Prices and Webb-site Total Returns

Bank of Qingdao Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03866	2015-12-03			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-03	4.360	4.330	4.360	4.330	4.420	3,946,000	17,269,041	4.3763	4.360	4.330	4.360	4.330	4.420	3,946,000	4.3763	1.40%
2026-07-02	4.300	4.300	4.310	4.250	4.360	3,073,000	13,198,920	4.2951	4.300	4.300	4.310	4.250	4.360	3,073,000	4.2951	1.90%
2026-06-30	4.220	4.220	4.250	4.210	4.370	4,753,000	20,243,055	4.2590	4.220	4.220	4.250	4.210	4.370	4,753,000	4.2590	-3.43%
2026-06-29	4.370	4.330	4.370	4.240	4.370	2,354,000	10,188,712	4.3283	4.370	4.330	4.370	4.240	4.370	2,354,000	4.3283	1.39%
2026-06-26	4.310	4.310	4.330	4.260	4.450	8,078,500	34,901,504	4.3203	4.310	4.310	4.330	4.260	4.450	8,078,500	4.3203	-1.82%
2026-06-25	4.390	4.350	4.400	4.290	4.440	8,799,000	38,150,372	4.3358	4.390	4.350	4.400	4.290	4.440	8,799,000	4.3358	-0.68%
2026-06-24	4.420	4.420	4.430	4.310	4.450	5,030,500	22,016,394	4.3766	4.420	4.420	4.430	4.310	4.450	5,030,500	4.3766	-0.67%
2026-06-23	4.450	4.430	4.450	4.400	4.530	1,727,500	7,711,922	4.4642	4.450	4.430	4.450	4.400	4.530	1,727,500	4.4642	-0.22%
2026-06-22	4.460	4.440	4.460	4.310	4.500	3,886,500	17,166,725	4.4170	4.460	4.440	4.460	4.310	4.500	3,886,500	4.4170	0.68%
2026-06-18	4.430	4.410	4.430	4.330	4.500	3,952,500	17,419,226	4.4071	4.430	4.410	4.430	4.330	4.500	3,952,500	4.4071	-1.99%
2026-06-17	4.520	4.520	4.530	4.470	4.640	2,908,500	13,138,557	4.5173	4.520	4.520	4.530	4.470	4.640	2,908,500	4.5173	-1.09%
2026-06-16	4.570	4.570	4.580	4.530	4.640	3,250,500	14,887,370	4.5800	4.570	4.570	4.580	4.530	4.640	3,250,500	4.5800	-0.44%
2026-06-15	4.590	4.590	4.600	4.550	4.730	2,101,000	9,715,660	4.6243	4.590	4.590	4.600	4.550	4.730	2,101,000	4.6243	-1.08%
2026-06-12	4.640	4.640	4.660	4.590	4.690	2,495,000	11,589,831	4.6452	4.640	4.640	4.660	4.590	4.690	2,495,000	4.6452	1.31%
2026-06-11	4.580	4.580	4.600	4.500	4.640	4,973,500	22,720,825	4.5684	4.580	4.580	4.600	4.500	4.640	4,973,500	4.5684	-0.65%
2026-06-10	4.610	4.600	4.610	4.370	4.640	8,541,000	38,622,377	4.5220	4.610	4.600	4.610	4.370	4.640	8,541,000	4.5220	4.54%
2026-06-09	4.410	4.400	4.410	4.340	4.440	2,252,500	9,904,140	4.3970	4.410	4.400	4.410	4.340	4.440	2,252,500	4.3970	1.38%
2026-06-08	4.350	4.340	4.350	4.280	4.400	1,375,500	5,991,310	4.3557	4.350	4.340	4.350	4.280	4.400	1,375,500	4.3557	0.00%
2026-06-05	4.350	4.350	4.360	4.330	4.420	1,469,000	6,423,852	4.3729	4.350	4.350	4.360	4.330	4.420	1,469,000	4.3729	0.69%
