	7.783	7.459	7.783	91,278	7.7127	0.00%
2019-11-11	0	4.800	4.600	4.800	-	-	0	0	-	7.783	7.459	7.783	-	-	0	-	0.00%
2019-11-08	0	4.800	4.610	4.800	4.800	4.800	220,000	1,056,000	4.8000	7.783	7.475	7.783	7.783	7.783	135,684	7.7828	-1.03%
2019-11-07	0	4.850	4.600	4.850	4.850	4.850	8,000	38,800	4.8500	7.864	7.459	7.864	7.864	7.864	4,934	7.8639	0.21%
2019-11-06	0	4.840	4.700	4.850	4.840	4.840	2,000	9,680	4.8400	7.848	7.621	7.864	7.848	7.848	1,233	7.8477	0.00%
2019-11-05	0	4.840	4.650	4.840	4.900	4.900	4,000	19,600	4.9000	7.848	7.540	7.848	7.945	7.945	2,467	7.9449	2.98%
2019-11-04	0	4.700	4.600	4.830	4.600	4.840	36,000	168,960	4.6933	7.621	7.459	7.831	7.459	7.848	22,203	7.6099	0.86%
2019-11-01	0	4.660	4.660	4.800	4.660	4.790	30,000	140,100	4.6700	7.556	7.556	7.783	7.556	7.767	18,502	7.5720	-4.12%
2019-10-31	0	4.860	4.650	4.860	4.650	4.860	82,000	382,020	4.6588	7.880	7.540	7.880	7.540	7.880	50,573	7.5538	2.53%
2019-10-30	0	4.740	4.540	4.800	-	-	0	0	-	7.686	7.361	7.783	-	-	0	-	0.00%
2019-10-29	0	4.740	4.600	4.800	4.740	4.800	8,000	38,040	4.7550	7.686	7.459	7.783	7.686	7.783	4,934	7.7098	0.85%
2019-10-28	0	4.700	4.700	4.790	4.600	4.600	2,000	9,200	4.6000	7.621	7.621	7.767	7.459	7.459	1,233	7.4585	0.00%
2019-10-25	0	4.700	4.700	4.900	4.510	4.700	4,000	18,420	4.6050	7.621	7.621	7.945	7.313	7.621	2,467	7.4666	-0.21%
2019-10-24	0	4.710	4.680	4.980	4.650	4.850	6,000	28,420	4.7367	7.637	7.588	8.075	7.540	7.864	3,700	7.6801	-1.88%
2019-10-23	0	4.800	4.800	4.890	4.710	4.730	68,000	320,920	4.7194	7.783	7.783	7.929	7.637	7.669	41,939	7.6521	-2.24%
2019-10-22	0	4.910	4.700	5.140	-	-	0	0	-	7.961	7.621	8.334	-	-	0	-	0.00%
2019-10-21	0	4.910	4.700	4.990	4.710	4.910	42,000	198,220	4.7195	7.961	7.621	8.091	7.637	7.961	25,903	7.6523	1.24%
2019-10-18	0	4.850	4.760	4.920	4.850	4.910	52,000	253,680	4.8785	7.864	7.718	7.977	7.864	7.961	32,071	7.9100	3.19%
2019-10-17	0	4.700	4.600	4.700	4.610	4.860	48,000	229,680	4.7850	7.621	7.459	7.621	7.475	7.880	29,604	7.7585	-0.63%
2019-10-16	0	4.730	4.590	4.770	4.610	4.910	138,000	642,080	4.6528	7.669	7.442	7.734	7.475	7.961	85,111	7.5441	-1.05%
2019-10-15	0	4.780	4.570	4.780	4.540	4.990	104,000	494,020	4.7502	7.750	7.410	7.750	7.361	8.091	64,141	7.7020	-0.42%
2019-10-14	0	4.800	4.640	4.800	4.480	5.000	128,000	596,460	4.6598	7.783	7.523	7.783	7.264	8.107	78,943	7.5556	1.48%
2019-10-11	0	4.730	4.600	4.730	4.450	4.860	116,000	537,540	4.6340	7.669	7.459	7.669	7.215	7.880	71,542	7.5136	-2.87%
2019-10-10	0	4.870	4.650	4.870	4.400	5.000	86,000	406,540	4.7272	7.896	7.540	7.896	7.134	8.107	53,040	7.6648	1.25%
2019-10-09	0	4.810	4.800	5.200	4.810	5.200	312,000	1,600,420	5.1296	7.799	7.783	8.431	7.799	8.431	192,424	8.3171	-7.50%
2019-10-08	0	5.200	4.910	5.200	5.200	5.200	4,000	20,800	5.2000	8.431	7.961	8.431	8.431	8.431	2,467	8.4314	0.00%
2019-10-04	0	5.200	4.800	5.210	-	-	0	0	-	8.431	7.783	8.448	-	-	0	-	0.00%
2019-10-03	0	5.200	4.900	5.200	4.700	5.200	60,000	289,640	4.8273	8.431	7.945	8.431	7.621	8.431	37,005	7.8271	-0.38%
2019-10-02	0	5.220	4.860	5.250	-	-	0	0	-	8.464	7.880	8.512	-	-	0	-	0.00%
2019-09-30	0	5.220	4.860	5.220	-	-	0	0	-	8.464	7.880	8.464	-	-	0	-	-3.15%
2019-09-27	0	5.390	4.700	5.660	5.150	5.390	222,000	1,181,200	5.3207	8.739	7.621	9.177	8.350	8.739	136,917	8.6271	4.66%
2019-09-26	0	5.150	4.850	5.200	4.750	5.150	217,000	1,052,580	4.8506	8.350	7.864	8.431	7.702	8.350	133,834	7.8648	0.98%
2019-09-25	0	5.100	4.900	5.300	-	-	0	0	-	8.269	7.945	8.594	-	-	0	-	0.00%
2019-09-24	0	5.100	5.100	5.510	4.970	5.210	110,000	564,240	5.1295	8.269	8.269	8.934	8.058	8.448	67,842	8.3170	-0.97%
2019-09-23	0	5.150	5.200	5.500	4.900	5.020	168,000	826,680	4.9207	8.350	8.431	8.918	7.945	8.140	103,613	7.9785	-4.63%
2019-09-20	0	5.400	5.250	5.400	5.400	5.400	8,000	43,200	5.4000	8.756	8.512	8.756	8.756	8.756	4,934	8.7557	2.86%
2019-09-19	0	5.250	5.250	5.570	5.250	5.250	4,000	21,000	5.2500	8.512	8.512	9.031	8.512	8.512	2,467	8.5124	-4.02%
2019-09-18	0	5.470	5.250	5.470	5.470	5.470	130,000	711,100	5.4700	8.869	8.512	8.869	8.869	8.869	80,177	8.8692	-0.18%
2019-09-17	0	5.480	5.250	5.480	-	-	0	0	-	8.885	8.512	8.885	-	-	0	-	0.00%
2019-09-16	0	5.480	5.150	5.480	5.490	5.490	2,000	10,980	5.4900	8.885	8.350	8.885	8.902	8.902	1,233	8.9016	5.59%
2019-09-13	0	5.190	5.190	5.490	-	-	0	0	-	8.415	8.415	8.902	-	-	0	-	1.96%
2019-09-12	0	5.090	5.000	5.300	5.090	5.270	18,000	93,860	5.2144	8.253	8.107	8.594	8.253	8.545	11,101	8.4548	-6.95%
2019-09-11	0	5.470	5.200	5.470	5.480	5.480	2,000	10,960	5.4800	8.869	8.431	8.869	8.885	8.885	1,233	8.8854	3.21%
2019-09-10	0	5.300	5.400	5.500	-	-	0	0	-	8.594	8.756	8.918	-	-	0	-	0.00%
2019-09-09	0	5.300	5.330	5.880	5.100	5.300	50,000	259,780	5.1956	8.594	8.642	9.534	8.269	8.594	30,837	8.4242	6.00%
2019-09-06	0	5.000	4.520	5.150	5.000	5.150	6,000	30,600	5.1000	8.107	7.329	8.350	8.107	8.350	3,700	8.2692	-5.66%
2019-09-05	0	5.300	4.510	5.300	-	-	580,000	2,958,000	5.1000	8.594	7.313	8.594	-	-	357,712	8.2692	0.00%
2019-09-04	0	5.300	5.180	5.450	5.160	5.300	12,000	62,200	5.1833	8.594	8.399	8.837	8.367	8.594	7,401	8.4043	2.91%
2019-09-03	0	5.150	4.550	5.770	5.140	5.150	16,000	82,340	5.1463	8.350	7.377	9.356	8.334	8.350	9,868	8.3442	0.00%
2019-09-02	0	5.150	5.080	5.400	5.150	5.550	48,000	259,000	5.3958	8.350	8.237	8.756	8.350	8.999	29,604	8.7489	-7.71%
2019-08-30	0	5.580	4.890	5.580	-	-	0	0	-	9.048	7.929	9.048	-	-	0	-	-0.18%
2019-08-29	0	5.590	4.900	5.770	-	-	0	0	-	9.064	7.945	9.356	-	-	0	-	0.00%
2019-08-28	0	5.590	5.500	5.760	-	-	0	0	-	9.064	8.918	9.339	-	-	0	-	0.00%
2019-08-27	0	5.590	4.890	5.770	-	-	0	0	-	9.064	7.929	9.356	-	-	0	-	0.00%
2019-08-26	0	5.590	4.900	5.770	-	-	450,000	2,470,500	5.4900	9.064	7.945	9.356	-	-	277,535	8.9016	0.00%
2019-08-23	0	5.590	4.890	5.590	5.500	5.590	6,000	33,360	5.5600	9.064	7.929	9.064	8.918	9.064	3,700	9.0151	0.00%
2019-08-22	0	5.590	4.890	5.760	-	-	0	0	-	9.064	7.929	9.339	-	-	0	-	0.00%
2019-08-21	0	5.590	4.890	5.770	-	-	0	0	-	9.064	7.929	9.356	-	-	0	-	0.00%
2019-08-20	0	5.590	4.900	5.590	-	-	0	0	-	9.064	7.945	9.064	-	-	0	-	-0.18%
2019-08-19	0	5.600	4.900	5.600	-	-	0	0	-	9.080	7.945	9.080	-	-	0	-	0.00%
2019-08-16	0	5.600	5.500	5.600	-	-	0	0	-	9.080	8.918	9.080	-	-	0	-	0.00%
2019-08-15	0	5.600	-	5.600	-	-	0	0	-	9.080	-	9.080	-	-	0	-	0.00%
2019-08-14	0	5.600	5.500	5.770	-	-	0	0	-	9.080	8.918	9.356	-	-	0	-	0.00%
2019-08-13	0	5.600	5.600	5.770	5.600	5.600	10,000	56,000	5.6000	9.080	9.080	9.356	9.080	9.080	6,167	9.0799	-2.10%
2019-08-12	0	5.720	5.600	5.720	5.600	5.720	16,000	90,280	5.6425	9.275	9.080	9.275	9.080	9.275	9,868	9.1488	3.06%
2019-08-09	0	5.550	-	5.600	-	-	0	0	-	8.999	-	9.080	-	-	0	-	0.00%
2019-08-08	0	5.550	-	5.550	-	-	0	0	-	8.999	-	8.999	-	-	0	-	0.00%
2019-08-07	0	5.550	5.100	5.550	5.550	5.550	4,000	22,200	5.5500	8.999	8.269	8.999	8.999	8.999	2,467	8.9989	0.00%
2019-08-06	0	5.550	-	5.550	5.570	5.570	4,000	22,280	5.5700	8.999	-	8.999	9.031	9.031	2,467	9.0313	0.00%
2019-08-05	0	5.550	-	5.550	-	-	0	0	-	8.999	-	8.999	-	-	0	-	0.00%
2019-08-02	0	5.550	-	5.720	-	-	0	0	-	8.999	-	9.275	-	-	0	-	0.00%
2019-08-01	0	5.550	5.550	-	5.510	5.510	1,610,000	8,535,100	5.3013	8.999	8.999	-	8.934	8.934	992,958	8.5956	0.73%
2019-07-31	0	5.510	-	5.510	5.510	5.510	2,000	11,020	5.5100	8.934	-	8.934	8.934	8.934	1,233	8.9340	0.18%
2019-07-30	0	5.500	-	5.500	5.500	5.500	4,000	22,000	5.5000	8.918	-	8.918	8.918	8.918	2,467	8.9178	0.00%
2019-07-29	0	5.500	5.500	-	5.300	5.460	74,000	400,200	5.4081	8.918	8.918	-	8.594	8.853	45,639	8.7688	0.73%
2019-07-26	0	5.460	5.250	5.490	5.200	5.460	24,000	126,240	5.2600	8.853	8.512	8.902	8.431	8.853	14,802	8.5287	0.18%
2019-07-25	0	5.450	5.200	5.460	5.280	5.450	58,000	306,920	5.2917	8.837	8.431	8.853	8.561	8.837	35,771	8.5801	3.22%
2019-07-24	0	5.280	5.200	5.280	5.280	5.280	4,000	21,120	5.2800	8.561	8.431	8.561	8.561	8.561	2,467	8.5611	-0.38%
2019-07-23	0	5.300	5.100	5.450	-	-	0	0	-	8.594	8.269	8.837	-	-	0	-	0.00%
2019-07-22	0	5.300	5.100	5.300	-	-	270,000	1,431,000	5.3000	8.594	8.269	8.594	-	-	166,521	8.5935	0.00%
2019-07-19	0	5.300	5.100	5.300	-	-	0	0	-	8.594	8.269	8.594	-	-	0	-	0.00%
2019-07-18	0	5.300	5.020	5.300	5.000	5.300	46,000	237,320	5.1591	8.594	8.140	8.594	8.107	8.594	28,370	8.3651	0.95%
2019-07-17	0	5.250	5.200	5.450	5.000	5.250	46,000	234,380	5.0952	8.512	8.431	8.837	8.107	8.512	28,370	8.2615	1.16%
2019-07-16	0	5.190	4.950	5.190	5.000	5.380	48,000	247,160	5.1492	8.415	8.026	8.415	8.107	8.723	29,604	8.3489	-4.77%
2019-07-15	0	5.450	5.300	5.600	5.200	5.450	44,000	233,280	5.3018	8.837	8.594	9.080	8.431	8.837	27,137	8.5965	0.00%
2019-07-12	0	5.450	5.450	5.650	5.400	5.650	48,000	264,400	5.5083	8.837	8.837	9.161	8.756	9.161	29,604	8.9313	-5.38%
2019-07-11	0	5.760	5.760	5.920	5.700	6.170	100,000	590,680	5.9068	9.339	9.339	9.599	9.242	10.00	61,674	9.5774	-9.43%
2019-07-10	0	6.360	6.270	6.590	6.360	6.840	56,000	368,220	6.5754	10.31	10.17	10.69	10.31	11.09	34,538	10.661	-6.74%
2019-07-09	0	6.820	-	6.830	6.560	6.820	12,000	79,780	6.6483	11.06	-	11.07	10.64	11.06	7,401	10.780	0.29%
2019-07-08	0	6.800	6.800	6.840	6.600	6.880	20,000	136,580	6.8290	11.03	11.03	11.09	10.70	11.16	12,335	11.073	-1.45%
2019-07-05	0	6.900	6.900	6.990	6.680	6.900	8,000	54,760	6.8450	11.19	11.19	11.33	10.83	11.19	4,934	11.099	-0.43%
2019-07-04	0	6.930	-	7.000	6.930	6.950	20,000	138,920	6.9460	11.24	-	11.35	11.24	11.27	12,335	11.262	0.07%
2019-07-03	0	7.000	6.760	7.000	7.000	7.000	26,000	182,000	7.0000	11.23	10.84	11.23	11.23	11.23	16,209	11.228	3.55%
2019-07-02	0	6.760	6.300	6.780	6.520	6.760	24,000	152,560	6.3567	10.84	10.11	10.88	10.46	10.84	14,962	10.196	7.30%
2019-06-28	0	6.300	6.200	6.390	6.300	6.300	2,000	12,600	6.3000	10.11	9.945	10.25	10.11	10.11	1,247	10.105	1.61%
2019-06-27	0	6.200	6.200	6.300	6.200	6.200	22,000	136,400	6.2000	9.945	9.945	10.11	9.945	9.945	13,715	9.9451	-0.80%
2019-06-26	0	6.250	-	6.250	6.250	6.250	4,000	25,000	6.2500	10.03	-	10.03	10.03	10.03	2,494	10.025	0.81%
2019-06-25	0	6.200	-	6.200	-	-	0	0	-	9.945	-	9.945	-	-	0	-	0.00%
2019-06-24	0	6.200	-	-	6.200	6.200	12,000	74,400	6.2000	9.945	-	-	9.945	9.945	7,481	9.9451	1.64%
2019-06-21	0	6.100	-	6.100	6.100	6.100	2,000	12,200	6.1000	9.785	-	9.785	9.785	9.785	1,247	9.7847	-0.16%
2019-06-20	0	6.110	-	6.110	6.110	6.110	30,000	183,300	6.1100	9.801	-	9.801	9.801	9.801	18,703	9.8007	0.99%
2019-06-19	0	6.050	-	6.070	-	-	0	0	-	9.704	-	9.737	-	-	0	-	0.00%
2019-06-18	0	6.050	6.000	6.050	-	-	0	0	-	9.704	9.624	9.704	-	-	0	-	0.00%
2019-06-17	0	6.050	-	6.230	6.000	6.230	74,000	448,300	6.0581	9.704	-	9.993	9.624	9.993	46,133	9.7175	0.83%
2019-06-14	0	6.000	6.000	6.050	5.800	6.000	28,000	163,600	5.8429	9.624	9.624	9.704	9.303	9.624	17,456	9.3722	3.45%
2019-06-13	0	5.800	5.800	5.900	-	-	0	0	-	9.303	9.303	9.464	-	-	0	-	0.00%
2019-06-12	0	5.800	5.800	5.850	5.800	5.880	30,000	176,080	5.8693	9.303	9.303	9.384	9.303	9.432	18,703	9.4147	0.00%
2019-06-11	0	5.800	-	5.800	5.790	6.090	58,000	337,660	5.8217	9.303	-	9.303	9.287	9.769	36,159	9.3383	0.00%
2019-06-10	0	5.800	-	5.800	5.800	5.800	50,000	290,000	5.8000	9.303	-	9.303	9.303	9.303	31,171	9.3035	0.00%
2019-06-06	0	5.800	-	5.800	-	-	0	0	-	9.303	-	9.303	-	-	0	-	0.00%
2019-06-05	0	5.800	-	5.800	5.740	5.850	26,000	151,560	5.8292	9.303	-	9.303	9.207	9.384	16,209	9.3503	0.69%
2019-06-04	0	5.760	5.750	5.900	5.750	5.810	92,000	530,340	5.7646	9.239	9.223	9.464	9.223	9.320	57,355	9.2466	0.17%
2019-06-03	0	5.750	-	5.750	5.750	5.750	80,000	460,000	5.7500	9.223	-	9.223	9.223	9.223	49,874	9.2233	-0.69%
2019-05-31	0	5.790	-	5.790	5.800	5.800	2,000	11,600	5.8000	9.287	-	9.287	9.303	9.303	1,247	9.3035	-0.17%
2019-05-30	0	5.800	-	5.800	-	-	0	0	-	9.303	-	9.303	-	-	0	-	0.00%
2019-05-29	0	5.800	4.810	5.800	5.800	5.900	10,000	58,200	5.8200	9.303	7.715	9.303	9.303	9.464	6,234	9.3355	-1.69%
2019-05-28	0	5.900	-	5.900	-	-	0	0	-	9.464	-	9.464	-	-	0	-	0.00%
2019-05-27	0	5.900	-	5.900	-	-	0	0	-	9.464	-	9.464	-	-	0	-	0.00%
2019-05-24	0	5.900	-	5.900	-	-	0	0	-	9.464	-	9.464	-	-	0	-	0.00%
2019-05-23	0	5.900	-	6.000	-	-	0	0	-	9.464	-	9.624	-	-	0	-	0.00%
2019-05-22	0	5.900	-	5.900	5.950	6.050	6,000	35,900	5.9833	9.464	-	9.464	9.544	9.704	3,741	9.5975	-1.67%
2019-05-21	0	6.000	-	6.000	6.000	6.000	74,000	444,000	6.0000	9.624	-	9.624	9.624	9.624	46,133	9.6243	0.33%
2019-05-20	0	5.980	5.000	5.990	5.850	5.980	108,000	645,140	5.9735	9.592	8.020	9.608	9.384	9.592	67,330	9.5818	1.36%
2019-05-17	0	5.900	5.550	5.900	5.900	5.950	40,000	237,660	5.9415	9.464	8.902	9.464	9.464	9.544	24,937	9.5304	-0.84%
2019-05-16	0	5.950	-	5.950	-	-	0	0	-	9.544	-	9.544	-	-	0	-	-0.34%
2019-05-15	0	5.970	-	5.970	5.970	5.970	6,000	35,820	5.9700	9.576	-	9.576	9.576	9.576	3,741	9.5762	-0.50%
2019-05-14	0	6.000	-	6.000	6.000	6.000	18,000	108,000	6.0000	9.624	-	9.624	9.624	9.624	11,222	9.6243	1.69%
2019-05-10	0	5.900	4.000	5.900	5.900	6.090	98,000	578,960	5.9078	9.464	6.416	9.464	9.464	9.769	61,096	9.4763	-1.67%
2019-05-09	0	6.000	-	6.000	6.000	6.000	6,000	36,000	6.0000	9.624	-	9.624	9.624	9.624	3,741	9.6243	0.00%
2019-05-08	0	6.000	-	6.000	5.930	6.180	34,000	205,880	6.0553	9.624	-	9.624	9.512	9.913	21,196	9.7130	1.18%
2019-05-07	0	5.930	-	5.940	5.930	5.940	34,000	201,640	5.9306	9.512	-	9.528	9.512	9.528	21,196	9.5129	-0.17%
2019-05-06	0	5.940	-	5.940	5.950	5.950	6,000	35,700	5.9500	9.528	-	9.528	9.544	9.544	3,741	9.5441	-0.17%
2019-05-03	0	5.950	4.710	6.000	5.950	5.950	22,000	130,200	5.9182	9.544	7.555	9.624	9.544	9.544	13,715	9.4930	0.85%
2019-05-02	0	5.900	5.000	6.000	5.900	6.000	16,000	94,600	5.9125	9.464	8.020	9.624	9.464	9.624	9,975	9.4839	0.00%
2019-04-30	0	5.900	4.710	5.900	5.900	5.900	26,000	153,400	5.9000	9.464	7.555	9.464	9.464	9.464	16,209	9.4639	0.00%
2019-04-29	0	5.900	4.800	5.900	-	-	0	0	-	9.464	7.699	9.464	-	-	0	-	0.00%
2019-04-26	0	5.900	4.710	5.900	5.900	5.900	30,000	177,000	5.9000	9.464	7.555	9.464	9.464	9.464	18,703	9.4639	-0.84%
2019-04-25	0	5.950	4.950	5.950	5.940	5.950	6,000	35,660	5.9433	9.544	7.940	9.544	9.528	9.544	3,741	9.5334	0.00%
2019-04-24	0	5.950	4.710	5.950	5.970	5.970	2,000	11,940	5.9700	9.544	7.555	9.544	9.576	9.576	1,247	9.5762	1.02%
2019-04-23	0	5.890	4.710	5.970	-	-	0	0	-	9.448	7.555	9.576	-	-	0	-	0.00%
2019-04-18	0	5.890	5.000	5.890	-	-	0	0	-	9.448	8.020	9.448	-	-	0	-	-0.17%
2019-04-17	0	5.900	5.090	5.900	-	-	0	0	-	9.464	8.165	9.464	-	-	0	-	-1.17%
2019-04-16	0	5.970	4.950	5.970	-	-	0	0	-	9.576	7.940	9.576	-	-	0	-	-0.33%
2019-04-15	0	5.990	4.900	5.990	-	-	0	0	-	9.608	7.860	9.608	-	-	0	-	-0.17%
2019-04-12	0	6.000	4.900	6.000	-	-	0	0	-	9.624	7.860	9.624	-	-	0	-	0.00%
2019-04-11	0	6.000	4.820	6.000	-	-	0	0	-	9.624	7.731	9.624	-	-	0	-	0.00%
2019-04-10	0	6.000	4.800	6.000	6.000	6.000	48,000	288,000	6.0000	9.624	7.699	9.624	9.624	9.624	29,924	9.6243	0.00%
2019-04-09	0	6.000	5.100	6.000	6.000	6.000	4,000	24,000	6.0000	9.624	8.181	9.624	9.624	9.624	2,494	9.6243	0.17%
2019-04-08	0	5.990	4.710	6.000	5.680	5.990	34,000	195,380	5.7465	9.608	7.555	9.624	9.111	9.608	21,196	9.2176	-0.17%
2019-04-04	0	6.000	5.780	6.000	5.700	6.000	6,000	34,800	5.8000	9.624	9.271	9.624	9.143	9.624	3,741	9.3035	0.00%
2019-04-03	0	6.000	5.300	6.000	5.570	6.000	38,000	222,980	5.8679	9.624	8.501	9.624	8.935	9.624	23,690	9.4124	7.14%
2019-04-02	0	5.600	5.140	6.000	-	-	0	0	-	8.983	8.245	9.624	-	-	0	-	0.00%
2019-04-01	0	5.600	5.780	6.000	5.290	6.000	74,000	403,580	5.4538	8.983	9.271	9.624	8.485	9.624	46,133	8.7481	1.82%
2019-03-29	0	5.500	4.830	5.900	5.500	5.900	20,000	113,590	5.6795	8.822	7.748	9.464	8.822	9.464	12,468	9.1102	-8.33%
2019-03-28	0	6.000	5.410	-	5.500	6.000	26,000	146,220	5.6238	9.624	8.678	-	8.822	9.624	16,209	9.0209	10.91%
2019-03-27	0	5.410	5.050	5.450	-	-	0	0	-	8.678	8.100	8.742	-	-	0	-	0.00%
2019-03-26	0	5.410	5.000	5.410	5.410	5.550	4,000	21,920	5.4800	8.678	8.020	8.678	8.678	8.902	2,494	8.7902	2.46%
2019-03-25	0	5.280	5.000	5.280	-	-	0	0	-	8.469	8.020	8.469	-	-	0	-	-0.38%
2019-03-22	0	5.300	4.870	5.300	-	-	0	0	-	8.501	7.812	8.501	-	-	0	-	-3.64%
2019-03-21	0	5.500	4.810	5.500	5.540	5.540	2,000	11,080	5.5400	8.822	7.715	8.822	8.886	8.886	1,247	8.8864	3.77%
2019-03-20	0	5.300	4.720	5.300	-	-	0	0	-	8.501	7.571	8.501	-	-	0	-	-1.12%
2019-03-19	0	5.360	5.000	7.500	5.000	5.600	104,000	554,200	5.3288	8.598	8.020	12.03	8.020	8.983	64,836	8.5477	7.20%
2019-03-18	0	5.000	4.510	5.300	4.910	5.000	28,000	138,340	4.9407	8.020	7.234	8.501	7.876	8.020	17,456	7.9251	1.42%
2019-03-15	0	4.930	4.580	4.930	-	-	0	0	-	7.908	7.347	7.908	-	-	0	-	-0.20%
2019-03-14	0	4.940	4.680	4.940	-	-	0	0	-	7.924	7.507	7.924	-	-	0	-	0.00%
2019-03-13	0	4.940	4.330	4.940	-	-	0	0	-	7.924	6.946	7.924	-	-	0	-	-0.20%
2019-03-12	0	4.950	4.710	4.950	4.850	4.950	32,000	157,280	4.9150	7.940	7.555	7.940	7.780	7.940	19,950	7.8839	1.23%
2019-03-11	0	4.890	4.230	4.950	-	-	0	0	-	7.844	6.785	7.940	-	-	0	-	0.00%
2019-03-08	0	4.890	4.890	4.900	4.700	4.700	2,000	9,400	4.7000	7.844	7.844	7.860	7.539	7.539	1,247	7.5390	-0.20%
2019-03-07	0	4.900	4.700	4.950	-	-	0	0	-	7.860	7.539	7.940	-	-	0	-	0.00%
2019-03-06	0	4.900	4.800	4.900	4.900	4.950	14,000	69,000	4.9286	7.860	7.699	7.860	7.860	7.940	8,728	7.9057	-1.01%
2019-03-05	0	4.950	4.500	5.000	-	-	0	0	-	7.940	7.218	8.020	-	-	0	-	0.00%
2019-03-04	0	4.950	4.310	4.950	4.950	4.950	68,000	336,600	4.9500	7.940	6.913	7.940	7.940	7.940	42,393	7.9400	0.00%
2019-03-01	0	4.950	4.590	5.000	4.950	4.950	6,000	29,700	4.9500	7.940	7.363	8.020	7.940	7.940	3,741	7.9400	0.00%
2019-02-28	0	4.950	4.640	4.950	-	-	0	0	-	7.940	7.443	7.940	-	-	0	-	0.00%
2019-02-27	0	4.950	4.680	5.000	4.700	4.950	12,000	56,900	4.7417	7.940	7.507	8.020	7.539	7.940	7,481	7.6058	9.51%
2019-02-26	0	4.520	4.400	4.900	4.400	4.980	116,000	560,620	4.8329	7.250	7.058	7.860	7.058	7.988	72,317	7.7522	-5.83%
2019-02-25	0	4.800	4.730	4.800	4.800	5.000	30,000	144,800	4.8267	7.699	7.587	7.699	7.699	8.020	18,703	7.7422	-4.00%
2019-02-22	0	5.000	4.810	5.000	-	-	0	0	-	8.020	7.715	8.020	-	-	0	-	0.00%
2019-02-21	0	5.000	4.710	5.000	-	-	0	0	-	8.020	7.555	8.020	-	-	0	-	0.00%
2019-02-20	0	5.000	4.800	5.000	-	-	0	0	-	8.020	7.699	8.020	-	-	0	-	-1.96%
2019-02-19	0	5.100	4.710	5.100	-	-	0	0	-	8.181	7.555	8.181	-	-	0	-	0.00%
2019-02-18	0	5.100	4.710	5.100	-	-	0	0	-	8.181	7.555	8.181	-	-	0	-	0.00%
2019-02-15	0	5.100	4.800	5.100	5.000	5.200	24,000	123,200	5.1333	8.181	7.699	8.181	8.020	8.341	14,962	8.2341	6.25%
2019-02-14	0	4.800	4.750	4.990	4.800	5.000	196,000	948,000	4.8367	7.699	7.619	8.004	7.699	8.020	122,191	7.7583	-4.00%
2019-02-13	0	5.000	4.820	5.000	4.920	5.000	298,000	1,464,840	4.9156	8.020	7.731	8.020	7.892	8.020	185,780	7.8848	1.01%
2019-02-12	0	4.950	4.800	4.950	4.950	5.000	1,720,000	8,429,600	4.9009	7.940	7.699	7.940	7.940	8.020	1,072,289	7.8613	-1.00%
2019-02-11	0	5.000	4.950	5.000	5.000	5.000	648,000	3,180,000	4.9074	8.020	7.940	8.020	8.020	8.020	403,979	7.8717	0.00%
2019-02-08	0	5.000	4.900	5.000	4.900	5.300	1,410,000	6,770,700	4.8019	8.020	7.860	8.020	7.860	8.501	879,028	7.7025	2.04%
2019-02-04	0	4.900	4.900	5.040	-	-	0	0	-	7.860	7.860	8.084	-	-	0	-	2.08%
2019-02-01	0	4.800	4.510	4.800	4.800	5.000	2,562,000	12,307,200	4.8037	7.699	7.234	7.699	7.699	8.020	1,597,212	7.7054	-4.00%
2019-01-31	0	5.000	4.510	5.000	4.850	5.000	328,000	1,533,200	4.6744	8.020	7.234	8.020	7.780	8.020	204,483	7.4979	3.09%
2019-01-30	0	4.850	4.700	4.900	4.580	4.850	52,000	239,660	4.6088	7.780	7.539	7.860	7.347	7.780	32,418	7.3928	7.78%
2019-01-29	0	4.500	3.760	4.500	4.600	4.600	4,000	18,400	4.6000	7.218	6.031	7.218	7.379	7.379	2,494	7.3786	0.00%
2019-01-28	0	4.500	3.620	4.500	-	-	940,000	4,042,000	4.3000	7.218	5.807	7.218	-	-	586,018	6.8974	-2.17%
2019-01-25	0	4.600	4.200	4.600	4.580	4.600	8,000	36,720	4.5900	7.379	6.737	7.379	7.347	7.379	4,987	7.3626	0.44%
2019-01-24	0	4.580	3.800	4.690	-	-	1,650,000	7,260,000	4.4000	7.347	6.095	7.523	-	-	1,028,649	7.0578	0.00%
2019-01-23	0	4.580	3.610	4.580	-	-	1,250,000	5,500,000	4.4000	7.347	5.791	7.347	-	-	779,280	7.0578	-0.43%
2019-01-22	0	4.600	3.640	4.600	-	-	0	0	-	7.379	5.839	7.379	-	-	0	-	0.00%
2019-01-21	0	4.600	3.610	4.600	-	-	0	0	-	7.379	5.791	7.379	-	-	0	-	0.00%
2019-01-18	0	4.600	3.610	4.600	-	-	0	0	-	7.379	5.791	7.379	-	-	0	-	0.00%
2019-01-17	0	4.600	3.610	4.600	-	-	0	0	-	7.379	5.791	7.379	-	-	0	-	0.00%
2019-01-16	0	4.600	3.610	4.650	-	-	0	0	-	7.379	5.791	7.459	-	-	0	-	0.00%
2019-01-15	0	4.600	3.700	4.600	4.600	4.600	1,178,000	5,183,600	4.4003	7.379	5.935	7.379	7.379	7.379	734,393	7.0583	0.00%
2019-01-14	0	4.600	3.620	4.600	-	-	0	0	-	7.379	5.807	7.379	-	-	0	-	-1.08%
2019-01-11	0	4.650	4.400	4.650	4.140	4.650	974,000	4,094,040	4.2033	7.459	7.058	7.459	6.641	7.459	607,215	6.7423	9.41%
2019-01-10	0	4.250	4.200	4.640	4.010	4.420	172,000	714,400	4.1535	6.817	6.737	7.443	6.432	7.090	107,229	6.6624	-9.57%
2019-01-09	0	4.700	4.100	4.700	4.700	4.700	6,000	28,200	4.7000	7.539	6.577	7.539	7.539	7.539	3,741	7.5390	0.00%
2019-01-08	0	4.700	4.100	4.700	-	-	0	0	-	7.539	6.577	7.539	-	-	0	-	-1.05%
2019-01-07	0	4.750	4.200	4.750	-	-	1,800,000	8,424,000	4.6800	7.619	6.737	7.619	-	-	1,122,163	7.5069	0.00%
2019-01-04	0	4.750	4.010	4.750	-	-	0	0	-	7.619	6.432	7.619	-	-	0	-	-0.84%
2019-01-03	0	4.790	4.100	4.790	-	-	0	0	-	7.683	6.577	7.683	-	-	0	-	0.00%
2019-01-02	0	4.790	4.010	4.800	-	-	0	0	-	7.683	6.432	7.699	-	-	0	-	0.00%
2018-12-31	0	4.790	4.010	4.790	-	-	0	0	-	7.683	6.432	7.683	-	-	0	-	-0.21%
2018-12-28	0	4.800	4.100	4.800	-	-	0	0	-	7.699	6.577	7.699	-	-	0	-	0.00%
2018-12-27	0	4.800	4.020	4.800	-	-	0	0	-	7.699	6.448	7.699	-	-	0	-	-1.84%
2018-12-24	0	4.890	-	4.890	-	-	0	0	-	7.844	-	7.844	-	-	0	-	0.00%
2018-12-21	0	4.890	4.700	4.890	4.700	4.890	8,000	37,980	4.7475	7.844	7.539	7.844	7.539	7.844	4,987	7.6152	0.00%
2018-12-20	0	4.890	4.700	4.890	-	-	0	0	-	7.844	7.539	7.844	-	-	0	-	-0.20%
2018-12-19	0	4.900	4.700	4.900	-	-	0	0	-	7.860	7.539	7.860	-	-	0	-	0.00%
2018-12-18	0	4.900	4.700	4.900	-	-	0	0	-	7.860	7.539	7.860	-	-	0	-	0.00%
2018-12-17	0	4.900	4.700	4.900	-	-	0	0	-	7.860	7.539	7.860	-	-	0	-	0.00%
2018-12-14	0	4.900	4.700	4.900	-	-	0	0	-	7.860	7.539	7.860	-	-	0	-	0.00%
2018-12-13	0	4.900	4.700	4.900	4.900	4.900	14,000	68,600	4.9000	7.860	7.539	7.860	7.860	7.860	8,728	7.8598	0.00%
2018-12-12	0	4.900	4.700	4.900	4.900	4.900	12,000	58,800	4.9000	7.860	7.539	7.860	7.860	7.860	7,481	7.8598	0.00%
2018-12-11	0	4.900	4.700	4.900	4.900	4.900	2,000	9,800	4.9000	7.860	7.539	7.860	7.860	7.860	1,247	7.8598	-1.80%
2018-12-10	0	4.990	4.700	5.010	-	-	0	0	-	8.004	7.539	8.036	-	-	0	-	0.00%
2018-12-07	0	4.990	4.700	4.990	4.930	5.000	14,000	69,720	4.9800	8.004	7.539	8.004	7.908	8.020	8,728	7.9881	0.20%
2018-12-06	0	4.980	4.700	4.980	4.950	4.980	6,000	29,760	4.9600	7.988	7.539	7.988	7.940	7.988	3,741	7.9561	-1.97%
2018-12-05	0	5.080	4.700	5.080	-	-	0	0	-	8.149	7.539	8.149	-	-	0	-	-0.39%
2018-12-04	0	5.100	5.100	5.200	5.000	5.000	1,502,000	7,510,000	5.0000	8.181	8.181	8.341	8.020	8.020	936,383	8.0202	2.00%
2018-12-03	0	5.000	5.000	5.190	4.540	5.300	48,000	239,660	4.9929	8.020	8.020	8.325	7.282	8.501	29,924	8.0089	11.11%
2018-11-30	0	4.500	4.020	4.500	-	-	0	0	-	7.218	6.448	7.218	-	-	0	-	0.00%
2018-11-29	0	4.500	4.020	4.500	4.350	4.500	50,000	222,780	4.4556	7.218	6.448	7.218	6.978	7.218	31,171	7.1470	0.67%
2018-11-28	0	4.470	3.750	4.470	4.470	4.470	16,000	71,520	4.4700	7.170	6.015	7.170	7.170	7.170	9,975	7.1701	0.00%
2018-11-27	0	4.470	3.750	4.470	4.480	4.480	22,000	98,560	4.4800	7.170	6.015	7.170	7.186	7.186	13,715	7.1861	0.45%
2018-11-26	0	4.450	3.750	4.450	4.450	4.450	30,000	133,500	4.4500	7.138	6.015	7.138	7.138	7.138	18,703	7.1380	1.14%
2018-11-23	0	4.400	3.750	4.500	4.400	4.400	24,000	105,600	4.4000	7.058	6.015	7.218	7.058	7.058	14,962	7.0578	0.00%
2018-11-22	0	4.400	3.760	4.500	4.400	4.400	6,000	26,400	4.4000	7.058	6.031	7.218	7.058	7.058	3,741	7.0578	1.15%
2018-11-21	0	4.350	3.760	4.350	4.350	4.350	2,106,000	8,867,100	4.2104	6.978	6.031	6.978	6.978	6.978	1,312,931	6.7537	0.00%
2018-11-20	0	4.350	4.200	4.350	4.310	4.440	2,996,000	12,628,880	4.2152	6.978	6.737	6.978	6.913	7.122	1,867,778	6.7614	0.93%
2018-11-19	0	4.310	4.310	4.820	4.310	4.820	14,000	61,480	4.3914	6.913	6.913	7.731	6.913	7.731	8,728	7.0441	-10.40%
2018-11-16	0	4.810	4.700	4.810	-	-	0	0	-	7.715	7.539	7.715	-	-	0	-	0.00%
2018-11-15	0	4.810	4.600	4.810	4.550	4.860	48,000	223,460	4.6554	7.715	7.379	7.715	7.298	7.796	29,924	7.4675	6.65%