2026-06-04	4.320	4.320	4.350	4.300	4.400	1,831,000	7,933,405	4.3328	4.320	4.320	4.350	4.300	4.400	1,831,000	4.3328	-1.59%
2026-06-03	4.390	4.380	4.390	4.330	4.430	3,430,500	14,979,755	4.3666	4.390	4.380	4.390	4.330	4.430	3,430,500	4.3666	-0.45%
2026-06-02	4.410	4.410	4.420	4.330	4.440	3,182,500	14,010,328	4.4023	4.410	4.410	4.420	4.330	4.440	3,182,500	4.4023	0.46%
2026-06-01	4.390	4.370	4.390	4.240	4.390	3,059,000	13,269,384	4.3378	4.390	4.370	4.390	4.240	4.390	3,059,000	4.3378	2.49%
2026-05-29	4.490	4.490	4.500	4.420	4.510	2,760,500	12,391,856	4.4890	4.284	4.284	4.293	4.217	4.303	2,893,561	4.2826	1.13%
2026-05-28	4.440	4.420	4.440	4.400	4.450	2,366,500	10,469,226	4.4239	4.236	4.217	4.236	4.198	4.245	2,480,570	4.2205	-0.67%
2026-05-27	4.470	4.440	4.470	4.440	4.520	3,132,500	13,996,057	4.4680	4.264	4.236	4.264	4.236	4.312	3,283,492	4.2626	-1.54%
2026-05-26	4.540	4.510	4.540	4.480	4.570	4,332,000	19,553,380	4.5137	4.331	4.303	4.331	4.274	4.360	4,540,811	4.3061	-0.66%
2026-05-22	4.570	4.570	4.580	4.540	4.670	9,686,500	44,358,164	4.5794	4.360	4.360	4.369	4.331	4.455	10,153,408	4.3688	-2.56%
2026-05-21	4.690	4.670	4.690	4.660	4.730	2,206,500	10,363,641	4.6969	4.474	4.455	4.474	4.446	4.512	2,312,857	4.4809	-0.21%
2026-05-20	4.700	4.690	4.700	4.660	4.730	1,323,500	6,216,885	4.6973	4.484	4.474	4.484	4.446	4.512	1,387,295	4.4813	0.21%
2026-05-19	4.690	4.690	4.720	4.680	4.790	5,229,000	24,693,405	4.7224	4.474	4.474	4.503	4.465	4.570	5,481,048	4.5052	0.43%
2026-05-18	4.670	4.660	4.700	4.650	4.790	2,249,500	10,544,349	4.6874	4.455	4.446	4.484	4.436	4.570	2,357,930	4.4719	-1.68%
2026-05-15	4.750	4.750	4.760	4.710	4.840	3,507,500	16,706,290	4.7630	4.532	4.532	4.541	4.493	4.617	3,676,568	4.5440	-1.66%
2026-05-14	4.830	4.830	4.840	4.810	4.920	5,098,000	24,802,370	4.8651	4.608	4.608	4.617	4.589	4.694	5,343,733	4.6414	0.21%
2026-05-13	4.820	4.810	4.820	4.760	4.840	2,944,500	14,119,600	4.7952	4.598	4.589	4.598	4.541	4.617	3,086,431	4.5747	-0.21%
2026-05-12	4.830	4.830	4.840	4.780	4.850	3,446,000	16,639,670	4.8287	4.608	4.608	4.617	4.560	4.627	3,612,104	4.6066	0.62%
2026-05-11	4.800	4.790	4.800	4.750	4.850	6,537,000	31,290,240	4.7866	4.579	4.570	4.579	4.532	4.627	6,852,096	4.5665	0.00%
2026-05-08	4.800	4.800	4.810	4.760	4.840	3,993,000	19,176,415	4.8025	4.579	4.579	4.589	4.541	4.617	4,185,470	4.5817	-0.41%
2026-05-07	4.820	4.820	4.830	4.790	4.970	10,476,000	50,940,925	4.8626	4.598	4.598	4.608	4.570	4.741	10,980,963	4.6390	-2.03%
2026-05-06	4.920	4.910	4.920	4.890	5.090	7,995,000	39,654,378	4.9599	4.694	4.684	4.694	4.665	4.856	8,380,374	4.7318	-0.81%