2018-11-14	0	4.510	4.010	4.680	4.510	5.010	62,000	292,780	4.7223	7.234	6.432	7.507	7.234	8.036	38,652	7.5747	-11.22%
2018-11-13	0	5.080	5.000	5.200	5.080	5.080	8,000	40,640	5.0800	8.149	8.020	8.341	8.149	8.149	4,987	8.1485	6.05%
2018-11-12	0	4.790	4.660	4.790	4.610	4.790	30,000	140,780	4.6927	7.683	7.475	7.683	7.395	7.683	18,703	7.5272	-4.20%
2018-11-09	0	5.000	4.800	5.000	-	-	0	0	-	8.020	7.699	8.020	-	-	0	-	0.00%
2018-11-08	0	5.000	4.520	5.200	-	-	0	0	-	8.020	7.250	8.341	-	-	0	-	0.00%
2018-11-07	0	5.000	4.520	5.000	5.000	5.000	6,000	30,000	5.0000	8.020	7.250	8.020	8.020	8.020	3,741	8.0202	0.00%
2018-11-06	0	5.000	4.510	5.000	5.000	5.000	6,000	30,000	5.0000	8.020	7.234	8.020	8.020	8.020	3,741	8.0202	0.00%
2018-11-05	0	5.000	4.510	5.000	-	-	0	0	-	8.020	7.234	8.020	-	-	0	-	0.00%
2018-11-02	0	5.000	4.510	5.000	5.000	5.000	4,000	20,000	5.0000	8.020	7.234	8.020	8.020	8.020	2,494	8.0202	0.00%
2018-11-01	0	5.000	4.510	5.000	5.000	5.000	14,000	70,000	5.0000	8.020	7.234	8.020	8.020	8.020	8,728	8.0202	0.00%
2018-10-31	0	5.000	4.510	5.000	5.000	5.000	8,000	40,000	5.0000	8.020	7.234	8.020	8.020	8.020	4,987	8.0202	0.00%
2018-10-30	0	5.000	4.510	5.000	-	-	0	0	-	8.020	7.234	8.020	-	-	0	-	0.00%
2018-10-29	0	5.000	4.510	5.000	5.000	5.000	1,740,000	8,527,000	4.9006	8.020	7.234	8.020	8.020	8.020	1,084,757	7.8607	0.00%
2018-10-26	0	5.000	4.510	5.050	-	-	0	0	-	8.020	7.234	8.100	-	-	0	-	0.00%
2018-10-25	0	5.000	4.510	5.000	5.000	5.000	2,000	10,000	5.0000	8.020	7.234	8.020	8.020	8.020	1,247	8.0202	0.00%
2018-10-24	0	5.000	4.510	5.000	5.000	5.000	2,000	10,000	5.0000	8.020	7.234	8.020	8.020	8.020	1,247	8.0202	-1.77%
2018-10-23	0	5.090	4.550	5.100	-	-	0	0	-	8.165	7.298	8.181	-	-	0	-	0.00%
2018-10-22	0	5.090	4.900	5.090	5.080	5.280	86,000	439,540	5.1109	8.165	7.860	8.165	8.149	8.469	53,614	8.1982	2.00%
2018-10-19	0	4.990	4.820	5.200	4.990	5.190	48,000	242,960	5.0617	8.004	7.731	8.341	8.004	8.325	29,924	8.1191	-5.85%
2018-10-18	0	5.300	5.010	5.300	5.080	5.300	34,000	174,840	5.1424	8.501	8.036	8.501	8.149	8.501	21,196	8.2486	0.00%
2018-10-16	0	5.300	5.300	5.360	5.300	5.360	32,000	169,840	5.3075	8.501	8.501	8.598	8.501	8.598	19,950	8.5135	0.00%
2018-10-15	0	5.300	5.300	5.500	5.300	5.300	2,000	10,600	5.3000	8.501	8.501	8.822	8.501	8.501	1,247	8.5014	-0.93%
2018-10-12	0	5.350	5.060	5.350	-	-	0	0	-	8.582	8.116	8.582	-	-	0	-	0.00%
2018-10-11	0	5.350	5.350	5.500	5.010	5.550	36,000	193,360	5.3711	8.582	8.582	8.822	8.036	8.902	22,443	8.6155	-3.78%
2018-10-10	0	5.560	5.510	5.700	5.550	5.560	16,000	88,860	5.5538	8.918	8.838	9.143	8.902	8.918	9,975	8.9085	0.18%
2018-10-09	0	5.550	5.010	5.550	-	-	2,000	11,100	5.5500	8.902	8.036	8.902	-	-	1,247	8.9025	0.00%
2018-10-08	0	5.550	5.050	5.550	5.550	5.550	4,000	22,200	5.5500	8.902	8.100	8.902	8.902	8.902	2,494	8.9025	-0.89%
2018-10-05	0	5.600	5.400	5.600	5.400	5.600	62,000	341,880	5.5142	8.983	8.662	8.983	8.662	8.983	38,652	8.8450	0.00%
2018-10-04	0	5.600	5.010	5.600	5.600	5.600	22,000	123,200	5.6000	8.983	8.036	8.983	8.983	8.983	13,715	8.9827	3.70%
2018-10-03	0	5.400	4.990	5.400	5.400	5.400	1,004,000	5,271,500	5.2505	8.662	8.004	8.662	8.662	8.662	625,918	8.4220	-0.74%
2018-10-02	0	5.440	5.400	5.450	5.440	5.500	16,000	87,360	5.4600	8.726	8.662	8.742	8.726	8.822	9,975	8.7581	-1.09%
2018-09-28	0	5.500	5.000	5.500	5.390	5.500	34,000	185,720	5.4624	8.822	8.020	8.822	8.646	8.822	21,196	8.7619	3.77%
2018-09-27	0	5.300	4.990	5.390	5.300	5.300	20,000	106,000	5.3000	8.501	8.004	8.646	8.501	8.501	12,468	8.5014	0.00%
2018-09-26	0	5.300	5.200	5.350	5.300	5.300	4,000	21,200	5.3000	8.501	8.341	8.582	8.501	8.501	2,494	8.5014	0.76%
2018-09-24	0	5.260	5.200	5.300	5.260	5.260	2,000	10,520	5.2600	8.437	8.341	8.501	8.437	8.437	1,247	8.4373	-0.75%
2018-09-21	0	5.300	5.100	5.400	5.300	5.430	26,000	139,100	5.3500	8.501	8.181	8.662	8.501	8.710	16,209	8.5816	0.00%
2018-09-20	0	5.300	4.990	5.300	5.300	5.300	4,000	21,200	5.3000	8.501	8.004	8.501	8.501	8.501	2,494	8.5014	0.00%
2018-09-19	0	5.300	5.300	5.400	5.260	5.350	26,000	137,780	5.2992	8.501	8.501	8.662	8.437	8.582	16,209	8.5002	0.76%
2018-09-18	0	5.260	5.210	5.390	5.260	5.390	28,000	148,260	5.2950	8.437	8.357	8.646	8.437	8.646	17,456	8.4934	0.00%
2018-09-17	0	5.260	5.250	5.390	5.200	5.390	16,000	84,120	5.2575	8.437	8.421	8.646	8.341	8.646	9,975	8.4333	1.15%
2018-09-14	0	5.200	5.010	5.380	5.010	5.380	42,000	215,600	5.1333	8.341	8.036	8.630	8.036	8.630	26,184	8.2341	-3.53%
2018-09-13	0	5.390	5.020	5.390	-	-	0	0	-	8.646	8.052	8.646	-	-	0	-	0.00%
2018-09-12	0	5.390	5.010	5.390	-	-	0	0	-	8.646	8.036	8.646	-	-	0	-	-0.19%
2018-09-11	0	5.400	5.010	5.400	5.390	5.400	22,000	118,600	5.3909	8.662	8.036	8.662	8.646	8.662	13,715	8.6473	0.00%
2018-09-10	0	5.400	5.010	5.400	-	-	0	0	-	8.662	8.036	8.662	-	-	0	-	0.00%
2018-09-07	0	5.400	5.200	5.400	5.100	5.450	50,000	265,920	5.3184	8.662	8.341	8.662	8.181	8.742	31,171	8.5310	1.31%
2018-09-06	0	5.330	5.130	5.330	5.340	5.340	24,000	128,160	5.3400	8.550	8.229	8.550	8.566	8.566	14,962	8.5656	-0.74%
2018-09-05	0	5.370	5.130	5.370	-	-	0	0	-	8.614	8.229	8.614	-	-	0	-	-0.19%
2018-09-04	0	5.380	5.130	5.450	5.300	5.390	95,000	510,120	5.3697	8.630	8.229	8.742	8.501	8.646	59,225	8.6132	0.37%
2018-09-03	0	5.360	5.030	5.370	5.350	5.360	60,000	321,280	5.3547	8.598	8.068	8.614	8.582	8.598	37,405	8.5891	0.19%
2018-08-31	0	5.350	5.010	5.350	-	-	0	0	-	8.582	8.036	8.582	-	-	0	-	0.00%
2018-08-30	0	5.350	5.100	5.420	-	-	0	0	-	8.582	8.181	8.694	-	-	0	-	0.00%
2018-08-29	0	5.350	5.300	5.420	5.300	5.700	90,000	487,580	5.4176	8.582	8.501	8.694	8.501	9.143	56,108	8.6900	-2.73%
2018-08-28	0	5.500	5.050	5.700	5.190	5.500	43,000	229,000	5.3256	8.822	8.100	9.143	8.325	8.822	26,807	8.5425	8.91%
2018-08-27	0	5.050	5.050	5.190	5.050	5.200	220,000	1,112,580	5.0572	8.100	8.100	8.325	8.100	8.341	137,153	8.1119	1.00%
2018-08-24	0	5.000	5.000	5.150	-	-	0	0	-	8.020	8.020	8.261	-	-	0	-	2.04%
2018-08-23	0	4.900	4.900	5.180	-	-	0	0	-	7.860	7.860	8.309	-	-	0	-	0.00%
2018-08-22	0	4.900	4.900	5.500	-	-	0	0	-	7.860	7.860	8.822	-	-	0	-	0.00%
2018-08-21	0	4.900	4.820	5.280	4.900	5.020	52,000	259,720	4.9946	7.860	7.731	8.469	7.860	8.052	32,418	8.0116	-2.00%
2018-08-20	0	5.000	5.000	5.200	4.550	5.000	116,000	545,060	4.6988	8.020	8.020	8.341	7.298	8.020	72,317	7.5371	6.61%
2018-08-17	0	4.690	4.540	4.690	4.510	4.700	34,000	155,860	4.5841	7.523	7.282	7.523	7.234	7.539	21,196	7.3531	-2.70%
2018-08-16	0	4.820	4.520	4.950	4.820	4.990	30,000	147,060	4.9020	7.731	7.250	7.940	7.731	8.004	18,703	7.8630	-0.62%
2018-08-15	0	4.850	4.720	4.900	4.640	4.850	46,000	220,200	4.7870	7.780	7.571	7.860	7.443	7.780	28,677	7.6785	1.04%
2018-08-14	0	4.800	4.710	4.890	4.500	4.990	70,000	334,180	4.7740	7.699	7.555	7.844	7.218	8.004	43,640	7.6577	-6.98%
2018-08-13	0	5.160	4.950	5.160	5.190	5.210	22,000	114,480	5.2036	8.277	7.940	8.277	8.325	8.357	13,715	8.3469	-0.77%
2018-08-10	0	5.200	5.150	5.200	4.950	5.200	114,000	565,520	4.9607	8.341	8.261	8.341	7.940	8.341	71,070	7.9572	0.00%
2018-08-09	0	5.200	5.000	5.200	5.200	5.500	26,000	140,600	5.4077	8.341	8.020	8.341	8.341	8.822	16,209	8.6742	-5.45%
2018-08-08	0	5.500	5.420	5.580	5.500	5.650	70,000	390,600	5.5800	8.822	8.694	8.951	8.822	9.063	43,640	8.9506	-1.79%
2018-08-07	0	5.600	5.410	5.600	5.400	5.600	115,000	635,640	5.5273	8.983	8.678	8.983	8.662	8.983	71,694	8.8660	5.26%
2018-08-06	0	5.320	5.080	5.320	5.010	5.500	46,000	242,440	5.2704	8.534	8.149	8.534	8.036	8.822	28,677	8.4540	2.31%
2018-08-03	0	5.200	5.180	5.500	4.990	5.200	52,000	265,800	5.1115	8.341	8.309	8.822	8.004	8.341	32,418	8.1991	4.21%
2018-08-02	0	4.990	4.990	5.000	4.800	5.130	30,000	144,900	4.8300	8.004	8.004	8.020	7.699	8.229	18,703	7.7475	-3.29%
2018-08-01	0	5.160	4.850	5.180	4.800	5.180	104,000	526,840	5.0658	8.277	7.780	8.309	7.699	8.309	64,836	8.1257	5.31%
2018-07-31	0	4.900	4.200	4.990	4.900	4.990	38,000	186,740	4.9142	7.860	6.737	8.004	7.860	8.004	23,690	7.8826	3.59%
2018-07-30	0	4.730	4.720	4.730	4.470	4.730	164,000	762,160	4.6473	7.587	7.571	7.587	7.170	7.587	102,242	7.4545	11.82%
2018-07-27	0	4.230	4.230	4.380	4.210	4.400	54,000	232,300	4.3019	6.785	6.785	7.026	6.753	7.058	33,665	6.9004	0.71%
2018-07-26	0	4.200	4.190	4.400	4.000	4.200	132,000	551,100	4.1750	6.737	6.721	7.058	6.416	6.737	82,292	6.6969	0.48%
2018-07-25	0	4.180	3.760	4.180	3.730	4.200	66,000	254,500	3.8561	6.705	6.031	6.705	5.983	6.737	41,146	6.1853	13.28%
2018-07-24	0	3.690	3.690	3.730	3.670	3.710	112,000	413,100	3.6884	5.919	5.919	5.983	5.887	5.951	69,823	5.9163	0.00%
2018-07-23	0	3.690	3.310	3.690	3.600	3.700	74,000	270,700	3.6581	5.919	5.309	5.919	5.775	5.935	46,133	5.8678	4.83%
2018-07-20	0	3.520	3.520	3.750	-	-	0	0	-	5.646	5.646	6.015	-	-	0	-	2.03%
2018-07-19	0	3.450	3.450	3.750	-	-	0	0	-	5.534	5.534	6.015	-	-	0	-	0.00%
2018-07-18	0	3.450	3.450	3.600	-	-	0	0	-	5.534	5.534	5.775	-	-	0	-	0.00%
2018-07-17	0	3.450	3.450	3.640	-	-	0	0	-	5.534	5.534	5.839	-	-	0	-	1.47%
2018-07-16	0	3.400	3.400	3.600	3.380	3.660	74,000	267,420	3.6138	5.454	5.454	5.775	5.422	5.871	46,133	5.7967	-6.85%
2018-07-13	0	3.650	3.450	3.800	3.500	3.700	58,000	207,000	3.5690	5.855	5.534	6.095	5.614	5.935	36,159	5.7248	-7.83%
2018-07-12	0	3.960	3.700	4.120	-	-	0	0	-	6.352	5.935	6.609	-	-	0	-	0.00%
2018-07-11	0	3.960	3.700	4.100	-	-	0	0	-	6.352	5.935	6.577	-	-	0	-	0.00%
2018-07-10	0	3.960	3.780	3.960	3.990	4.000	14,000	55,920	3.9943	6.352	6.063	6.352	6.400	6.416	8,728	6.4070	-0.75%
2018-07-09	0	3.990	3.950	4.100	3.990	4.110	60,000	245,900	4.0983	6.400	6.336	6.577	6.400	6.593	37,405	6.5739	-0.25%
2018-07-06	0	4.000	3.960	4.170	3.880	4.000	118,000	462,560	3.9200	6.416	6.352	6.689	6.224	6.416	73,564	6.2879	1.01%
2018-07-05	0	3.960	3.960	3.980	3.950	3.990	200,000	795,480	3.9774	6.352	6.352	6.384	6.336	6.400	124,685	6.3799	-0.50%
2018-07-04	0	3.980	3.960	3.980	3.950	4.010	84,000	335,160	3.9900	6.384	6.352	6.384	6.336	6.432	52,368	6.4001	-0.50%
2018-07-03	0	4.000	3.800	4.000	3.940	4.080	466,000	1,861,020	3.9936	6.416	6.095	6.416	6.320	6.545	290,515	6.4059	-3.38%
2018-06-29	0	4.140	4.010	4.140	-	-	0	0	-	6.641	6.432	6.641	-	-	0	-	-0.24%
2018-06-28	0	4.150	4.150	4.160	4.000	4.150	186,000	746,000	4.0108	6.657	6.657	6.673	6.416	6.657	115,957	6.4334	-0.48%
2018-06-27	0	4.170	4.170	4.180	4.170	4.200	60,000	250,800	4.1800	6.689	6.689	6.705	6.689	6.737	37,405	6.7049	0.00%
2018-06-26	0	4.170	4.110	4.220	4.170	4.440	167,700	710,582	4.2372	6.689	6.593	6.769	6.689	7.122	104,548	6.7967	-0.71%
2018-06-25	0	4.200	4.010	4.200	3.900	4.200	322,000	1,309,060	4.0654	6.737	6.432	6.737	6.256	6.737	200,742	6.5211	7.69%
2018-06-22	0	3.900	3.900	3.920	3.550	3.950	128,000	494,220	3.8611	6.256	6.256	6.288	5.694	6.336	79,798	6.1934	12.72%
2018-06-21	0	3.460	3.450	3.490	3.260	3.500	38,000	129,600	3.4105	5.550	5.534	5.598	5.229	5.614	23,690	5.4706	3.28%
2018-06-20	0	3.350	3.250	3.380	3.240	3.350	192,000	628,380	3.2728	5.374	5.213	5.422	5.197	5.374	119,697	5.2497	3.40%
2018-06-19	0	3.240	3.160	3.240	2.850	3.250	240,000	755,420	3.1476	5.197	5.069	5.197	4.572	5.213	149,622	5.0489	-0.31%
2018-06-15	0	3.250	3.250	3.290	3.180	3.250	138,000	444,860	3.2236	5.213	5.213	5.277	5.101	5.213	86,032	5.1708	3.17%
2018-06-14	0	3.150	3.150	3.200	3.150	3.460	228,000	754,140	3.3076	5.053	5.053	5.133	5.053	5.550	142,141	5.3056	-8.96%
2018-06-13	0	3.460	3.410	3.460	3.100	3.700	824,000	2,796,400	3.3937	5.550	5.470	5.550	4.973	5.935	513,701	5.4436	15.33%
2018-06-12	0	3.000	2.850	3.700	3.000	3.000	170,000	510,000	3.0000	4.812	4.572	5.935	4.812	4.812	105,982	4.8121	0.00%
2018-06-11	0	3.000	2.840	-	3.000	3.000	90,000	270,000	3.0000	4.812	4.555	-	4.812	4.812	56,108	4.8121	-0.33%
2018-06-08	0	3.010	2.900	3.010	2.900	3.010	102,000	298,220	2.9237	4.828	4.652	4.828	4.652	4.828	63,589	4.6898	3.79%
2018-06-07	0	2.900	-	2.900	2.850	2.900	106,000	305,900	2.8858	4.652	-	4.652	4.572	4.652	66,083	4.6290	2.47%
2018-06-06	0	2.830	2.830	-	-	-	0	0	-	4.539	4.539	-	-	-	0	-	0.00%
2018-06-05	0	2.830	2.830	-	-	-	0	0	-	4.539	4.539	-	-	-	0	-	2.63%
2018-06-04	0	5.640	5.630	6.000	-	-	0	0	-	4.423	4.415	4.705	-	-	0	-	0.00%
2018-06-01	0	5.640	5.640	5.990	-	-	0	0	-	4.423	4.423	4.698	-	-	0	-	0.00%
2018-05-31	0	5.640	5.630	6.000	5.610	5.800	56,000	323,620	5.7789	4.423	4.415	4.705	4.400	4.549	71,406	4.5321	1.08%
2018-05-30	0	5.580	5.570	5.580	5.560	5.580	104,000	579,680	5.5738	4.376	4.368	4.376	4.360	4.376	132,611	4.3713	0.36%
2018-05-29	0	5.560	5.510	5.560	5.510	5.560	70,000	388,120	5.5446	4.360	4.321	4.360	4.321	4.360	89,258	4.3483	0.91%
2018-05-28	0	5.510	5.500	5.510	5.500	5.510	48,000	264,460	5.5096	4.321	4.313	4.321	4.313	4.321	61,205	4.3209	0.18%
2018-05-25	0	5.500	5.500	5.800	5.490	5.500	14,000	76,920	5.4943	4.313	4.313	4.549	4.306	4.313	17,852	4.3089	0.00%
2018-05-24	0	5.500	5.360	5.500	5.490	5.520	40,000	220,040	5.5010	4.313	4.204	4.313	4.306	4.329	51,004	4.3141	-3.51%
2018-05-23	0	5.700	5.630	5.800	5.700	5.940	132,000	768,800	5.8242	4.470	4.415	4.549	4.470	4.658	168,314	4.5676	-4.04%
2018-05-21	0	5.940	5.750	5.940	5.940	5.940	4,000	23,760	5.9400	4.658	4.509	4.658	4.658	4.658	5,100	4.6584	0.00%
2018-05-18	0	5.940	5.920	5.940	-	-	0	0	-	4.658	4.643	4.658	-	-	0	-	0.00%
2018-05-17	0	5.940	5.920	5.940	-	-	0	0	-	4.658	4.643	4.658	-	-	0	-	0.00%
2018-05-16	0	5.940	5.700	5.950	5.940	5.950	26,000	154,660	5.9485	4.658	4.470	4.666	4.658	4.666	33,153	4.6651	-0.17%
2018-05-15	0	5.950	5.810	5.950	5.900	5.970	78,000	464,460	5.9546	4.666	4.556	4.666	4.627	4.682	99,458	4.6699	-0.17%
2018-05-14	0	5.960	5.960	6.990	5.960	5.960	72,000	429,120	5.9600	4.674	4.674	5.482	4.674	4.674	91,808	4.6741	0.00%
2018-05-11	0	5.960	5.800	6.500	5.960	5.960	28,000	166,880	5.9600	4.674	4.549	5.098	4.674	4.674	35,703	4.6741	0.00%
2018-05-10	0	5.960	5.950	5.960	5.950	5.960	112,000	667,320	5.9582	4.674	4.666	4.674	4.666	4.674	142,812	4.6727	0.17%
2018-05-09	0	5.950	5.950	5.990	5.950	5.990	16,000	95,580	5.9738	4.666	4.666	4.698	4.666	4.698	20,402	4.6849	0.00%
2018-05-08	0	5.950	5.950	5.990	5.950	5.990	12,000	71,640	5.9700	4.666	4.666	4.698	4.666	4.698	15,301	4.6820	-0.67%
2018-05-07	0	5.990	5.950	5.990	5.990	6.000	150,000	898,880	5.9925	4.698	4.666	4.698	4.698	4.705	191,266	4.6996	0.00%
2018-05-04	0	5.990	5.910	6.150	-	-	0	0	-	4.698	4.635	4.823	-	-	0	-	0.00%
2018-05-03	0	5.990	5.990	6.000	5.990	5.990	2,000	11,980	5.9900	4.698	4.698	4.705	4.698	4.698	2,550	4.6976	-0.17%
2018-05-02	0	6.000	6.000	6.080	6.000	6.000	14,000	84,000	6.0000	4.705	4.705	4.768	4.705	4.705	17,852	4.7055	0.00%
2018-04-30	0	6.000	5.700	6.090	-	-	0	0	-	4.705	4.470	4.776	-	-	0	-	0.00%
2018-04-27	0	6.000	5.510	6.090	-	-	0	0	-	4.705	4.321	4.776	-	-	0	-	0.00%
2018-04-26	0	6.000	5.950	6.000	6.000	6.100	18,000	109,600	6.0889	4.705	4.666	4.705	4.705	4.784	22,952	4.7752	-1.64%
2018-04-25	0	6.100	5.970	6.100	6.100	6.100	6,000	36,600	6.1000	4.784	4.682	4.784	4.784	4.784	7,651	4.7839	0.00%
2018-04-24	0	6.100	6.000	6.100	-	-	0	0	-	4.784	4.705	4.784	-	-	0	-	0.00%
2018-04-23	0	6.100	5.760	6.100	6.100	6.100	4,000	24,400	6.1000	4.784	4.517	4.784	4.784	4.784	5,100	4.7839	3.39%
2018-04-20	0	5.900	5.760	6.200	-	-	0	0	-	4.627	4.517	4.862	-	-	0	-	0.00%
2018-04-19	0	5.900	5.710	6.500	-	-	0	0	-	4.627	4.478	5.098	-	-	0	-	0.00%
2018-04-18	0	5.900	5.700	6.500	-	-	0	0	-	4.627	4.470	5.098	-	-	0	-	0.00%
2018-04-17	0	5.900	5.810	6.980	5.900	6.000	12,000	71,200	5.9333	4.627	4.556	5.474	4.627	4.705	15,301	4.6532	-3.28%
2018-04-16	0	6.100	5.750	6.100	6.100	6.100	4,000	24,400	6.1000	4.784	4.509	4.784	4.784	4.784	5,100	4.7839	3.39%
2018-04-13	0	5.900	5.810	5.900	5.850	5.900	26,000	152,600	5.8692	4.627	4.556	4.627	4.588	4.627	33,153	4.6029	-2.16%
2018-04-12	0	6.030	5.820	6.030	5.850	6.040	26,000	153,380	5.8992	4.729	4.564	4.729	4.588	4.737	33,153	4.6265	0.67%
2018-04-11	0	5.990	5.800	5.990	5.990	6.040	54,000	325,760	6.0326	4.698	4.549	4.698	4.698	4.737	68,856	4.7310	-0.66%
2018-04-10	0	6.030	6.010	6.030	6.000	6.030	8,000	48,060	6.0075	4.729	4.713	4.729	4.705	4.729	10,201	4.7114	2.38%
2018-04-09	0	5.890	5.850	6.000	5.800	5.890	32,000	186,980	5.8431	4.619	4.588	4.705	4.549	4.619	40,803	4.5825	0.68%
2018-04-06	0	5.850	5.790	6.050	5.700	5.900	18,000	104,080	5.7822	4.588	4.541	4.745	4.470	4.627	22,952	4.5347	-0.17%
2018-04-04	0	5.860	5.850	5.900	5.860	5.900	26,000	153,180	5.8915	4.596	4.588	4.627	4.596	4.627	33,153	4.6204	-2.33%
2018-04-03	0	6.000	5.950	6.970	5.800	6.000	48,000	286,480	5.9683	4.705	4.666	5.466	4.549	4.705	61,205	4.6806	2.39%
2018-03-29	0	5.860	5.850	5.950	5.810	6.000	40,000	236,940	5.9235	4.596	4.588	4.666	4.556	4.705	51,004	4.6455	0.86%
2018-03-28	0	5.810	5.700	5.810	5.780	6.000	46,000	269,080	5.8496	4.556	4.470	4.556	4.533	4.705	58,655	4.5875	1.04%
2018-03-27	0	5.750	5.310	5.880	5.750	5.980	34,000	200,440	5.8953	4.509	4.164	4.611	4.509	4.690	43,354	4.6234	4.36%
2018-03-26	0	5.510	5.500	5.980	-	-	1,000	5,440	5.4400	4.321	4.313	4.690	-	-	1,275	4.2663	0.00%
2018-03-23	0	5.510	5.500	5.810	5.310	5.810	10,000	54,900	5.4900	4.321	4.313	4.556	4.164	4.556	12,751	4.3055	-5.97%
2018-03-22	0	5.860	5.310	5.860	-	-	0	0	-	4.596	4.164	4.596	-	-	0	-	-1.51%
2018-03-21	0	5.950	5.310	5.950	-	-	0	0	-	4.666	4.164	4.666	-	-	0	-	0.00%
2018-03-20	0	5.950	5.310	6.500	5.950	5.960	10,000	59,540	5.9540	4.666	4.164	5.098	4.666	4.674	12,751	4.6694	0.00%
2018-03-19	0	5.950	5.950	6.000	5.950	6.000	40,000	238,900	5.9725	4.666	4.666	4.705	4.666	4.705	51,004	4.6839	1.19%
2018-03-16	0	5.880	5.310	6.630	-	-	0	0	-	4.611	4.164	5.200	-	-	0	-	0.00%
2018-03-15	0	5.880	5.880	6.990	-	-	0	0	-	4.611	4.611	5.482	-	-	0	-	0.68%
2018-03-14	0	5.840	5.310	5.840	5.840	5.850	20,000	116,920	5.8460	4.580	4.164	4.580	4.580	4.588	25,502	4.5847	0.34%
2018-03-13	0	5.820	5.820	6.690	5.820	5.830	8,000	46,580	5.8225	4.564	4.564	5.247	4.564	4.572	10,201	4.5663	0.00%
2018-03-12	0	5.820	5.800	5.910	5.750	5.850	106,000	613,840	5.7909	4.564	4.549	4.635	4.509	4.588	135,161	4.5415	0.17%
2018-03-09	0	5.810	5.800	5.960	5.780	5.950	524,000	3,106,060	5.9276	4.556	4.549	4.674	4.533	4.666	668,157	4.6487	-1.86%
2018-03-08	0	5.920	5.720	5.920	5.920	5.920	42,000	248,640	5.9200	4.643	4.486	4.643	4.643	4.643	53,555	4.6427	3.50%
2018-03-07	0	5.720	5.720	5.920	5.710	5.710	6,000	34,820	5.8033	4.486	4.486	4.643	4.478	4.478	7,651	4.5512	-3.21%
2018-03-06	0	5.910	5.820	5.910	5.910	5.910	80,000	472,940	5.9118	4.635	4.564	4.635	4.635	4.635	102,009	4.6363	2.25%
2018-03-05	0	5.780	5.770	5.960	5.600	5.960	126,000	740,040	5.8733	4.533	4.525	4.674	4.392	4.674	160,664	4.6061	-3.02%
2018-03-02	0	5.960	5.950	6.580	5.960	5.980	8,000	47,800	5.9750	4.674	4.666	5.160	4.674	4.690	10,201	4.6859	0.17%
2018-03-01	0	5.950	5.950	6.990	-	-	0	0	-	4.666	4.666	5.482	-	-	0	-	0.34%
2018-02-28	0	5.930	5.930	6.990	5.850	5.920	16,000	94,380	5.8988	4.651	4.651	5.482	4.588	4.643	20,402	4.6261	-1.50%
2018-02-27	0	6.020	5.980	6.580	5.910	6.020	10,000	59,860	5.9860	4.721	4.690	5.160	4.635	4.721	12,751	4.6945	0.33%
2018-02-26	0	6.000	6.000	6.580	5.800	6.000	18,000	106,120	5.8956	4.705	4.705	5.160	4.549	4.705	22,952	4.6236	5.26%
2018-02-23	0	5.700	5.610	5.910	5.600	5.720	16,000	90,360	5.6475	4.470	4.400	4.635	4.392	4.486	20,402	4.4290	3.64%
2018-02-22	0	5.500	5.310	5.950	5.310	5.920	30,000	173,620	5.7873	4.313	4.164	4.666	4.164	4.643	38,253	4.5387	-6.78%
2018-02-21	0	5.900	5.810	6.000	5.810	5.900	14,000	81,620	5.8300	4.627	4.556	4.705	4.556	4.627	17,852	4.5722	-1.67%
2018-02-20	0	6.000	5.310	6.990	6.000	6.010	32,000	192,240	6.0075	4.705	4.164	5.482	4.705	4.713	40,803	4.7114	0.00%
2018-02-15	0	6.000	5.310	6.000	6.000	6.000	8,000	48,000	6.0000	4.705	4.164	4.705	4.705	4.705	10,201	4.7055	0.00%
2018-02-14	0	6.000	5.310	6.000	5.720	6.000	24,000	140,900	5.8708	4.705	4.164	4.705	4.486	4.705	30,603	4.6042	1.35%
2018-02-13	0	5.920	5.920	5.990	5.900	5.940	8,000	47,360	5.9200	4.643	4.643	4.698	4.627	4.658	10,201	4.6427	3.50%
2018-02-12	0	5.720	5.720	5.730	5.700	5.780	24,000	138,000	5.7500	4.486	4.486	4.494	4.470	4.533	30,603	4.5094	-2.05%
2018-02-09	0	5.840	5.710	5.840	5.650	5.900	50,000	290,780	5.8156	4.580	4.478	4.580	4.431	4.627	63,755	4.5609	2.64%
2018-02-08	0	5.690	5.310	5.950	5.500	5.690	46,000	260,040	5.6530	4.462	4.164	4.666	4.313	4.462	58,655	4.4334	0.71%
2018-02-07	0	5.650	5.330	5.650	-	-	0	0	-	4.431	4.180	4.431	-	-	0	-	0.00%
2018-02-06	0	5.650	5.310	5.650	-	-	0	0	-	4.431	4.164	4.431	-	-	0	-	0.00%
2018-02-05	0	5.650	5.640	5.650	5.410	5.900	38,000	213,420	5.6163	4.431	4.423	4.431	4.243	4.627	48,454	4.4046	0.00%
2018-02-02	0	5.650	5.060	5.800	5.030	5.650	30,000	162,400	5.4133	4.431	3.968	4.549	3.945	4.431	38,253	4.2454	7.62%
2018-02-01	0	5.250	5.250	5.300	5.250	5.250	4,000	21,000	5.2500	4.117	4.117	4.157	4.117	4.117	5,100	4.1173	0.00%
2018-01-31	0	5.250	5.250	5.370	5.250	5.260	10,000	52,540	5.2540	4.117	4.117	4.211	4.117	4.125	12,751	4.1204	0.38%
2018-01-30	0	5.230	5.230	5.360	-	-	2,000	10,720	5.3600	4.102	4.102	4.204	-	-	2,550	4.2036	0.58%
2018-01-29	0	5.200	5.100	5.300	5.030	5.200	12,000	60,700	5.0583	4.078	4.000	4.157	3.945	4.078	15,301	3.9670	-6.98%
2018-01-26	0	5.590	5.280	5.600	5.100	5.600	66,000	362,200	5.4879	4.384	4.141	4.392	4.000	4.392	84,157	4.3039	-0.18%
2018-01-25	0	5.600	5.000	5.600	5.600	5.600	2,000	11,200	5.6000	4.392	3.921	4.392	4.392	4.392	2,550	4.3918	7.69%
2018-01-24	0	5.200	4.800	5.600	5.060	5.200	18,000	92,700	5.1500	4.078	3.764	4.392	3.968	4.078	22,952	4.0389	0.39%
2018-01-23	0	5.180	4.800	5.330	4.800	5.180	210,000	1,052,020	5.0096	4.062	3.764	4.180	3.764	4.062	267,773	3.9288	-4.07%
2018-01-22	0	5.400	4.500	5.620	5.400	5.400	10,000	54,000	5.4000	4.235	3.529	4.407	4.235	4.235	12,751	4.2349	-3.91%
2018-01-19	0	5.620	4.500	5.620	-	-	0	0	-	4.407	3.529	4.407	-	-	0	-	-0.18%
2018-01-18	0	5.630	4.500	5.650	-	-	1,000	5,640	5.6400	4.415	3.529	4.431	-	-	1,275	4.4232	0.00%
2018-01-17	0	5.630	5.360	5.640	5.630	5.630	4,000	22,520	5.6300	4.415	4.204	4.423	4.415	4.415	5,100	4.4153	-0.18%
2018-01-16	0	5.640	4.500	5.640	-	-	0	0	-	4.423	3.529	4.423	-	-	0	-	-0.70%
2018-01-15	0	5.680	4.600	5.680	5.690	5.880	40,000	231,400	5.7850	4.455	3.608	4.455	4.462	4.611	51,004	4.5369	8.19%
2018-01-12	0	5.250	4.500	5.900	-	-	0	0	-	4.117	3.529	4.627	-	-	0	-	0.00%
2018-01-11	0	5.250	4.500	5.300	-	-	0	0	-	4.117	3.529	4.157	-	-	0	-	0.00%
2018-01-10	0	5.250	4.500	5.250	5.300	5.300	2,000	10,600	5.3000	4.117	3.529	4.117	4.157	4.157	2,550	4.1565	5.00%
2018-01-09	0	5.000	4.500	5.000	5.000	5.010	20,000	100,180	5.0090	3.921	3.529	3.921	3.921	3.929	25,502	3.9283	7.07%
2018-01-08	0	4.670	4.670	5.900	4.660	4.670	16,000	74,700	4.6688	3.662	3.662	4.627	3.655	3.662	20,402	3.6615	3.32%
2018-01-05	0	4.520	4.520	4.990	4.520	4.520	40,000	180,800	4.5200	3.545	3.545	3.913	3.545	3.545	51,004	3.5448	0.22%
2018-01-04	0	4.510	4.500	4.990	4.510	4.510	2,000	9,020	4.5100	3.537	3.529	3.913	3.537	3.537	2,550	3.5370	0.22%
2018-01-03	0	4.500	4.500	4.800	4.400	4.710	104,000	476,740	4.5840	3.529	3.529	3.764	3.451	3.694	132,611	3.5950	-4.26%
2018-01-02	0	4.700	4.700	4.890	4.700	4.700	18,000	84,600	4.7000	3.686	3.686	3.835	3.686	3.686	22,952	3.6860	0.00%
2017-12-29	0	4.700	4.500	4.910	4.700	4.710	24,000	112,840	4.7017	3.686	3.529	3.851	3.686	3.694	30,603	3.6873	0.00%
2017-12-28	0	4.700	4.500	4.700	4.700	4.710	24,000	112,840	4.7017	3.686	3.529	3.686	3.686	3.694	30,603	3.6873	4.44%
2017-12-27	0	4.500	4.120	5.000	-	-	0	0	-	3.529	3.231	3.921	-	-	0	-	0.00%
2017-12-22	0	4.500	4.120	4.700	-	-	0	0	-	3.529	3.231	3.686	-	-	0	-	0.00%
2017-12-21	0	4.500	4.110	4.500	-	-	0	0	-	3.529	3.223	3.529	-	-	0	-	-0.22%
2017-12-20	0	4.510	4.110	4.700	-	-	0	0	-	3.537	3.223	3.686	-	-	0	-	0.00%
2017-12-19	0	4.510	4.110	4.600	4.510	4.510	2,000	9,020	4.5100	3.537	3.223	3.608	3.537	3.537	2,550	3.5370	-4.04%
2017-12-18	0	4.700	4.510	4.700	-	-	0	0	-	3.686	3.537	3.686	-	-	0	-	0.00%
2017-12-15	0	4.700	4.510	4.700	-	-	0	0	-	3.686	3.537	3.686	-	-	0	-	-1.88%
2017-12-14	0	4.790	4.510	4.790	4.790	4.790	2,000	9,580	4.7900	3.757	3.537	3.757	3.757	3.757	2,550	3.7565	2.13%
2017-12-13	0	4.690	4.510	4.690	4.510	4.690	14,000	63,520	4.5371	3.678	3.537	3.678	3.537	3.678	17,852	3.5582	3.99%
2017-12-12	0	4.510	4.480	4.600	4.430	4.510	12,000	53,960	4.4967	3.537	3.513	3.608	3.474	3.537	15,301	3.5265	4.40%
2017-12-11	0	4.320	4.100	4.390	4.100	4.320	176,000	739,720	4.2030	3.388	3.215	3.443	3.215	3.388	224,419	3.2962	-1.82%
2017-12-08	0	4.400	4.010	5.800	4.400	4.410	32,000	140,920	4.4038	3.451	3.145	4.549	3.451	3.459	40,803	3.4536	0.00%