2026-05-05	4.960	4.960	4.980	4.950	5.150	1,377,500	6,856,710	4.9776	4.732	4.732	4.751	4.722	4.913	1,443,898	4.7487	-1.20%
2026-05-04	5.020	4.990	5.020	4.940	5.150	1,020,540	5,096,670	4.9941	4.789	4.761	4.789	4.713	4.913	1,069,732	4.7644	-2.52%
2026-04-30	5.150	5.140	5.150	5.080	5.200	4,050,500	20,864,160	5.1510	4.913	4.904	4.913	4.846	4.961	4,245,742	4.9141	-0.39%
2026-04-29	5.170	5.170	5.180	5.020	5.250	12,727,000	65,104,862	5.1155	4.932	4.932	4.942	4.789	5.009	13,340,466	4.8803	5.51%
2026-04-28	4.900	4.880	4.900	4.830	4.900	2,760,000	13,415,189	4.8606	4.675	4.656	4.675	4.608	4.675	2,893,037	4.6371	1.03%
2026-04-27	4.850	4.850	4.860	4.770	4.870	4,533,301	21,881,364	4.8268	4.627	4.627	4.637	4.551	4.646	4,751,815	4.6048	1.89%
2026-04-24	4.760	4.760	4.780	4.690	4.790	1,963,500	9,346,127	4.7599	4.541	4.541	4.560	4.474	4.570	2,058,144	4.5410	0.42%
2026-04-23	4.740	4.730	4.740	4.620	4.740	4,061,499	19,070,902	4.6955	4.522	4.512	4.522	4.408	4.522	4,257,271	4.4796	3.04%
2026-04-22	4.600	4.600	4.630	4.560	4.680	6,514,500	30,076,775	4.6169	4.388	4.388	4.417	4.350	4.465	6,828,511	4.4046	-0.43%
2026-04-21	4.620	4.600	4.620	4.460	4.630	6,239,000	28,603,620	4.5846	4.408	4.388	4.408	4.255	4.417	6,539,732	4.3738	3.82%
2026-04-20	4.450	4.430	4.450	4.380	4.480	2,952,000	13,125,205	4.4462	4.245	4.226	4.245	4.179	4.274	3,094,292	4.2417	2.30%
2026-04-17	4.350	4.350	4.370	4.330	4.390	3,769,500	16,455,935	4.3655	4.150	4.150	4.169	4.131	4.188	3,951,197	4.1648	0.00%
2026-04-16	4.350	4.340	4.350	4.310	4.390	2,909,500	12,622,660	4.3384	4.150	4.140	4.150	4.112	4.188	3,049,743	4.1389	-0.46%
2026-04-15	4.370	4.360	4.370	4.350	4.410	3,981,000	17,400,678	4.3709	4.169	4.160	4.169	4.150	4.207	4,172,892	4.1699	-0.23%
2026-04-14	4.380	4.380	4.400	4.360	4.460	1,705,000	7,468,388	4.3803	4.179	4.179	4.198	4.160	4.255	1,787,184	4.1789	-0.90%
2026-04-13	4.420	4.390	4.420	4.350	4.420	1,039,500	4,564,580	4.3911	4.217	4.188	4.217	4.150	4.217	1,089,606	4.1892	0.68%
2026-04-10	4.390	4.390	4.400	4.360	4.430	1,314,000	5,789,745	4.4062	4.188	4.188	4.198	4.160	4.226	1,377,337	4.2036	0.69%
2026-04-09	4.360	4.350	4.360	4.350	4.450	1,694,728	7,428,461	4.3833	4.160	4.150	4.160	4.150	4.245	1,776,417	4.1817	-1.13%
2026-04-08	4.410	4.400	4.410	4.340	4.440	6,813,500	29,929,145	4.3926	4.207	4.198	4.207	4.140	4.236	7,141,924	4.1906	0.92%
2026-04-02	4.370	4.350	4.370	4.340	4.420	3,670,000	16,027,210	4.3671	4.169	4.150	4.169	4.140	4.217	3,846,901	4.1663	0.00%
2026-04-01	4.370	4.370	4.380	4.360	4.430	2,425,000	10,637,725	4.3867	4.169	4.169	4.179	4.160	4.226	2,541,890	4.1850	0.46%
2026-03-31	4.350	4.340	4.350	4.290	4.380	4,936,600	21,392,282	4.3334	4.150	4.140	4.150	4.093	4.179	5,174,554	4.1341	0.69%
2026-03-30	4.320	4.310	4.320	4.210	4.320	1,661,500	7,097,030	4.2715	4.121	4.112	4.121	4.016	4.121	1,741,587	4.0750	1.41%
2026-03-27	4.260	4.260	4.280	4.180	4.300	2,548,000	10,844,330	4.2560	4.064	4.064	4.083	3.988	4.102	2,670,818	4.0603	0.47%
2026-03-26	4.240	4.220	4.240	4.190	4.280	1,645,000	6,971,102	4.2378	4.045	4.026	4.045	3.997	4.083	1,724,292	4.0429	-0.70%
2026-03-25	4.270	4.260	4.270	4.200	4.280	2,037,000	8,668,282	4.2554	4.074	4.064	4.074	4.007	4.083	2,135,187	4.0597	0.95%
2026-03-24	4.230	4.220	4.230	4.100	4.270	2,320,500	9,697,030	4.1789	4.035	4.026	4.035	3.911	4.074	2,432,353	3.9867	3.17%
2026-03-23	4.100	4.090	4.100	4.030	4.180	2,875,500	11,755,005	4.0880	3.911	3.902	3.911	3.845	3.988	3,014,105	3.9000	-2.15%
2026-03-20	4.190	4.190	4.200	4.190	4.270	1,880,000	7,952,550	4.2301	3.997	3.997	4.007	3.997	4.074	1,970,620	4.0356	-1.87%
2026-03-19	4.270	4.250	4.270	4.240	4.310	1,879,000	8,012,900	4.2644	4.074	4.055	4.074	4.045	4.112	1,969,571	4.0683	-1.39%
2026-03-18	4.330	4.320	4.330	4.320	4.360	2,285,200	9,900,601	4.3325	4.131	4.121	4.131	4.121	4.160	2,395,351	4.1333	0.23%
2026-03-17	4.320	4.320	4.330	4.310	4.420	3,350,500	14,653,505	4.3735	4.121	4.121	4.131	4.112	4.217	3,512,000	4.1724	-1.59%
2026-03-16	4.390	4.370	4.390	4.300	4.420	5,524,500	24,201,117	4.3807	4.188	4.169	4.188	4.102	4.217	5,790,791	4.1792	1.39%
2026-03-13	4.330	4.320	4.330	4.280	4.390	5,026,000	21,796,470	4.3367	4.131	4.121	4.131	4.083	4.188	5,268,263	4.1373	0.46%
2026-03-12	4.310	4.310	4.320	4.280	4.380	11,712,000	50,726,680	4.3312	4.112	4.112	4.121	4.083	4.179	12,276,541	4.1320	0.23%
2026-03-11	4.300	4.290	4.300	4.230	4.320	4,403,500	18,761,062	4.2605	4.102	4.093	4.102	4.035	4.121	4,615,757	4.0646	1.18%
2026-03-10	4.250	4.250	4.260	4.220	4.290	3,389,000	14,424,737	4.2563	4.055	4.055	4.064	4.026	4.093	3,552,356	4.0606	0.00%
2026-03-09	4.250	4.210	4.250	4.190	4.270	3,837,000	16,191,385	4.2198	4.055	4.016	4.055	3.997	4.074	4,021,951	4.0258	-0.47%
2026-03-06	4.270	4.270	4.300	4.250	4.320	1,343,000	5,769,000	4.2956	4.074	4.074	4.102	4.055	4.121	1,407,735	4.0981	-0.23%
2026-03-05	4.280	4.260	4.280	4.240	4.320	5,425,500	23,240,190	4.2835	4.083	4.064	4.083	4.045	4.121	5,687,019	4.0865	1.18%
2026-03-04	4.230	4.230	4.240	4.200	4.290	2,442,500	10,352,037	4.2383	4.035	4.035	4.045	4.007	4.093	2,560,233	4.0434	-1.40%