2017-12-07	0	4.400	4.350	5.180	4.400	4.410	10,000	44,060	4.4060	3.451	3.411	4.062	3.451	3.459	12,751	3.4554	0.00%
2017-12-06	0	4.400	4.010	4.550	4.400	4.560	24,000	108,140	4.5058	3.451	3.145	3.568	3.451	3.576	30,603	3.5337	-3.30%
2017-12-05	0	4.550	4.200	4.800	4.550	4.560	18,000	81,980	4.5544	3.568	3.294	3.764	3.568	3.576	22,952	3.5718	-4.21%
2017-12-04	0	4.750	4.100	5.200	4.750	4.960	70,000	335,600	4.7943	3.725	3.215	4.078	3.725	3.890	89,258	3.7599	-13.64%
2017-12-01	0	5.500	5.500	5.800	4.690	4.750	56,000	263,380	4.7032	4.313	4.313	4.549	3.678	3.725	71,406	3.6885	14.58%
2017-11-30	0	4.800	4.750	5.000	-	-	0	0	-	3.764	3.725	3.921	-	-	0	-	0.00%
2017-11-29	0	4.800	4.750	5.000	-	-	0	0	-	3.764	3.725	3.921	-	-	0	-	0.00%
2017-11-28	0	4.800	4.750	5.150	4.370	4.860	64,000	305,680	4.7763	3.764	3.725	4.039	3.427	3.811	81,607	3.7458	0.21%
2017-11-27	0	4.790	4.010	4.800	4.790	4.790	2,000	9,580	4.7900	3.757	3.145	3.764	3.757	3.757	2,550	3.7565	-0.21%
2017-11-24	0	4.800	4.700	4.800	-	-	0	0	-	3.764	3.686	3.764	-	-	0	-	0.00%
2017-11-23	0	4.800	4.000	5.800	4.800	4.830	38,000	183,040	4.8168	3.764	3.137	4.549	3.764	3.788	48,454	3.7776	0.00%
2017-11-22	0	4.800	4.800	4.830	4.800	4.850	22,000	105,900	4.8136	3.764	3.764	3.788	3.764	3.804	28,052	3.7751	-2.04%
2017-11-21	0	4.900	4.420	4.920	4.900	4.900	16,000	78,400	4.9000	3.843	3.466	3.858	3.843	3.843	20,402	3.8428	-2.00%
2017-11-20	0	5.000	4.900	5.200	-	-	0	0	-	3.921	3.843	4.078	-	-	0	-	0.00%
2017-11-17	0	5.000	4.900	5.200	5.000	5.000	6,000	29,600	4.9333	3.921	3.843	4.078	3.921	3.921	7,651	3.8690	2.04%
2017-11-16	0	4.900	4.900	5.200	-	-	0	0	-	3.843	3.843	4.078	-	-	0	-	0.00%
2017-11-15	0	4.900	4.460	4.900	-	-	0	0	-	3.843	3.498	3.843	-	-	0	-	-1.01%
2017-11-14	0	4.950	4.450	4.950	-	-	0	0	-	3.882	3.490	3.882	-	-	0	-	-1.00%
2017-11-13	0	5.000	4.460	5.190	-	-	0	0	-	3.921	3.498	4.070	-	-	0	-	0.00%
2017-11-10	0	5.000	4.450	5.150	-	-	0	0	-	3.921	3.490	4.039	-	-	0	-	0.00%
2017-11-09	0	5.000	4.460	5.000	5.010	5.150	30,000	153,540	5.1180	3.921	3.498	3.921	3.929	4.039	38,253	4.0138	-0.20%
2017-11-08	0	5.010	4.800	5.200	4.500	5.040	24,000	118,500	4.9375	3.929	3.764	4.078	3.529	3.953	30,603	3.8722	-0.60%
2017-11-07	0	5.040	4.500	5.040	5.040	5.060	30,000	151,440	5.0480	3.953	3.529	3.953	3.953	3.968	38,253	3.9589	0.00%
2017-11-06	0	5.040	5.040	5.200	5.000	5.030	18,000	90,360	5.0200	3.953	3.953	4.078	3.921	3.945	22,952	3.9369	-3.08%
2017-11-03	0	5.200	4.450	5.200	5.200	5.200	8,000	41,600	5.2000	4.078	3.490	4.078	4.078	4.078	10,201	4.0781	0.00%
2017-11-02	0	5.200	4.450	5.200	-	-	0	0	-	4.078	3.490	4.078	-	-	0	-	0.00%
2017-11-01	0	5.200	4.450	5.200	-	-	0	0	-	4.078	3.490	4.078	-	-	0	-	0.00%
2017-10-31	0	5.200	4.450	5.200	-	-	0	0	-	4.078	3.490	4.078	-	-	0	-	0.00%
2017-10-30	0	5.200	4.450	5.200	-	-	0	0	-	4.078	3.490	4.078	-	-	0	-	0.00%
2017-10-27	0	5.200	4.710	5.200	-	-	0	0	-	4.078	3.694	4.078	-	-	0	-	0.00%
2017-10-26	0	5.200	4.500	5.400	-	-	0	0	-	4.078	3.529	4.235	-	-	0	-	0.00%
2017-10-25	0	5.200	4.500	5.200	5.200	5.200	2,000	10,400	5.2000	4.078	3.529	4.078	4.078	4.078	2,550	4.0781	0.00%
2017-10-24	0	5.200	4.600	5.200	5.200	5.200	4,000	20,800	5.2000	4.078	3.608	4.078	4.078	4.078	5,100	4.0781	0.00%
2017-10-23	0	5.200	5.000	5.400	5.190	5.200	10,000	51,940	5.1940	4.078	3.921	4.235	4.070	4.078	12,751	4.0734	0.00%
2017-10-20	0	5.200	4.800	5.800	-	-	0	0	-	4.078	3.764	4.549	-	-	0	-	0.00%
2017-10-19	0	5.200	4.600	5.280	5.200	5.300	34,000	177,840	5.2306	4.078	3.608	4.141	4.078	4.157	43,354	4.1021	-1.89%
2017-10-18	0	5.300	5.300	5.430	5.300	5.300	8,000	42,400	5.3000	4.157	4.157	4.258	4.157	4.157	10,201	4.1565	-1.85%
2017-10-17	0	5.400	4.760	5.400	4.950	5.480	12,000	61,560	5.1300	4.235	3.733	4.235	3.882	4.298	15,301	4.0232	9.09%
2017-10-16	0	4.950	4.730	4.950	4.700	5.490	58,000	298,680	5.1497	3.882	3.709	3.882	3.686	4.306	73,956	4.0386	-10.00%
2017-10-13	0	5.500	5.030	5.500	5.210	5.500	4,000	21,420	5.3550	4.313	3.945	4.313	4.086	4.313	5,100	4.1996	-5.17%
2017-10-12	0	5.800	5.000	5.800	-	-	0	0	-	4.549	3.921	4.549	-	-	0	-	0.00%
2017-10-11	0	5.800	4.600	5.800	-	-	0	0	-	4.549	3.608	4.549	-	-	0	-	-1.53%
2017-10-10	0	5.890	5.210	5.890	5.900	5.900	2,000	11,800	5.9000	4.619	4.086	4.619	4.627	4.627	2,550	4.6271	-0.17%
2017-10-09	0	5.900	5.700	5.900	-	-	2,000	11,760	5.8800	4.627	4.470	4.627	-	-	2,550	4.6114	0.00%
2017-10-06	0	5.900	5.220	5.900	5.900	5.900	8,000	47,200	5.9000	4.627	4.094	4.627	4.627	4.627	10,201	4.6271	0.00%
2017-10-04	0	5.900	5.720	6.000	5.900	5.900	18,000	106,200	5.9000	4.627	4.486	4.705	4.627	4.627	22,952	4.6271	0.68%
2017-10-03	0	5.860	5.220	5.860	5.800	5.880	28,000	163,660	5.8450	4.596	4.094	4.596	4.549	4.611	35,703	4.5839	6.74%
2017-09-29	0	5.490	5.300	5.490	-	-	0	0	-	4.306	4.157	4.306	-	-	0	-	-0.18%
2017-09-28	0	5.500	5.350	5.600	5.500	5.500	8,000	44,000	5.5000	4.313	4.196	4.392	4.313	4.313	10,201	4.3134	0.00%
2017-09-27	0	5.500	5.500	5.770	-	-	0	0	-	4.313	4.313	4.525	-	-	0	-	6.80%
2017-09-26	0	5.150	4.820	5.470	-	-	0	0	-	4.039	3.780	4.290	-	-	0	-	0.00%
2017-09-25	0	5.150	5.140	5.790	5.100	5.100	10,000	51,000	5.1000	4.039	4.031	4.541	4.000	4.000	12,751	3.9997	-11.21%
2017-09-22	0	5.800	5.800	5.990	5.500	5.800	8,000	45,780	5.7225	4.549	4.549	4.698	4.313	4.549	10,201	4.4879	6.03%
2017-09-21	0	5.470	5.470	5.800	5.400	5.460	16,000	86,860	5.4288	4.290	4.290	4.549	4.235	4.282	20,402	4.2575	1.30%
2017-09-20	0	5.400	5.210	5.800	5.400	5.500	4,000	21,800	5.4500	4.235	4.086	4.549	4.235	4.313	5,100	4.2741	0.00%
2017-09-19	0	5.400	5.400	5.790	5.390	5.400	16,000	86,260	5.3913	4.235	4.235	4.541	4.227	4.235	20,402	4.2281	3.85%
2017-09-18	0	5.200	4.510	5.590	5.190	5.350	48,000	250,540	5.2196	4.078	3.537	4.384	4.070	4.196	61,205	4.0934	-2.62%
2017-09-15	0	5.340	5.320	5.770	5.320	5.770	42,000	233,700	5.5643	4.188	4.172	4.525	4.172	4.525	53,555	4.3638	-7.93%
2017-09-14	0	5.800	5.220	5.800	5.000	5.800	66,000	366,620	5.5548	4.549	4.094	4.549	3.921	4.549	84,157	4.3564	0.00%
2017-09-13	0	5.800	5.180	5.800	4.660	5.810	72,000	404,500	5.6181	4.549	4.062	4.549	3.655	4.556	91,808	4.4059	0.00%
2017-09-12	0	5.800	5.420	5.810	5.000	6.000	120,000	648,300	5.4025	4.549	4.251	4.556	3.921	4.705	153,013	4.2369	16.23%
2017-09-11	0	4.990	4.420	4.990	4.550	5.010	58,000	286,880	4.9462	3.913	3.466	3.913	3.568	3.929	73,956	3.8790	9.91%
2017-09-08	0	4.540	4.530	4.790	4.540	4.540	8,000	36,320	4.5400	3.560	3.553	3.757	3.560	3.560	10,201	3.5605	-1.09%
2017-09-07	0	4.590	4.290	4.790	4.500	4.600	116,000	525,440	4.5297	3.600	3.364	3.757	3.529	3.608	147,913	3.5524	8.00%
2017-09-06	0	4.250	4.250	4.900	4.100	4.440	18,000	77,920	4.3289	3.333	3.333	3.843	3.215	3.482	22,952	3.3949	-3.41%
2017-09-05	0	4.400	4.270	4.490	4.240	4.400	30,000	128,440	4.2813	3.451	3.349	3.521	3.325	3.451	38,253	3.3576	3.53%
2017-09-04	0	4.250	4.010	4.310	4.110	4.250	6,000	24,940	4.1567	3.333	3.145	3.380	3.223	3.333	7,651	3.2599	3.66%
2017-09-01	0	4.100	4.000	4.200	3.910	4.100	84,000	343,640	4.0910	3.215	3.137	3.294	3.066	3.215	107,109	3.2083	2.50%
2017-08-31	0	4.000	3.810	4.050	3.830	4.100	48,000	189,960	3.9575	3.137	2.988	3.176	3.004	3.215	61,205	3.1037	4.44%
2017-08-30	0	3.980	3.260	3.980	3.980	3.980	16,000	63,680	3.9800	3.004	2.460	3.004	3.004	3.004	21,201	3.0037	5.01%
2017-08-29	0	3.790	3.250	3.790	3.770	3.950	38,000	146,060	3.8437	2.860	2.453	2.860	2.845	2.981	50,352	2.9008	1.07%
2017-08-28	0	3.750	3.720	3.750	3.690	3.750	26,000	96,700	3.7192	2.830	2.807	2.830	2.785	2.830	34,451	2.8069	8.07%
2017-08-25	0	3.470	3.470	3.670	3.450	3.460	10,000	34,540	3.4540	2.619	2.619	2.770	2.604	2.611	13,250	2.6067	-5.96%
2017-08-24	0	3.690	3.450	3.700	3.620	3.700	16,000	58,980	3.6863	2.785	2.604	2.792	2.732	2.792	21,201	2.7820	4.83%
2017-08-22	0	3.520	3.460	3.750	-	-	0	0	-	2.657	2.611	2.830	-	-	0	-	0.00%
2017-08-21	0	3.520	3.520	3.600	3.450	3.540	66,000	229,140	3.4718	2.657	2.657	2.717	2.604	2.672	87,453	2.6201	-2.49%
2017-08-18	0	3.610	3.610	3.750	-	-	0	0	-	2.724	2.724	2.830	-	-	0	-	0.00%
2017-08-17	0	3.610	3.610	3.800	3.600	3.750	42,000	156,900	3.7357	2.724	2.724	2.868	2.717	2.830	55,652	2.8193	-1.10%
2017-08-16	0	3.650	3.540	3.700	-	-	0	0	-	2.755	2.672	2.792	-	-	0	-	0.00%
2017-08-15	0	3.650	3.650	3.750	3.500	3.700	276,000	1,009,800	3.6587	2.755	2.755	2.830	2.641	2.792	365,713	2.7612	9.94%
2017-08-14	0	3.320	3.320	3.600	3.320	3.320	2,000	6,640	3.3200	2.506	2.506	2.717	2.506	2.506	2,650	2.5056	-7.78%
2017-08-11	0	3.600	3.050	3.600	-	-	0	0	-	2.717	2.302	2.717	-	-	0	-	0.00%
2017-08-10	0	3.600	3.370	3.600	3.600	3.600	2,000	7,200	3.6000	2.717	2.543	2.717	2.717	2.717	2,650	2.7169	0.00%
2017-08-09	0	3.600	3.520	3.700	3.600	3.600	6,000	21,600	3.6000	2.717	2.657	2.792	2.717	2.717	7,950	2.7169	0.00%
2017-08-08	0	3.600	3.540	3.700	3.500	3.760	52,000	189,320	3.6408	2.717	2.672	2.792	2.641	2.838	68,902	2.7477	4.65%
2017-08-07	0	3.440	3.440	3.600	3.400	3.410	84,000	285,640	3.4005	2.596	2.596	2.717	2.566	2.573	111,304	2.5663	1.78%
2017-08-04	0	3.380	3.050	3.380	3.390	3.390	4,000	13,560	3.3900	2.551	2.302	2.551	2.558	2.558	5,300	2.5584	1.50%
2017-08-03	0	3.330	3.250	3.340	3.330	3.340	14,000	46,660	3.3329	2.513	2.453	2.521	2.513	2.521	18,551	2.5153	0.91%
2017-08-02	0	3.300	3.050	3.300	-	-	0	0	-	2.490	2.302	2.490	-	-	0	-	-2.08%
2017-08-01	0	3.370	3.250	3.370	3.380	3.500	86,000	293,440	3.4121	2.543	2.453	2.543	2.551	2.641	113,954	2.5751	-0.59%
2017-07-31	0	3.390	3.050	3.390	-	-	0	0	-	2.558	2.302	2.558	-	-	0	-	-0.29%
2017-07-28	0	3.400	3.050	3.400	-	-	0	0	-	2.566	2.302	2.566	-	-	0	-	0.00%
2017-07-27	0	3.400	3.050	3.400	3.400	3.400	20,000	68,000	3.4000	2.566	2.302	2.566	2.566	2.566	26,501	2.5659	0.29%
2017-07-26	0	3.390	3.050	3.390	-	-	0	0	-	2.558	2.302	2.558	-	-	0	-	-0.29%
2017-07-25	0	3.400	3.050	3.400	3.400	3.400	24,000	81,600	3.4000	2.566	2.302	2.566	2.566	2.566	31,801	2.5659	-1.16%
2017-07-24	0	3.440	3.070	3.440	3.470	3.470	6,000	20,820	3.4700	2.596	2.317	2.596	2.619	2.619	7,950	2.6188	4.24%
2017-07-21	0	3.300	3.050	3.300	3.030	3.300	316,000	1,035,000	3.2753	2.490	2.302	2.490	2.287	2.490	418,715	2.4718	3.77%
2017-07-20	0	3.180	3.180	3.190	3.000	3.200	64,000	199,360	3.1150	2.400	2.400	2.407	2.264	2.415	84,803	2.3509	-6.47%
2017-07-19	0	3.400	3.010	3.400	-	-	0	0	-	2.566	2.272	2.566	-	-	0	-	0.00%
2017-07-18	0	3.400	3.020	3.450	-	-	0	0	-	2.566	2.279	2.604	-	-	0	-	0.00%
2017-07-17	0	3.400	3.000	3.500	3.400	3.520	94,000	327,600	3.4851	2.566	2.264	2.641	2.566	2.657	124,554	2.6302	0.00%
2017-07-14	0	3.400	3.090	3.400	3.300	3.400	80,000	270,180	3.3773	2.566	2.332	2.566	2.490	2.566	106,004	2.5488	3.03%
2017-07-13	0	3.300	3.170	3.300	3.250	3.300	112,000	366,400	3.2714	2.490	2.392	2.490	2.453	2.490	148,405	2.4689	7.14%
2017-07-12	0	3.080	3.010	3.260	3.080	3.080	2,000	6,160	3.0800	2.324	2.272	2.460	2.324	2.324	2,650	2.3244	2.67%
2017-07-11	0	3.000	2.940	3.090	3.000	3.250	12,000	36,800	3.0667	2.264	2.219	2.332	2.264	2.453	15,901	2.3144	-9.09%
2017-07-10	0	3.300	2.960	3.390	3.300	3.300	20,000	66,000	3.3000	2.490	2.234	2.558	2.490	2.490	26,501	2.4905	0.00%
2017-07-07	0	3.300	2.940	3.300	3.300	3.300	8,000	26,400	3.3000	2.490	2.219	2.490	2.490	2.490	10,600	2.4905	4.76%
2017-07-06	0	3.150	2.930	3.330	-	-	0	0	-	2.377	2.211	2.513	-	-	0	-	0.00%
2017-07-05	0	3.150	3.100	3.150	-	-	0	0	-	2.377	2.340	2.377	-	-	0	-	0.00%
2017-07-04	0	3.150	2.930	3.150	-	-	0	0	-	2.377	2.211	2.377	-	-	0	-	-1.56%
2017-07-03	0	3.200	2.920	3.200	-	-	0	0	-	2.415	2.204	2.415	-	-	0	-	0.00%
2017-06-30	0	3.200	2.930	3.200	-	-	0	0	-	2.415	2.211	2.415	-	-	0	-	0.00%
2017-06-29	0	3.200	3.140	3.200	-	-	0	0	-	2.415	2.370	2.415	-	-	0	-	-1.23%
2017-06-28	0	3.240	2.940	3.240	-	-	0	0	-	2.445	2.219	2.445	-	-	0	-	-3.28%
2017-06-27	0	3.350	2.920	3.350	3.350	3.350	2,000	6,700	3.3500	2.528	2.204	2.528	2.528	2.528	2,650	2.5282	0.00%
2017-06-26	0	3.350	2.910	3.350	3.400	3.400	6,000	20,400	3.4000	2.528	2.196	2.528	2.566	2.566	7,950	2.5659	2.13%
2017-06-23	0	3.280	3.010	3.340	3.270	3.280	14,000	45,820	3.2729	2.475	2.272	2.521	2.468	2.475	18,551	2.4700	0.00%
2017-06-22	0	3.280	3.150	3.340	3.200	3.310	18,000	57,980	3.2211	2.475	2.377	2.521	2.415	2.498	23,851	2.4309	-1.80%