2026-03-03	4.290	4.280	4.290	4.270	4.390	2,962,000	12,830,572	4.3317	4.093	4.083	4.093	4.074	4.188	3,104,774	4.1325	-0.23%
2026-03-02	4.300	4.280	4.300	4.260	4.330	2,872,500	12,328,055	4.2918	4.102	4.083	4.102	4.064	4.131	3,010,960	4.0944	-0.69%
2026-02-27	4.330	4.310	4.330	4.300	4.370	2,360,000	10,241,017	4.3394	4.131	4.112	4.131	4.102	4.169	2,473,756	4.1399	0.23%
2026-02-26	4.320	4.320	4.330	4.320	4.400	1,913,500	8,332,430	4.3545	4.121	4.121	4.131	4.121	4.198	2,005,734	4.1543	-0.69%
2026-02-25	4.350	4.350	4.370	4.350	4.460	2,419,500	10,611,687	4.3859	4.150	4.150	4.169	4.150	4.255	2,536,125	4.1842	-1.58%
2026-02-24	4.420	4.420	4.430	4.320	4.460	5,373,500	23,472,805	4.3683	4.217	4.217	4.226	4.121	4.255	5,632,513	4.1674	-2.86%
2026-02-23	4.550	4.470	4.550	4.360	4.550	728,500	3,274,665	4.4951	4.341	4.264	4.341	4.160	4.341	763,615	4.2884	4.12%
2026-02-20	4.370	4.370	4.410	4.300	4.530	768,500	3,392,338	4.4142	4.169	4.169	4.207	4.102	4.322	805,543	4.2112	-2.24%
2026-02-16	4.470	4.450	4.470	4.380	4.480	1,528,000	6,763,620	4.4265	4.264	4.245	4.264	4.179	4.274	1,601,653	4.2229	0.90%
2026-02-13	4.430	4.410	4.430	4.410	4.570	3,676,000	16,454,970	4.4763	4.226	4.207	4.226	4.207	4.360	3,853,190	4.2705	-3.49%
2026-02-12	4.590	4.590	4.620	4.560	4.640	5,679,750	26,146,590	4.6035	4.379	4.379	4.408	4.350	4.427	5,953,525	4.3918	0.66%
2026-02-11	4.560	4.560	4.570	4.410	4.580	6,387,500	28,749,887	4.5010	4.350	4.350	4.360	4.207	4.369	6,695,390	4.2940	1.56%
2026-02-10	4.490	4.480	4.490	4.420	4.530	6,449,500	29,035,770	4.5020	4.284	4.274	4.284	4.217	4.322	6,760,378	4.2950	0.67%
2026-02-09	4.460	4.440	4.460	4.370	4.460	5,959,500	26,320,655	4.4166	4.255	4.236	4.255	4.169	4.255	6,246,759	4.2135	1.59%
2026-02-06	4.390	4.380	4.390	4.370	4.450	5,342,000	23,529,597	4.4046	4.188	4.179	4.188	4.169	4.245	5,599,495	4.2021	-1.13%
2026-02-05	4.440	4.430	4.440	4.420	4.490	6,047,500	26,953,135	4.4569	4.236	4.226	4.236	4.217	4.284	6,339,001	4.2520	1.14%
2026-02-04	4.390	4.380	4.390	4.200	4.460	11,942,000	52,073,055	4.3605	4.188	4.179	4.188	4.007	4.255	12,517,627	4.1600	5.02%
2026-02-03	4.180	4.180	4.200	4.180	4.270	10,414,000	43,904,550	4.2159	3.988	3.988	4.007	3.988	4.074	10,915,975	4.0220	-0.48%
2026-02-02	4.200	4.200	4.220	4.190	4.260	7,569,000	32,005,727	4.2285	4.007	4.007	4.026	3.997	4.064	7,933,840	4.0341	-0.24%
2026-01-30	4.210	4.210	4.250	4.140	4.280	15,179,500	64,036,732	4.2186	4.016	4.016	4.055	3.950	4.083	15,911,181	4.0246	0.96%
2026-01-29	4.170	4.170	4.180	4.080	4.290	21,338,500	89,561,765	4.1972	3.978	3.978	3.988	3.892	4.093	22,367,056	4.0042	5.04%
2026-01-28	3.970	3.970	3.980	3.930	4.000	3,186,500	12,662,130	3.9737	3.787	3.787	3.797	3.749	3.816	3,340,095	3.7909	-0.50%
2026-01-27	3.990	3.970	3.990	3.890	3.990	4,761,000	18,852,000	3.9597	3.807	3.787	3.807	3.711	3.807	4,990,489	3.7776	2.05%
2026-01-26	3.910	3.910	3.920	3.860	3.950	2,623,000	10,261,540	3.9121	3.730	3.730	3.740	3.682	3.768	2,749,434	3.7322	0.00%
2026-01-23	3.910	3.900	3.920	3.880	3.940	4,249,500	16,611,965	3.9092	3.730	3.721	3.740	3.702	3.759	4,454,334	3.7294	0.51%
2026-01-22	3.890	3.870	3.890	3.860	3.910	2,436,000	9,493,185	3.8970	3.711	3.692	3.711	3.682	3.730	2,553,420	3.7178	0.26%
2026-01-21	3.880	3.860	3.880	3.810	3.890	4,073,114	15,775,757	3.8731	3.702	3.682	3.702	3.635	3.711	4,269,446	3.6950	0.78%
2026-01-20	3.850	3.850	3.870	3.740	3.880	8,018,587	30,738,717	3.8334	3.673	3.673	3.692	3.568	3.702	8,405,098	3.6572	2.12%
2026-01-19	3.770	3.740	3.770	3.730	3.780	4,390,472	16,472,162	3.7518	3.597	3.568	3.597	3.558	3.606	4,602,101	3.5793	-0.26%
2026-01-16	3.780	3.760	3.780	3.760	3.830	3,217,000	12,160,882	3.7802	3.606	3.587	3.606	3.587	3.654	3,372,066	3.6064	-0.26%
2026-01-15	3.790	3.790	3.800	3.760	3.840	2,200,000	8,347,855	3.7945	3.616	3.616	3.625	3.587	3.663	2,306,044	3.6200	-0.52%
2026-01-14	3.810	3.790	3.810	3.790	3.850	1,594,000	6,067,837	3.8067	3.635	3.616	3.635	3.616	3.673	1,670,834	3.6316	0.00%
2026-01-13	3.810	3.810	3.830	3.800	3.860	3,615,485	13,880,167	3.8391	3.635	3.635	3.654	3.625	3.682	3,789,758	3.6625	-0.78%
2026-01-09	3.840	3.840	3.850	3.810	3.880	1,216,000	4,670,065	3.8405	3.663	3.663	3.673	3.635	3.702	1,274,614	3.6639	0.26%
2026-01-08	3.830	3.830	3.850	3.820	3.880	1,739,500	6,672,705	3.8360	3.654	3.654	3.673	3.644	3.702	1,823,347	3.6596	-1.29%
2026-01-07	3.880	3.880	3.890	3.850	3.900	1,057,500	4,107,300	3.8840	3.702	3.702	3.711	3.673	3.721	1,108,474	3.7054	0.26%
2026-01-06	3.870	3.870	3.900	3.840	3.910	2,745,000	10,611,740	3.8658	3.692	3.692	3.721	3.663	3.730	2,877,314	3.6881	0.52%
2026-01-05	3.850	3.840	3.850	3.830	3.880	877,500	3,380,670	3.8526	3.673	3.663	3.673	3.654	3.702	919,797	3.6755	0.26%
2025-12-31	3.840	3.840	3.860	3.830	3.890	436,500	1,678,455	3.8453	3.663	3.663	3.682	3.654	3.711	457,540	3.6684	-0.26%
2025-12-30	3.850	3.840	3.850	3.810	3.870	2,247,500	8,624,850	3.8375	3.673	3.663	3.673	3.635	3.692	2,355,834	3.6611	-0.26%
2025-12-29	3.860	3.850	3.860	3.810	3.900	2,282,798	8,795,891	3.8531	3.682	3.673	3.682	3.635	3.721	2,392,833	3.6759	-0.26%