2017-06-21	0	3.340	3.050	3.340	3.200	3.350	32,000	106,720	3.3350	2.521	2.302	2.521	2.415	2.528	42,402	2.5169	-0.30%
2017-06-20	0	3.350	3.160	3.350	3.160	3.350	156,000	498,160	3.1933	2.528	2.385	2.528	2.385	2.528	206,707	2.4100	4.04%
2017-06-19	0	3.220	2.800	3.230	3.220	3.220	6,000	19,320	3.2200	2.430	2.113	2.438	2.430	2.430	7,950	2.4301	0.62%
2017-06-16	0	3.200	3.010	3.200	3.110	3.200	62,000	198,040	3.1942	2.415	2.272	2.415	2.347	2.415	82,153	2.4106	0.63%
2017-06-15	0	3.180	2.650	3.190	3.080	3.220	92,000	287,400	3.1239	2.400	2.000	2.407	2.324	2.430	121,904	2.3576	6.00%
2017-06-14	0	3.000	2.650	3.100	-	-	0	0	-	2.264	2.000	2.340	-	-	0	-	0.00%
2017-06-13	0	3.000	2.700	3.050	-	-	0	0	-	2.264	2.038	2.302	-	-	0	-	0.00%
2017-06-12	0	3.000	2.810	3.100	3.000	3.000	6,000	18,000	3.0000	2.264	2.121	2.340	2.264	2.264	7,950	2.2641	0.00%
2017-06-09	0	3.000	2.820	3.000	3.070	3.070	4,000	12,280	3.0700	2.264	2.128	2.264	2.317	2.317	5,300	2.3169	-2.60%
2017-06-08	0	3.080	2.810	3.080	3.080	3.090	8,000	24,700	3.0875	2.324	2.121	2.324	2.324	2.332	10,600	2.3301	0.00%
2017-06-07	0	3.080	2.800	3.100	3.080	3.080	2,000	6,160	3.0800	2.324	2.113	2.340	2.324	2.324	2,650	2.3244	-0.65%
2017-06-06	0	3.100	2.830	3.100	3.070	3.130	24,000	74,320	3.0967	2.340	2.136	2.340	2.317	2.362	31,801	2.3370	0.65%
2017-06-05	0	3.080	3.000	3.100	-	-	0	0	-	2.324	2.264	2.340	-	-	0	-	0.00%
2017-06-02	0	3.080	2.820	3.090	2.840	3.100	92,000	277,060	3.0115	2.324	2.128	2.332	2.143	2.340	121,904	2.2728	0.33%
2017-06-01	0	3.070	2.810	3.070	-	-	0	0	-	2.317	2.121	2.317	-	-	0	-	0.00%
2017-05-31	0	3.070	2.820	3.090	-	-	0	0	-	2.317	2.128	2.332	-	-	0	-	0.00%
2017-05-29	0	3.070	2.870	3.500	-	-	0	0	-	2.317	2.166	2.641	-	-	0	-	0.00%
2017-05-26	0	3.070	2.900	3.070	-	-	0	0	-	2.317	2.189	2.317	-	-	0	-	-0.65%
2017-05-25	0	3.090	3.000	3.090	2.990	3.090	168,000	507,780	3.0225	2.332	2.264	2.332	2.257	2.332	222,608	2.2811	1.98%
2017-05-24	0	3.030	2.750	3.140	-	-	0	0	-	2.287	2.075	2.370	-	-	0	-	0.00%
2017-05-23	0	3.030	2.700	3.040	3.000	3.040	28,000	84,260	3.0093	2.287	2.038	2.294	2.264	2.294	37,101	2.2711	-0.33%
2017-05-22	0	3.040	2.660	3.040	2.870	3.150	116,000	351,880	3.0334	2.294	2.007	2.294	2.166	2.377	153,705	2.2893	-4.10%
2017-05-19	0	3.170	2.600	3.180	2.850	3.200	86,000	261,660	3.0426	2.392	1.962	2.400	2.151	2.415	113,954	2.2962	2.59%
2017-05-18	0	3.090	2.900	3.100	-	-	0	0	-	2.332	2.189	2.340	-	-	0	-	0.00%
2017-05-17	0	3.090	2.900	3.100	3.090	3.090	2,000	6,180	3.0900	2.332	2.189	2.340	2.332	2.332	2,650	2.3320	-1.90%
2017-05-16	0	3.150	2.900	3.160	3.040	3.150	20,000	61,100	3.0550	2.377	2.189	2.385	2.294	2.377	26,501	2.3056	3.62%
2017-05-15	0	3.040	3.040	3.070	3.000	3.110	170,000	523,120	3.0772	2.294	2.294	2.317	2.264	2.347	225,258	2.3223	6.29%
2017-05-12	0	2.860	2.750	3.000	-	-	0	0	-	2.158	2.075	2.264	-	-	0	-	0.00%
2017-05-11	0	2.860	2.710	3.000	-	-	0	0	-	2.158	2.045	2.264	-	-	0	-	0.00%
2017-05-10	0	2.860	2.860	3.000	-	-	0	0	-	2.158	2.158	2.264	-	-	0	-	4.00%
2017-05-09	0	2.750	2.750	3.000	2.720	2.760	8,000	21,900	2.7375	2.075	2.075	2.264	2.053	2.083	10,600	2.0660	-8.33%
2017-05-08	0	3.000	3.000	3.080	3.000	3.010	114,000	342,160	3.0014	2.264	2.264	2.324	2.264	2.272	151,055	2.2651	-2.60%
2017-05-05	0	3.080	2.730	3.100	-	-	0	0	-	2.324	2.060	2.340	-	-	0	-	0.00%
2017-05-04	0	3.080	2.600	3.080	-	-	0	0	-	2.324	1.962	2.324	-	-	0	-	0.00%
2017-05-02	0	3.080	2.800	3.080	3.080	3.090	40,000	123,300	3.0825	2.324	2.113	2.324	2.324	2.332	53,002	2.3263	-0.65%
2017-04-28	0	3.100	2.800	3.100	-	-	0	0	-	2.340	2.113	2.340	-	-	0	-	-0.32%
2017-04-27	0	3.110	2.800	3.150	-	-	0	0	-	2.347	2.113	2.377	-	-	0	-	0.00%
2017-04-26	0	3.110	3.110	3.500	3.100	3.120	38,000	118,100	3.1079	2.347	2.347	2.641	2.340	2.355	50,352	2.3455	0.32%
2017-04-25	0	3.100	2.900	3.100	2.800	3.200	86,000	271,200	3.1535	2.340	2.189	2.340	2.113	2.415	113,954	2.3799	13.55%
2017-04-24	0	2.730	2.710	3.300	2.700	3.030	122,000	365,080	2.9925	2.060	2.045	2.490	2.038	2.287	161,656	2.2584	-14.69%
2017-04-21	0	3.200	3.020	3.300	-	-	0	0	-	2.415	2.279	2.490	-	-	0	-	0.00%
2017-04-20	0	3.200	3.020	3.500	3.200	3.210	12,000	38,460	3.2050	2.415	2.279	2.641	2.415	2.423	15,901	2.4188	0.63%
2017-04-19	0	3.180	3.180	3.500	3.100	3.180	10,000	31,480	3.1480	2.400	2.400	2.641	2.340	2.400	13,250	2.3758	-8.88%
2017-04-18	0	3.490	3.020	3.490	3.500	3.500	2,000	7,000	3.5000	2.634	2.279	2.634	2.641	2.641	2,650	2.6414	0.29%
2017-04-13	0	3.480	3.020	3.480	3.440	3.550	52,000	182,120	3.5023	2.626	2.279	2.626	2.596	2.679	68,902	2.6432	4.50%
2017-04-12	0	3.330	3.020	3.690	3.330	3.330	10,000	33,300	3.3300	2.513	2.279	2.785	2.513	2.513	13,250	2.5131	-0.30%
2017-04-11	0	3.340	3.030	3.700	-	-	0	0	-	2.521	2.287	2.792	-	-	0	-	0.00%
2017-04-10	0	3.340	3.030	3.700	-	-	0	0	-	2.521	2.287	2.792	-	-	0	-	0.00%
2017-04-07	0	3.340	3.030	3.490	-	-	0	0	-	2.521	2.287	2.634	-	-	0	-	0.00%
2017-04-06	0	3.340	3.030	3.340	-	-	0	0	-	2.521	2.287	2.521	-	-	0	-	0.00%
2017-04-05	0	3.340	3.030	3.340	-	-	0	0	-	2.521	2.287	2.521	-	-	0	-	0.00%
2017-04-03	0	3.340	3.030	3.340	-	-	0	0	-	2.521	2.287	2.521	-	-	0	-	0.00%
2017-03-31	0	3.340	3.340	3.800	-	-	0	0	-	2.521	2.521	2.868	-	-	0	-	0.00%
2017-03-30	0	3.340	3.340	3.640	3.340	3.350	22,000	73,600	3.3455	2.521	2.521	2.747	2.521	2.528	29,151	2.5248	-8.49%
2017-03-29	0	3.650	3.590	3.650	3.590	3.660	70,000	253,420	3.6203	2.755	2.709	2.755	2.709	2.762	92,753	2.7322	11.62%
2017-03-28	0	3.270	3.080	3.370	-	-	0	0	-	2.468	2.324	2.543	-	-	0	-	0.00%
2017-03-27	0	3.270	3.270	3.400	3.270	3.430	78,000	264,960	3.3969	2.468	2.468	2.566	2.468	2.589	103,354	2.5636	-4.11%
2017-03-24	0	3.410	3.400	3.410	3.290	3.500	58,000	193,300	3.3328	2.573	2.566	2.573	2.483	2.641	76,853	2.5152	0.89%
2017-03-23	0	3.380	2.800	3.380	3.000	3.400	58,000	185,120	3.1917	2.551	2.113	2.551	2.264	2.566	76,853	2.4088	14.58%
2017-03-22	0	2.950	2.640	2.950	2.900	3.000	16,000	47,740	2.9838	2.226	1.992	2.226	2.189	2.264	21,201	2.2518	-1.34%
2017-03-21	0	2.990	2.630	2.990	2.630	3.000	42,000	121,660	2.8967	2.257	1.985	2.257	1.985	2.264	55,652	2.1861	2.75%
2017-03-20	0	2.910	2.620	2.910	-	-	0	0	-	2.196	1.977	2.196	-	-	0	-	-3.00%
2017-03-17	0	3.000	2.950	3.000	2.590	3.000	244,000	702,600	2.8795	2.264	2.226	2.264	1.955	2.264	323,311	2.1731	11.11%
2017-03-16	0	2.700	2.600	2.850	2.560	2.710	56,000	151,040	2.6971	2.038	1.962	2.151	1.932	2.045	74,203	2.0355	8.00%
2017-03-15	0	2.500	2.500	3.010	2.480	2.480	10,000	24,800	2.4800	1.887	1.887	2.272	1.872	1.872	13,250	1.8716	-1.96%
2017-03-14	0	2.550	2.540	3.080	2.510	2.640	180,000	462,180	2.5677	1.924	1.917	2.324	1.894	1.992	238,508	1.9378	-2.30%
2017-03-13	0	2.610	2.610	2.800	2.510	2.850	80,000	223,640	2.7955	1.970	1.970	2.113	1.894	2.151	106,004	2.1097	-13.29%
2017-03-10	0	3.010	2.510	3.010	-	-	0	0	-	2.272	1.894	2.272	-	-	0	-	0.00%
2017-03-09	0	3.010	2.700	3.010	-	-	0	0	-	2.272	2.038	2.272	-	-	0	-	0.00%
2017-03-08	0	3.010	2.940	3.700	-	-	0	0	-	2.272	2.219	2.792	-	-	0	-	0.00%
2017-03-07	0	3.010	2.900	3.030	3.000	3.010	20,000	60,060	3.0030	2.272	2.189	2.287	2.264	2.272	26,501	2.2663	0.33%
2017-03-06	0	3.000	2.990	3.200	3.000	3.000	2,000	6,000	3.0000	2.264	2.257	2.415	2.264	2.264	2,650	2.2641	-0.33%
2017-03-03	0	3.010	2.930	3.200	-	-	0	0	-	2.272	2.211	2.415	-	-	0	-	0.00%
2017-03-02	0	3.010	2.900	3.200	-	-	0	0	-	2.272	2.189	2.415	-	-	0	-	0.00%
2017-03-01	0	3.010	3.010	3.200	-	-	0	0	-	2.272	2.272	2.415	-	-	0	-	0.33%
2017-02-28	0	3.000	2.920	3.150	2.940	3.000	42,000	124,640	2.9676	2.264	2.204	2.377	2.219	2.264	55,652	2.2396	0.00%
2017-02-27	0	3.000	2.930	3.050	2.910	3.100	220,000	654,520	2.9751	2.264	2.211	2.302	2.196	2.340	291,510	2.2453	-3.23%
2017-02-24	0	3.100	3.000	3.190	3.000	3.200	106,000	311,740	2.9409	2.340	2.264	2.407	2.264	2.415	140,455	2.2195	-2.82%
2017-02-23	0	3.190	3.020	3.400	-	-	0	0	-	2.407	2.279	2.566	-	-	0	-	0.00%
2017-02-22	0	3.190	3.100	3.190	3.240	3.250	12,000	38,960	3.2467	2.407	2.340	2.407	2.445	2.453	15,901	2.4502	0.63%
2017-02-21	0	3.170	3.100	3.300	-	-	0	0	-	2.392	2.340	2.490	-	-	0	-	0.00%
2017-02-20	0	3.170	3.150	3.170	3.130	3.320	16,000	51,240	3.2025	2.392	2.377	2.392	2.362	2.506	21,201	2.4169	-4.80%
2017-02-17	0	3.330	3.150	3.390	3.300	3.500	218,000	741,540	3.4016	2.513	2.377	2.558	2.490	2.641	288,860	2.5671	0.91%
2017-02-16	0	3.300	3.300	3.320	3.210	3.240	30,000	96,700	3.2233	2.490	2.490	2.506	2.423	2.445	39,751	2.4326	4.43%
2017-02-15	0	3.160	3.160	3.400	2.810	3.200	176,000	528,300	3.0017	2.385	2.385	2.566	2.121	2.415	233,208	2.2654	1.94%
2017-02-14	0	3.100	2.850	3.100	2.690	3.150	98,000	283,020	2.8880	2.340	2.151	2.340	2.030	2.377	129,855	2.1795	15.67%
2017-02-13	0	2.680	2.610	2.700	2.510	2.680	174,000	447,840	2.5738	2.023	1.970	2.038	1.894	2.023	230,558	1.9424	8.06%
2017-02-10	0	2.480	2.480	2.670	2.460	2.600	320,000	809,580	2.5299	1.872	1.872	2.015	1.857	1.962	424,015	1.9093	-2.36%
2017-02-09	0	2.540	2.530	2.540	2.520	2.540	108,000	272,440	2.5226	1.917	1.909	1.917	1.902	1.917	143,105	1.9038	-0.39%
2017-02-08	0	2.550	2.470	2.550	2.430	2.600	374,000	923,320	2.4688	1.924	1.864	1.924	1.834	1.962	495,568	1.8632	6.25%
2017-02-07	0	2.400	2.400	2.510	2.400	2.450	14,000	34,100	2.4357	1.811	1.811	1.894	1.811	1.849	18,551	1.8382	-3.61%
2017-02-06	0	2.490	2.360	2.550	-	-	0	0	-	1.879	1.781	1.924	-	-	0	-	0.00%
2017-02-03	0	2.490	2.450	2.520	-	-	0	0	-	1.879	1.849	1.902	-	-	0	-	0.00%
2017-02-02	0	2.490	2.440	2.630	-	-	0	0	-	1.879	1.841	1.985	-	-	0	-	0.00%
2017-02-01	0	2.490	2.400	2.490	2.490	2.490	4,000	9,960	2.4900	1.879	1.811	1.879	1.879	1.879	5,300	1.8792	-0.80%
2017-01-27	0	2.510	2.400	2.620	-	-	0	0	-	1.894	1.811	1.977	-	-	0	-	0.00%
2017-01-26	0	2.510	2.410	2.620	2.510	2.510	10,000	25,100	2.5100	1.894	1.819	1.977	1.894	1.894	13,250	1.8943	1.62%
2017-01-25	0	2.470	2.330	2.490	2.440	2.490	288,000	715,200	2.4833	1.864	1.758	1.879	1.841	1.879	381,614	1.8741	-1.20%
2017-01-24	0	2.500	2.430	2.550	2.420	2.550	616,000	1,528,640	2.4816	1.887	1.834	1.924	1.826	1.924	816,229	1.8728	0.00%
2017-01-23	0	2.500	2.400	2.500	2.420	2.500	238,000	585,920	2.4618	1.887	1.811	1.887	1.826	1.887	315,361	1.8579	0.81%
2017-01-20	0	2.480	2.450	2.480	2.460	2.550	34,000	84,220	2.4771	1.872	1.849	1.872	1.857	1.924	45,052	1.8694	-2.75%
2017-01-19	0	2.550	2.430	2.640	2.430	2.550	514,000	1,261,940	2.4551	1.924	1.834	1.992	1.834	1.924	681,074	1.8529	0.00%
2017-01-18	0	2.550	2.450	2.550	2.450	2.550	364,000	905,700	2.4882	1.924	1.849	1.924	1.849	1.924	482,317	1.8778	0.00%
2017-01-17	0	2.550	2.450	2.600	2.450	2.560	184,000	456,800	2.4826	1.924	1.849	1.962	1.849	1.932	243,809	1.8736	-1.92%
2017-01-16	0	2.600	2.490	2.600	2.430	2.650	390,000	960,480	2.4628	1.962	1.879	1.962	1.834	2.000	516,768	1.8586	4.42%
2017-01-13	0	2.490	2.310	2.500	2.410	2.540	602,000	1,462,820	2.4299	1.879	1.743	1.887	1.819	1.917	797,678	1.8338	2.47%
2017-01-12	0	2.430	2.430	2.480	2.420	2.480	446,000	1,094,460	2.4539	1.834	1.834	1.872	1.826	1.872	590,971	1.8520	-1.62%
2017-01-11	0	2.470	2.400	2.470	2.400	2.490	598,000	1,461,700	2.4443	1.864	1.811	1.864	1.811	1.879	792,378	1.8447	-0.80%
2017-01-10	0	2.490	2.460	2.490	2.460	2.490	98,000	243,660	2.4863	1.879	1.857	1.879	1.857	1.879	129,855	1.8764	0.00%
2017-01-09	0	2.490	2.380	2.500	2.490	2.540	56,000	139,840	2.4971	1.879	1.796	1.887	1.879	1.917	74,203	1.8846	-2.35%
2017-01-06	0	2.550	2.470	2.580	2.550	2.550	4,000	10,200	2.5500	1.924	1.864	1.947	1.924	1.924	5,300	1.9245	-0.39%
2017-01-05	0	2.560	2.500	2.560	2.360	2.600	134,000	333,220	2.4867	1.932	1.887	1.932	1.781	1.962	177,556	1.8767	1.99%
2017-01-04	0	2.510	2.440	2.600	2.500	2.510	8,000	20,040	2.5050	1.894	1.841	1.962	1.887	1.894	10,600	1.8905	3.72%
2017-01-03	0	2.420	2.420	2.500	2.360	2.650	162,000	413,140	2.5502	1.826	1.826	1.887	1.781	2.000	214,658	1.9246	-6.20%
2016-12-30	0	2.580	2.460	2.590	2.580	2.580	4,000	10,320	2.5800	1.947	1.857	1.955	1.947	1.947	5,300	1.9471	-0.39%
2016-12-29	0	2.590	2.350	2.590	-	-	0	0	-	1.955	1.774	1.955	-	-	0	-	-0.38%
2016-12-28	0	2.600	2.550	2.640	-	-	0	0	-	1.962	1.924	1.992	-	-	0	-	0.00%
2016-12-23	0	2.600	2.450	2.610	2.420	2.620	434,000	1,081,040	2.4909	1.962	1.849	1.970	1.826	1.977	575,070	1.8798	3.59%
2016-12-22	0	2.510	2.510	2.650	2.510	2.510	2,000	5,020	2.5100	1.894	1.894	2.000	1.894	1.894	2,650	1.8943	0.00%