2025-12-24	3.870	3.870	3.900	3.870	3.910	508,000	1,975,815	3.8894	3.692	3.692	3.721	3.692	3.730	532,487	3.7105	-1.28%
2025-12-23	3.920	3.900	3.920	3.870	3.930	523,500	2,049,885	3.9157	3.740	3.721	3.740	3.692	3.749	548,734	3.7357	0.00%
2025-12-22	3.920	3.910	3.920	3.900	3.940	983,050	3,846,736	3.9131	3.740	3.730	3.740	3.721	3.759	1,030,435	3.7331	0.26%
2025-12-19	3.910	3.880	3.910	3.860	3.910	1,523,000	5,933,280	3.8958	3.730	3.702	3.730	3.682	3.730	1,596,411	3.7166	0.26%
2025-12-18	3.900	3.880	3.900	3.780	3.910	2,829,000	10,970,235	3.8778	3.721	3.702	3.721	3.606	3.730	2,965,363	3.6995	2.36%
2025-12-17	3.810	3.810	3.820	3.760	3.840	1,787,500	6,781,670	3.7939	3.635	3.635	3.644	3.587	3.663	1,873,661	3.6195	-0.26%
2025-12-16	3.820	3.790	3.820	3.780	3.850	2,850,000	10,845,770	3.8055	3.644	3.616	3.644	3.606	3.673	2,987,375	3.6305	-0.26%
2025-12-15	3.830	3.810	3.830	3.800	3.830	824,000	3,146,000	3.8180	3.654	3.635	3.654	3.625	3.654	863,718	3.6424	0.26%
2025-12-12	3.820	3.810	3.830	3.780	3.840	2,610,000	9,964,330	3.8178	3.644	3.635	3.654	3.606	3.663	2,735,807	3.6422	1.06%
2025-12-11	3.780	3.770	3.780	3.760	3.840	1,556,500	5,907,929	3.7956	3.606	3.597	3.606	3.587	3.663	1,631,526	3.6211	-0.53%
2025-12-10	3.800	3.800	3.820	3.790	3.900	4,047,000	15,493,150	3.8283	3.625	3.625	3.644	3.616	3.721	4,242,073	3.6523	-2.56%
2025-12-09	3.900	3.890	3.900	3.890	3.950	2,454,500	9,631,130	3.9239	3.721	3.711	3.721	3.711	3.768	2,572,812	3.7434	-1.27%
2025-12-08	3.950	3.940	3.950	3.940	4.020	2,282,000	9,055,505	3.9682	3.768	3.759	3.768	3.759	3.835	2,391,997	3.7858	-1.50%
2025-12-05	4.010	4.000	4.010	4.000	4.060	6,709,000	26,996,625	4.0239	3.826	3.816	3.826	3.816	3.873	7,032,387	3.8389	-0.25%
2025-12-04	4.020	4.000	4.020	3.980	4.020	1,484,500	5,933,554	3.9970	3.835	3.816	3.835	3.797	3.835	1,556,056	3.8132	0.25%
2025-12-03	4.010	4.000	4.010	3.960	4.020	2,400,000	9,591,095	3.9963	3.826	3.816	3.826	3.778	3.835	2,515,685	3.8125	0.00%
2025-12-02	4.010	4.000	4.010	3.990	4.050	3,467,500	13,919,012	4.0141	3.826	3.816	3.826	3.807	3.864	3,634,640	3.8295	-1.23%
2025-12-01	4.060	4.010	4.060	3.960	4.060	3,507,000	14,135,663	4.0307	3.873	3.826	3.873	3.778	3.873	3,676,044	3.8453	2.27%
2025-11-28	3.970	3.970	4.000	3.970	4.040	2,767,000	11,028,465	3.9857	3.787	3.787	3.816	3.787	3.854	2,900,375	3.8024	-1.49%
2025-11-27	4.030	4.000	4.030	3.960	4.040	5,876,000	23,537,855	4.0058	3.845	3.816	3.845	3.778	3.854	6,159,234	3.8216	1.77%