2016-12-21	0	2.510	2.510	2.700	2.510	2.510	8,000	20,080	2.5100	1.894	1.894	2.038	1.894	1.894	10,600	1.8943	-3.83%
2016-12-20	0	2.610	2.500	2.610	2.530	2.700	166,000	425,300	2.5620	1.970	1.887	1.970	1.909	2.038	219,958	1.9336	1.16%
2016-12-19	0	2.580	2.400	2.600	2.500	2.580	410,000	1,031,300	2.5154	1.947	1.811	1.962	1.887	1.947	543,269	1.8983	-2.64%
2016-12-16	0	2.650	2.420	2.650	2.650	2.650	2,000	5,300	2.6500	2.000	1.826	2.000	2.000	2.000	2,650	1.9999	2.71%
2016-12-15	0	2.580	2.430	2.580	2.390	2.580	400,000	981,020	2.4526	1.947	1.834	1.947	1.804	1.947	530,019	1.8509	-0.39%
2016-12-14	0	2.590	2.360	2.600	2.400	2.590	248,000	617,520	2.4900	1.955	1.781	1.962	1.811	1.955	328,612	1.8792	0.78%
2016-12-13	0	2.570	2.500	2.580	2.420	2.600	414,000	1,041,720	2.5162	1.940	1.887	1.947	1.826	1.962	548,569	1.8990	1.98%
2016-12-12	0	2.520	2.520	2.560	2.520	2.560	396,000	1,006,500	2.5417	1.902	1.902	1.932	1.902	1.932	524,719	1.9182	-0.40%
2016-12-09	0	2.530	2.530	2.590	2.530	2.620	566,000	1,444,920	2.5529	1.909	1.909	1.955	1.909	1.977	749,977	1.9266	-3.07%
2016-12-08	0	2.610	2.540	2.610	2.630	2.670	26,000	69,180	2.6608	1.970	1.917	1.970	1.985	2.015	34,451	2.0081	0.38%
2016-12-07	0	2.600	2.520	2.600	2.540	2.650	94,000	240,000	2.5532	1.962	1.902	1.962	1.917	2.000	124,554	1.9269	-3.70%
2016-12-06	0	2.700	2.530	2.700	2.700	2.700	4,000	10,800	2.7000	2.038	1.909	2.038	2.038	2.038	5,300	2.0377	5.06%
2016-12-05	0	2.570	2.570	2.700	2.560	2.890	162,000	431,960	2.6664	1.940	1.940	2.038	1.932	2.181	214,658	2.0123	-6.55%
2016-12-02	0	2.750	2.670	2.750	2.540	2.750	784,000	2,072,440	2.6434	2.075	2.015	2.075	1.917	2.075	1,038,837	1.9950	-1.79%
2016-12-01	0	2.800	2.630	2.800	2.590	2.800	246,000	652,900	2.6541	2.113	1.985	2.113	1.955	2.113	325,962	2.0030	2.19%
2016-11-30	0	2.740	2.610	2.740	2.600	2.740	176,000	467,440	2.6559	2.068	1.970	2.068	1.962	2.068	233,208	2.0044	2.24%
2016-11-29	0	2.680	2.620	2.750	2.600	2.900	698,000	1,857,800	2.6616	2.023	1.977	2.075	1.962	2.189	924,883	2.0087	1.13%
2016-11-28	0	2.650	2.540	2.680	2.540	2.710	112,000	290,740	2.5959	2.000	1.917	2.023	1.917	2.045	148,405	1.9591	6.00%
2016-11-25	0	2.500	2.410	2.520	2.500	2.800	544,000	1,412,960	2.5974	1.887	1.819	1.902	1.887	2.113	720,826	1.9602	-16.39%
2016-11-24	0	2.990	2.500	2.990	2.840	3.050	258,000	751,060	2.9111	2.257	1.887	2.257	2.143	2.302	341,862	2.1970	0.00%
2016-11-23	0	2.990	-	3.000	2.950	3.050	124,000	370,080	2.9845	2.257	-	2.264	2.226	2.302	164,306	2.2524	-5.08%
2016-11-22	0	3.150	3.100	3.150	-	-	2,000	6,200	3.1000	2.377	2.340	2.377	-	-	2,650	2.3395	-1.56%
2016-11-21	0	3.200	3.050	3.350	-	-	0	0	-	2.415	2.302	2.528	-	-	0	-	0.00%
2016-11-18	0	3.200	3.050	3.200	-	-	0	0	-	2.415	2.302	2.415	-	-	0	-	-1.54%
2016-11-17	0	3.250	3.100	3.300	3.100	3.300	24,000	77,800	3.2417	2.453	2.340	2.490	2.340	2.490	31,801	2.4465	-1.52%
2016-11-16	0	3.300	3.050	3.300	3.300	3.490	10,000	33,800	3.3800	2.490	2.302	2.490	2.490	2.634	13,250	2.5509	-5.17%
2016-11-15	0	3.480	3.110	3.650	3.480	3.480	4,000	13,920	3.4800	2.626	2.347	2.755	2.626	2.626	5,300	2.6263	0.00%
2016-11-14	0	3.480	3.060	3.480	3.500	3.500	4,000	14,000	3.5000	2.626	2.309	2.626	2.641	2.641	5,300	2.6414	-0.57%
2016-11-11	0	3.500	3.060	3.500	3.500	3.500	2,000	7,000	3.5000	2.641	2.309	2.641	2.641	2.641	2,650	2.6414	-2.78%
2016-11-10	0	3.600	3.060	3.600	-	-	0	0	-	2.717	2.309	2.717	-	-	0	-	0.00%
2016-11-09	0	3.600	3.050	3.600	-	-	0	0	-	2.717	2.302	2.717	-	-	0	-	0.00%
2016-11-08	0	3.600	3.060	3.600	3.600	3.600	6,000	21,600	3.6000	2.717	2.309	2.717	2.717	2.717	7,950	2.7169	-3.74%
2016-11-07	0	3.740	3.050	3.740	3.800	3.800	2,000	7,600	3.8000	2.823	2.302	2.823	2.868	2.868	2,650	2.8678	3.03%
2016-11-04	0	3.630	3.050	3.640	3.600	3.630	18,000	64,920	3.6067	2.740	2.302	2.747	2.717	2.740	23,851	2.7219	0.83%
2016-11-03	0	3.600	3.050	3.600	3.750	3.750	2,000	7,500	3.7500	2.717	2.302	2.717	2.830	2.830	2,650	2.8301	-1.37%
2016-11-02	0	3.650	3.050	3.650	3.750	3.750	2,000	7,500	3.7500	2.755	2.302	2.755	2.830	2.830	2,650	2.8301	0.55%
2016-11-01	0	3.630	3.070	3.640	3.480	3.820	88,000	310,880	3.5327	2.740	2.317	2.747	2.626	2.883	116,604	2.6661	-1.89%
2016-10-31	0	3.700	3.060	3.790	3.700	3.790	14,000	52,160	3.7257	2.792	2.309	2.860	2.792	2.860	18,551	2.8118	-1.33%
2016-10-28	0	3.750	3.060	3.750	3.820	3.820	2,000	7,640	3.8200	2.830	2.309	2.830	2.883	2.883	2,650	2.8829	1.63%
2016-10-27	0	3.690	3.060	3.690	3.830	3.830	4,000	15,320	3.8300	2.785	2.309	2.785	2.890	2.890	5,300	2.8905	-2.89%
2016-10-26	0	3.800	3.060	3.800	-	-	0	0	-	2.868	2.309	2.868	-	-	0	-	0.00%
2016-10-25	0	3.800	3.330	3.680	3.840	3.840	6,000	23,040	3.8400	2.868	2.513	2.777	2.898	2.898	7,950	2.8980	4.11%
2016-10-24	0	3.650	3.350	3.650	3.680	3.940	26,000	98,300	3.7808	2.755	2.528	2.755	2.777	2.973	34,451	2.8533	-2.67%
2016-10-20	0	3.750	3.350	3.780	3.740	3.890	42,000	158,080	3.7638	2.830	2.528	2.853	2.823	2.936	55,652	2.8405	0.81%
2016-10-19	0	3.720	3.700	3.720	3.850	3.850	2,000	7,700	3.8500	2.807	2.792	2.807	2.906	2.906	2,650	2.9056	-1.85%
2016-10-18	0	3.790	3.550	3.790	3.600	3.950	40,000	146,220	3.6555	2.860	2.679	2.860	2.717	2.981	53,002	2.7588	4.41%
2016-10-17	0	3.630	3.600	3.830	3.630	4.050	32,000	121,400	3.7938	2.740	2.717	2.890	2.740	3.056	42,402	2.8631	-1.89%
2016-10-14	0	3.700	3.600	3.800	3.600	4.100	14,000	53,220	3.8014	2.792	2.717	2.868	2.717	3.094	18,551	2.8689	-4.15%
2016-10-13	0	3.860	3.310	3.920	-	-	0	0	-	2.913	2.498	2.958	-	-	0	-	0.00%
2016-10-12	0	3.860	3.320	3.860	3.800	3.990	32,000	123,360	3.8550	2.913	2.506	2.913	2.868	3.011	42,402	2.9093	-0.77%
2016-10-11	0	3.890	3.800	3.890	3.820	3.950	22,000	84,700	3.8500	2.936	2.868	2.936	2.883	2.981	29,151	2.9056	-2.51%
2016-10-07	0	3.990	3.860	3.990	3.910	4.140	59,900	239,252	3.9942	3.011	2.913	3.011	2.951	3.124	79,370	3.0144	-2.68%
2016-10-06	0	4.100	3.920	4.100	3.900	4.110	40,000	159,160	3.9790	3.094	2.958	3.094	2.943	3.102	53,002	3.0029	0.00%
2016-10-05	0	4.100	3.810	4.140	-	-	0	0	-	3.094	2.875	3.124	-	-	0	-	0.00%
2016-10-04	0	4.100	3.820	4.100	-	-	0	0	-	3.094	2.883	3.094	-	-	0	-	-0.24%
2016-10-03	0	4.110	3.810	4.110	4.150	4.150	6,000	24,900	4.1500	3.102	2.875	3.102	3.132	3.132	7,950	3.1320	0.00%
2016-09-30	0	4.110	3.810	4.110	4.050	4.160	8,000	33,020	4.1275	3.102	2.875	3.102	3.056	3.140	10,600	3.1150	1.73%
2016-09-29	0	4.040	3.810	4.040	-	-	0	0	-	3.049	2.875	3.049	-	-	0	-	-0.98%
2016-09-28	0	4.080	3.860	4.080	3.850	4.100	24,000	95,260	3.9692	3.079	2.913	3.079	2.906	3.094	31,801	2.9955	0.74%
2016-09-27	0	4.050	3.800	4.050	4.160	4.160	4,000	16,640	4.1600	3.056	2.868	3.056	3.140	3.140	5,300	3.1395	-0.98%
2016-09-26	0	4.090	3.800	4.090	4.000	4.170	8,000	33,000	4.1250	3.087	2.868	3.087	3.019	3.147	10,600	3.1131	-1.45%
2016-09-23	0	4.150	4.000	4.150	3.920	4.180	26,000	104,320	4.0123	3.132	3.019	3.132	2.958	3.155	34,451	3.0280	0.97%
2016-09-22	0	4.110	4.050	4.110	4.060	4.110	12,000	48,820	4.0683	3.102	3.056	3.102	3.064	3.102	15,901	3.0703	-1.91%
2016-09-21	0	4.190	4.060	4.190	3.990	4.240	390,000	1,599,260	4.1007	3.162	3.064	3.162	3.011	3.200	516,768	3.0947	4.75%
2016-09-20	0	4.000	3.600	4.050	4.000	4.140	26,000	103,720	3.9892	3.019	2.717	3.056	3.019	3.124	34,451	3.0106	-2.20%
2016-09-19	0	4.090	3.940	4.090	-	-	30,000	123,000	4.1000	3.087	2.973	3.087	-	-	39,751	3.0942	-1.45%
2016-09-15	0	4.150	3.570	4.150	4.190	4.190	4,000	16,760	4.1900	3.132	2.694	3.132	3.162	3.162	5,300	3.1622	1.72%
2016-09-14	0	4.080	3.570	4.080	-	-	0	0	-	3.079	2.694	3.079	-	-	0	-	-0.97%
2016-09-13	0	4.120	3.570	4.120	4.190	4.190	2,000	8,380	4.1900	3.109	2.694	3.109	3.162	3.162	2,650	3.1622	0.24%
2016-09-12	0	4.110	3.570	4.110	3.930	4.240	34,000	136,600	4.0176	3.102	2.694	3.102	2.966	3.200	45,052	3.0321	2.75%
2016-09-09	0	4.000	3.570	4.000	4.000	4.000	10,000	40,000	4.0000	3.019	2.694	3.019	3.019	3.019	13,250	3.0188	-1.72%
2016-09-08	0	4.070	3.570	4.070	4.140	4.140	2,000	8,280	4.1400	3.072	2.694	3.072	3.124	3.124	2,650	3.1244	-0.25%
2016-09-07	0	4.080	3.660	4.090	3.990	4.110	36,000	144,940	4.0261	3.079	2.762	3.087	3.011	3.102	47,702	3.0385	-0.97%
2016-09-06	0	4.120	3.660	4.120	3.540	4.170	6,000	22,500	3.7500	3.109	2.762	3.109	2.672	3.147	7,950	2.8301	-3.06%
2016-09-05	0	4.250	3.520	4.250	4.280	4.280	4,000	17,120	4.2800	3.207	2.657	3.207	3.230	3.230	5,300	3.2301	0.00%
2016-09-02	0	4.250	3.530	4.250	4.200	4.270	6,000	25,480	4.2467	3.207	2.664	3.207	3.170	3.223	7,950	3.2049	0.71%
2016-09-01	0	4.220	3.520	4.220	4.290	4.290	2,000	8,580	4.2900	3.185	2.657	3.185	3.238	3.238	2,650	3.2376	0.72%
2016-08-31	0	4.190	3.640	4.190	4.190	4.250	8,000	33,720	4.2150	3.162	2.747	3.162	3.162	3.207	10,600	3.1810	1.70%
2016-08-30	0	4.120	3.630	4.120	3.600	4.250	24,000	94,020	3.9175	3.109	2.740	3.109	2.717	3.207	31,801	2.9565	-3.51%
2016-08-29	0	4.270	3.520	4.280	4.100	4.270	10,000	41,340	4.1340	3.223	2.657	3.230	3.094	3.223	13,250	3.1199	4.15%
2016-08-26	0	4.100	4.130	4.140	4.080	4.190	10,000	41,500	4.1500	3.094	3.117	3.124	3.079	3.162	13,250	3.1320	0.00%
2016-08-25	0	4.100	3.800	4.100	3.570	4.140	34,000	132,500	3.8971	3.094	2.868	3.094	2.694	3.124	45,052	2.9411	2.50%
2016-08-24	0	4.000	3.530	4.000	4.000	4.390	10,000	42,480	4.2480	3.019	2.664	3.019	3.019	3.313	13,250	3.2059	-5.44%
2016-08-23	0	4.230	3.520	4.230	4.100	4.270	14,000	58,720	4.1943	3.192	2.657	3.192	3.094	3.223	18,551	3.1654	2.17%
2016-08-22	0	4.140	3.520	4.140	-	-	0	0	-	3.124	2.657	3.124	-	-	0	-	0.00%
2016-08-19	0	4.140	4.000	4.140	4.080	4.290	36,000	150,060	4.1683	3.124	3.019	3.124	3.079	3.238	47,702	3.1458	-0.24%
2016-08-18	0	4.150	3.520	4.150	4.290	4.290	6,000	25,740	4.2900	3.132	2.657	3.132	3.238	3.238	7,950	3.2376	0.00%
2016-08-17	0	4.150	3.510	4.150	-	-	0	0	-	3.132	2.649	3.132	-	-	0	-	0.00%
2016-08-16	0	4.150	3.510	4.150	4.150	4.150	6,000	24,900	4.1500	3.132	2.649	3.132	3.132	3.132	7,950	3.1320	0.00%
2016-08-15	0	4.150	3.950	4.150	4.150	4.350	86,000	362,100	4.2105	3.132	2.981	3.132	3.132	3.283	113,954	3.1776	0.00%
2016-08-12	0	4.150	3.800	4.180	4.150	4.380	56,000	239,000	4.2679	3.132	2.868	3.155	3.132	3.306	74,203	3.2209	0.00%
2016-08-11	0	4.150	4.150	4.160	4.120	4.240	38,000	157,680	4.1495	3.132	3.132	3.140	3.109	3.200	50,352	3.1316	0.73%
2016-08-10	0	4.120	4.000	4.120	4.000	4.470	116,000	484,640	4.1779	3.109	3.019	3.109	3.019	3.373	153,705	3.1530	-2.37%
2016-08-09	0	4.220	3.900	4.220	4.480	4.480	4,000	17,920	4.4800	3.185	2.943	3.185	3.381	3.381	5,300	3.3810	1.69%
2016-08-08	0	4.150	4.150	4.230	3.990	4.700	216,000	892,040	4.1298	3.132	3.132	3.192	3.011	3.547	286,210	3.1167	-5.03%
2016-08-05	0	4.370	4.110	4.370	4.030	4.870	52,000	222,720	4.2831	3.298	3.102	3.298	3.041	3.675	68,902	3.2324	-5.62%
2016-08-04	0	4.630	4.600	4.640	4.620	4.970	34,000	158,400	4.6588	3.494	3.472	3.502	3.487	3.751	45,052	3.5160	0.65%
2016-08-03	0	4.600	4.550	4.600	4.550	4.980	40,000	186,200	4.6550	3.472	3.434	3.472	3.434	3.758	53,002	3.5131	0.44%
2016-08-01	0	4.580	4.560	4.580	4.510	5.160	58,000	276,480	4.7669	3.456	3.441	3.456	3.404	3.894	76,853	3.5975	-11.07%
2016-07-29	0	5.150	5.010	5.150	5.020	5.200	10,000	51,140	5.1140	3.887	3.781	3.887	3.789	3.924	13,250	3.8595	-5.16%
2016-07-28	0	5.430	5.300	5.430	5.300	5.500	16,000	86,140	5.3838	4.098	4.000	4.098	4.000	4.151	21,201	4.0631	-1.09%
2016-07-27	0	5.490	5.140	5.490	5.480	5.650	34,000	188,380	5.5406	4.143	3.879	4.143	4.136	4.264	45,052	4.1814	-2.83%
2016-07-26	0	5.650	5.400	5.650	5.570	5.740	6,000	33,760	5.6267	4.264	4.075	4.264	4.204	4.332	7,950	4.2464	1.44%
2016-07-25	0	5.570	5.570	5.580	5.570	5.790	22,000	123,400	5.6091	4.204	4.204	4.211	4.204	4.370	29,151	4.2331	-0.54%
2016-07-22	0	5.600	5.120	5.700	5.560	5.890	74,000	414,160	5.5968	4.226	3.864	4.302	4.196	4.445	98,053	4.2238	-1.75%
2016-07-21	0	5.700	5.530	5.700	-	-	0	0	-	4.302	4.173	4.302	-	-	0	-	-1.72%
2016-07-20	0	5.800	5.370	5.830	5.470	5.880	76,000	430,140	5.6597	4.377	4.053	4.400	4.128	4.438	100,704	4.2713	0.87%
2016-07-19	0	5.750	5.210	5.750	5.100	5.780	6,000	31,960	5.3267	4.339	3.932	4.339	3.849	4.362	7,950	4.0200	-2.21%
2016-07-18	0	5.880	5.270	5.880	-	-	0	0	-	4.438	3.977	4.438	-	-	0	-	0.00%
2016-07-15	0	5.880	5.600	5.880	5.630	5.890	12,000	69,140	5.7617	4.438	4.226	4.438	4.249	4.445	15,901	4.3483	1.91%
2016-07-14	0	5.770	5.610	5.770	5.600	5.840	26,000	147,300	5.6654	4.355	4.234	4.355	4.226	4.407	34,451	4.2756	-2.04%
2016-07-13	0	5.890	5.610	5.890	5.510	5.890	74,000	419,640	5.6708	4.445	4.234	4.445	4.158	4.445	98,053	4.2797	0.00%
2016-07-12	0	5.890	5.530	5.900	5.890	5.890	6,000	35,340	5.8900	4.445	4.173	4.453	4.445	4.445	7,950	4.4451	-0.67%
2016-07-11	0	5.930	5.580	5.930	5.800	5.940	26,000	153,680	5.9108	4.475	4.211	4.475	4.377	4.483	34,451	4.4608	0.85%
2016-07-08	0	5.880	5.530	5.890	5.500	6.090	100,000	560,880	5.6088	4.438	4.173	4.445	4.151	4.596	132,505	4.2329	-0.51%
2016-07-07	0	5.910	5.700	6.050	5.800	6.090	16,000	94,440	5.9025	4.460	4.302	4.566	4.377	4.596	21,201	4.4546	-0.51%
2016-07-06	0	5.940	5.680	5.950	6.000	6.350	8,000	49,000	6.1250	4.483	4.287	4.490	4.528	4.792	10,600	4.6225	0.00%
2016-07-05	0	5.940	5.640	5.940	5.980	5.980	2,000	11,960	5.9800	4.483	4.256	4.483	4.513	4.513	2,650	4.5130	2.24%
2016-07-04	0	5.810	5.680	5.820	5.610	6.000	30,000	171,920	5.7307	4.385	4.287	4.392	4.234	4.528	39,751	4.3249	-1.53%
2016-06-30	0	5.900	5.610	5.900	5.900	6.180	36,000	212,960	5.9156	4.453	4.234	4.453	4.453	4.664	47,702	4.4644	-1.50%
2016-06-29	0	5.990	5.800	5.990	5.730	6.200	84,000	503,460	5.9936	4.521	4.377	4.521	4.324	4.679	111,304	4.5233	5.09%
2016-06-28	0	5.700	5.700	6.000	5.210	5.990	154,000	875,940	5.6879	4.302	4.302	4.528	3.932	4.521	204,057	4.2926	1.60%
2016-06-27	0	5.610	5.610	5.790	5.560	6.150	60,000	352,500	5.8750	4.234	4.234	4.370	4.196	4.641	79,503	4.4338	-4.10%
2016-06-24	0	5.850	5.700	5.900	5.180	6.100	148,000	809,560	5.4700	4.415	4.302	4.453	3.909	4.604	196,107	4.1282	2.27%
2016-06-23	0	5.720	5.720	5.800	5.630	6.190	36,000	212,500	5.9028	4.317	4.317	4.377	4.249	4.672	47,702	4.4548	-3.54%
2016-06-22	0	5.930	5.750	6.000	5.600	6.050	174,000	1,013,360	5.8239	4.475	4.339	4.528	4.226	4.566	230,558	4.3952	3.13%
2016-06-21	0	5.750	5.500	5.750	5.080	5.970	270,000	1,584,620	5.8690	4.339	4.151	4.339	3.834	4.506	357,763	4.4292	12.09%
2016-06-20	0	5.130	5.130	5.500	5.090	5.300	38,000	196,840	5.1800	3.872	3.872	4.151	3.841	4.000	50,352	3.9093	0.00%
2016-06-17	0	5.130	5.130	5.280	5.130	5.460	156,000	809,180	5.1871	3.872	3.872	3.985	3.872	4.121	206,707	3.9146	-3.21%
2016-06-16	0	5.300	5.160	5.380	4.810	5.520	78,000	411,700	5.2782	4.000	3.894	4.060	3.630	4.166	103,354	3.9834	5.37%
2016-06-15	0	5.030	5.030	5.200	4.600	5.070	122,000	608,140	4.9848	3.796	3.796	3.924	3.472	3.826	161,656	3.7619	8.41%
2016-06-14	0	4.640	4.570	5.100	4.550	4.750	50,000	231,180	4.6236	3.502	3.449	3.849	3.434	3.585	66,252	3.4894	-0.43%
2016-06-13	0	4.660	4.640	5.100	4.430	5.000	56,000	266,840	4.7650	3.517	3.502	3.849	3.343	3.773	74,203	3.5961	-3.92%
2016-06-10	0	4.850	4.570	5.220	4.800	5.030	22,000	109,100	4.9591	3.660	3.449	3.939	3.623	3.796	29,151	3.7426	-3.00%
2016-06-08	0	5.000	4.790	5.010	4.050	5.010	2,200,000	9,175,880	4.1709	3.773	3.615	3.781	3.056	3.781	2,915,103	3.1477	2.04%
2016-06-07	0	4.900	4.900	5.000	4.860	5.070	66,000	324,520	4.9170	3.698	3.698	3.773	3.668	3.826	87,453	3.7108	-3.35%
2016-06-06	0	5.070	4.720	5.070	4.970	5.070	12,000	60,640	5.0533	3.826	3.562	3.826	3.751	3.826	15,901	3.8137	0.00%
2016-06-03	0	5.070	5.050	5.400	4.800	5.070	76,000	371,520	4.8884	3.826	3.811	4.075	3.623	3.826	100,704	3.6892	4.75%
2016-06-02	0	4.840	4.700	4.880	4.610	4.850	96,000	460,880	4.8008	3.653	3.547	3.683	3.479	3.660	127,205	3.6231	4.31%
2016-06-01	0	4.640	4.610	4.850	4.530	4.800	62,000	290,340	4.6829	3.502	3.479	3.660	3.419	3.623	82,153	3.5341	-2.73%
2016-05-31	0	4.770	4.550	4.780	4.220	4.770	284,000	1,300,380	4.5788	3.600	3.434	3.607	3.185	3.600	376,313	3.4556	0.85%
2016-05-30	0	4.730	4.630	4.730	4.260	4.980	1,238,000	5,709,100	4.6116	3.570	3.494	3.570	3.215	3.758	1,640,408	3.4803	12.09%
2016-05-27	0	4.220	4.220	4.410	4.070	5.280	416,000	1,928,040	4.6347	3.185	3.185	3.328	3.072	3.985	551,220	3.4978	-0.47%
2016-05-26	0	4.240	4.240	4.580	4.040	4.600	64,000	282,940	4.4209	3.200	3.200	3.456	3.049	3.472	84,803	3.3364	-9.21%
2016-05-25	0	4.670	4.500	4.680	4.200	4.840	108,000	503,920	4.6659	3.524	3.396	3.532	3.170	3.653	143,105	3.5213	-3.71%
2016-05-24	0	4.850	4.790	4.840	4.800	6.200	344,000	1,822,220	5.2972	3.660	3.615	3.653	3.623	4.679	455,816	3.9977	-12.61%
2016-05-23	0	5.550	5.450	5.550	5.410	7.900	724,000	4,457,300	6.1565	4.189	4.113	4.189	4.083	5.962	959,334	4.6462	-25.90%
2016-05-20	0	7.490	6.850	7.490	6.720	7.490	118,000	864,580	7.3269	5.653	5.170	5.653	5.072	5.653	156,356	5.5296	3.03%
2016-05-19	0	7.270	6.530	7.270	6.100	7.290	192,000	1,245,980	6.4895	5.487	4.928	5.487	4.604	5.502	254,409	4.8975	15.40%
2016-05-18	0	6.300	6.170	6.300	6.020	6.800	120,000	749,020	6.2418	4.755	4.656	4.755	4.543	5.132	159,006	4.7107	-10.00%
2016-05-17	0	7.000	6.850	7.000	6.860	7.420	166,000	1,167,320	7.0320	5.283	5.170	5.283	5.177	5.600	219,958	5.3070	-6.04%
2016-05-16	0	7.450	6.940	7.450	7.340	7.900	158,000	1,217,840	7.7078	5.622	5.238	5.622	5.539	5.962	209,357	5.8170	-0.53%
2016-05-13	0	7.490	7.050	7.500	6.020	7.500	282,000	1,890,000	6.7021	5.653	5.321	5.660	4.543	5.660	373,663	5.0580	13.66%
2016-05-12	0	6.590	5.710	6.590	5.050	6.590	416,000	2,362,540	5.6792	4.973	4.309	4.973	3.811	4.973	551,220	4.2860	14.01%
2016-05-11	0	5.780	5.460	5.780	5.000	6.700	662,000	3,859,880	5.8306	4.362	4.121	4.362	3.773	5.056	877,181	4.4003	-2.03%
2016-05-10	0	5.900	5.700	5.900	5.100	5.940	434,000	2,452,280	5.6504	4.453	4.302	4.453	3.849	4.483	575,070	4.2643	13.46%
2016-05-09	0	5.200	4.810	5.200	4.460	5.300	304,000	1,489,160	4.8986	3.924	3.630	3.924	3.366	4.000	402,814	3.6969	7.22%
2016-05-06	0	4.850	4.410	4.850	3.700	4.890	386,000	1,725,300	4.4697	3.660	3.328	3.660	2.792	3.690	511,468	3.3732	25.97%
2016-05-05	0	3.850	3.800	3.850	3.500	4.100	445,000	1,691,970	3.8022	2.906	2.868	2.906	2.641	3.094	589,646	2.8695	-10.47%
2016-05-04	0	4.300	4.230	4.580	4.230	5.490	762,000	3,766,860	4.9434	3.245	3.192	3.456	3.192	4.143	1,009,686	3.7307	-6.52%
2016-05-03	0	4.600	4.510	4.600	4.200	4.810	528,000	2,436,980	4.6155	3.472	3.404	3.472	3.170	3.630	699,625	3.4833	12.20%
2016-04-29	0	4.100	4.020	4.150	3.720	4.200	609,000	2,411,130	3.9592	3.094	3.034	3.132	2.807	3.170	806,954	2.9879	10.22%
2016-04-28	0	3.720	3.720	3.800	3.650	3.850	74,000	275,040	3.7168	2.807	2.807	2.868	2.755	2.906	98,053	2.8050	-1.06%
2016-04-27	0	3.760	3.730	3.790	3.720	3.950	150,000	575,600	3.8373	2.838	2.815	2.860	2.807	2.981	198,757	2.8960	2.45%
2016-04-26	0	3.670	3.670	3.770	3.630	3.800	102,000	379,940	3.7249	2.770	2.770	2.845	2.740	2.868	135,155	2.8111	1.38%
2016-04-25	0	3.620	3.620	3.790	3.620	3.930	156,000	592,640	3.7990	2.732	2.732	2.860	2.732	2.966	206,707	2.8670	-4.99%
2016-04-22	0	3.810	3.810	3.860	3.720	3.900	142,000	539,680	3.8006	2.875	2.875	2.913	2.807	2.943	188,157	2.8682	-0.26%
2016-04-21	0	3.820	3.750	3.850	3.680	4.000	248,000	961,860	3.8785	2.883	2.830	2.906	2.777	3.019	328,612	2.9270	4.09%
2016-04-20	0	3.670	3.670	3.820	3.500	3.950	148,000	560,080	3.7843	2.770	2.770	2.883	2.641	2.981	196,107	2.8560	-4.18%
2016-04-19	0	3.830	3.640	3.850	3.410	3.850	278,000	1,048,320	3.7709	2.890	2.747	2.906	2.573	2.906	368,363	2.8459	7.58%
2016-04-18	0	3.560	3.560	3.640	3.530	3.700	232,000	833,960	3.5947	2.687	2.687	2.747	2.664	2.792	307,411	2.7129	-3.78%
2016-04-15	0	3.700	3.530	3.800	3.200	3.700	114,000	400,940	3.5170	2.792	2.664	2.868	2.415	2.792	151,055	2.6543	0.00%
2016-04-14	0	3.700	3.560	3.740	3.410	3.700	266,000	949,600	3.5699	2.792	2.687	2.823	2.573	2.792	352,462	2.6942	-0.27%
2016-04-13	0	3.710	3.710	3.810	3.600	3.940	844,000	3,185,360	3.7741	2.800	2.800	2.875	2.717	2.973	1,118,340	2.8483	-1.07%
2016-04-12	0	3.750	3.730	3.750	3.350	3.950	540,000	2,025,460	3.7509	2.830	2.815	2.830	2.528	2.981	715,525	2.8307	2.74%
2016-04-11	0	3.650	3.500	3.650	2.600	3.650	1,002,000	3,057,740	3.0516	2.755	2.641	2.755	1.962	2.755	1,327,697	2.3030	21.67%
2016-04-08	0	3.000	3.010	3.200	2.760	3.010	526,000	1,491,040	2.8347	2.264	2.272	2.415	2.083	2.272	696,975	2.1393	8.30%
2016-04-07	0	2.770	2.770	2.800	2.500	2.900	1,288,000	3,598,400	2.7938	2.090	2.090	2.113	1.887	2.189	1,706,660	2.1084	2.59%
2016-04-06	0	2.700	2.510	2.700	1.910	2.700	592,000	1,447,340	2.4448	2.038	1.894	2.038	1.441	2.038	784,428	1.8451	28.57%
2016-04-05	0	2.100	2.100	2.240	2.020	2.110	92,000	190,320	2.0687	1.585	1.585	1.691	1.524	1.592	121,904	1.5612	-2.33%
2016-04-01	0	2.150	2.120	2.380	1.510	2.350	228,000	502,440	2.2037	1.623	1.600	1.796	1.140	1.774	302,111	1.6631	-7.73%
2016-03-31	0	2.330	2.330	2.440	2.330	2.380	150,000	354,020	2.3601	1.758	1.758	1.841	1.758	1.796	198,757	1.7812	-2.10%
2016-03-30	0	2.380	2.370	2.480	2.320	2.400	190,000	447,820	2.3569	1.796	1.789	1.872	1.751	1.811	251,759	1.7788	-0.83%
2016-03-29	0	2.400	2.360	2.460	2.330	2.430	358,000	861,860	2.4074	1.811	1.781	1.857	1.758	1.834	474,367	1.8169	-2.44%
2016-03-24	0	2.460	2.450	2.580	2.450	2.480	144,000	354,640	2.4628	1.857	1.849	1.947	1.849	1.872	190,807	1.8586	-1.20%
2016-03-23	0	2.490	2.480	2.530	2.450	2.520	206,000	511,920	2.4850	1.879	1.872	1.909	1.849	1.902	272,960	1.8754	0.00%
2016-03-22	0	2.490	2.450	2.480	2.480	2.600	614,000	1,549,940	2.5243	1.879	1.849	1.872	1.872	1.962	813,579	1.9051	-2.35%
2016-03-21	0	2.550	2.550	2.630	2.500	2.750	264,000	683,080	2.5874	1.924	1.924	1.985	1.887	2.075	349,812	1.9527	-1.54%
2016-03-18	0	2.590	2.560	2.600	2.400	2.650	440,000	1,088,540	2.4740	1.955	1.932	1.962	1.811	2.000	583,021	1.8671	-2.26%
2016-03-17	0	2.650	2.600	2.650	2.600	2.800	1,180,000	3,161,260	2.6790	2.000	1.962	2.000	1.962	2.113	1,563,555	2.0218	-3.64%
2016-03-16	0	2.750	2.760	2.780	2.400	3.000	4,486,000	12,802,180	2.8538	2.075	2.083	2.098	1.811	2.264	5,944,161	2.1537	10.00%
2016-03-15	0	2.500	2.500	2.600	2.050	2.500	2,292,000	5,184,920	2.2622	1.887	1.887	1.962	1.547	1.887	3,037,008	1.7072	19.05%
2016-03-14	0	2.100	2.100	2.140	2.060	2.300	1,504,000	3,278,820	2.1801	1.585	1.585	1.615	1.555	1.736	1,992,871	1.6453	-11.02%
2016-03-11	0	2.360	2.270	2.360	2.200	2.490	850,000	1,965,440	2.3123	1.781	1.713	1.781	1.660	1.879	1,126,290	1.7451	-3.28%
2016-03-10	0	2.440	2.440	2.530	2.320	2.730	4,670,000	12,340,200	2.6424	1.841	1.841	1.909	1.751	2.060	6,187,969	1.9942	4.72%
2016-03-09	0	2.330	2.320	2.330	1.650	2.450	1,794,000	3,861,020	2.1522	1.758	1.751	1.758	1.245	1.849	2,377,134	1.6242	38.69%
2016-03-08	0	1.680	1.680	1.730	1.610	1.800	432,000	741,200	1.7157	1.268	1.268	1.306	1.215	1.358	572,420	1.2949	-2.33%
2016-03-07	0	1.720	1.700	1.720	1.470	1.790	3,150,000	4,838,960	1.5362	1.298	1.283	1.298	1.109	1.351	4,173,898	1.1593	17.01%
2016-03-04	0	1.470	1.470	1.530	1.460	1.520	488,000	722,900	1.4814	1.109	1.109	1.155	1.102	1.147	646,623	1.1180	-3.29%
2016-03-03	0	1.520	1.520	1.550	1.440	1.600	594,000	906,480	1.5261	1.147	1.147	1.170	1.087	1.208	787,078	1.1517	-6.17%
2016-03-02	0	1.620	1.570	1.630	1.460	1.650	1,062,000	1,666,160	1.5689	1.223	1.185	1.230	1.102	1.245	1,407,200	1.1840	-0.61%
2016-03-01	0	1.630	1.650	1.690	1.580	1.880	362,000	617,580	1.7060	1.230	1.245	1.275	1.192	1.419	479,667	1.2875	-5.78%
2016-02-29	0	1.730	1.660	1.730	1.390	2.070	2,676,000	4,358,260	1.6286	1.306	1.253	1.306	1.049	1.562	3,545,826	1.2291	-18.78%
2016-02-26	0	2.130	2.120	2.180	2.070	2.450	626,000	1,392,000	2.2236	1.607	1.600	1.645	1.562	1.849	829,479	1.6782	-5.75%
2016-02-25	0	2.260	2.260	2.340	2.180	2.560	288,000	710,400	2.4667	1.706	1.706	1.766	1.645	1.932	381,614	1.8616	-1.74%
2016-02-24	0	2.300	2.300	2.480	1.900	2.830	1,804,000	3,919,240	2.1725	1.736	1.736	1.872	1.434	2.136	2,390,385	1.6396	-18.44%
2016-02-23	0	2.820	2.820	2.850	2.800	3.500	1,642,000	4,827,080	2.9398	2.128	2.128	2.151	2.113	2.641	2,175,727	2.2186	-19.66%
2016-02-22	0	3.510	3.500	3.790	3.000	4.200	390,000	1,424,100	3.6515	2.649	2.641	2.860	2.264	3.170	516,768	2.7558	-12.47%
2016-02-19	0	4.010	4.010	4.190	3.700	4.500	984,000	3,900,580	3.9640	3.026	3.026	3.162	2.792	3.396	1,303,846	2.9916	7.22%
2016-02-18	0	3.740	3.620	3.750	3.000	5.500	1,342,000	5,272,080	3.9285	2.823	2.732	2.830	2.264	4.151	1,778,213	2.9648

---

Copyright & disclaimer, Privacy policy

Back to top

---