2025-11-26	3.960	3.960	3.980	3.950	4.040	5,393,000	21,499,660	3.9866	3.778	3.778	3.797	3.768	3.854	5,652,953	3.8033	-1.74%
2025-11-25	4.030	4.000	4.030	3.920	4.030	4,973,500	19,856,290	3.9924	3.845	3.816	3.845	3.740	3.845	5,213,232	3.8088	3.07%
2025-11-24	3.910	3.890	3.910	3.870	3.960	5,194,500	20,294,677	3.9070	3.730	3.711	3.730	3.692	3.778	5,444,885	3.7273	0.51%
2025-11-21	3.890	3.890	3.900	3.880	3.990	3,051,000	11,975,977	3.9253	3.711	3.711	3.721	3.702	3.807	3,198,064	3.7448	-2.99%
2025-11-20	4.010	4.000	4.010	3.950	4.020	2,202,500	8,776,325	3.9847	3.826	3.816	3.826	3.768	3.835	2,308,665	3.8015	1.78%
2025-11-19	3.940	3.930	3.940	3.920	3.990	2,026,500	8,011,975	3.9536	3.759	3.749	3.759	3.740	3.807	2,124,181	3.7718	-0.51%
2025-11-18	3.960	3.960	3.970	3.950	4.060	4,428,500	17,656,495	3.9870	3.778	3.778	3.787	3.768	3.873	4,641,962	3.8037	-2.22%
2025-11-17	4.050	4.040	4.050	4.020	4.130	4,969,500	20,208,085	4.0664	3.864	3.854	3.864	3.835	3.940	5,209,039	3.8794	-1.94%
2025-11-14	4.130	4.120	4.130	4.120	4.180	3,813,000	15,795,501	4.1425	3.940	3.931	3.940	3.931	3.988	3,996,794	3.9520	-0.24%
2025-11-13	4.140	4.120	4.140	4.090	4.170	3,740,500	15,402,665	4.1178	3.950	3.931	3.950	3.902	3.978	3,920,799	3.9285	0.00%
2025-11-12	4.140	4.140	4.150	4.130	4.220	4,198,500	17,527,767	4.1748	3.950	3.950	3.959	3.940	4.026	4,400,876	3.9828	0.00%
2025-11-11	4.140	4.140	4.150	4.090	4.160	9,504,000	39,194,362	4.1240	3.950	3.950	3.959	3.902	3.969	9,962,111	3.9343	1.22%
2025-11-10	4.090	4.080	4.090	4.010	4.100	5,470,100	22,213,613	4.0609	3.902	3.892	3.902	3.826	3.911	5,733,769	3.8742	1.74%
2025-11-07	4.020	4.020	4.030	4.000	4.110	10,122,500	40,939,936	4.0444	3.835	3.835	3.845	3.816	3.921	10,610,424	3.8585	-1.71%
2025-11-06	4.090	4.090	4.100	4.020	4.270	20,527,000	84,521,381	4.1176	3.902	3.902	3.911	3.835	4.074	21,516,440	3.9282	-3.54%
2025-11-05	4.240	4.240	4.250	4.240	4.310	79,637,000	342,204,799	4.2971	4.045	4.045	4.055	4.045	4.112	83,475,655	4.0995	-1.17%
2025-11-04	4.290	4.260	4.290	4.240	4.320	59,218,000	254,388,505	4.2958	4.093	4.064	4.093	4.045	4.121	62,072,420	4.0983	0.23%
2025-11-03	4.280	4.280	4.300	4.280	4.370	56,209,000	241,705,055	4.3001	4.083	4.083	4.102	4.083	4.169	58,918,381	4.1024	-0.23%
2025-10-31	4.290	4.290	4.320	4.240	4.350	46,882,000	201,561,930	4.2993	4.093	4.093	4.121	4.045	4.150	49,141,802	4.1016	0.47%
2025-10-30	4.270	4.270	4.280	4.130	4.320	26,254,500	112,605,692	4.2890	4.074	4.074	4.083	3.940	4.121	27,520,017	4.0918	0.47%
2025-10-28	4.250	4.240	4.250	4.250	4.400	11,823,000	50,714,715	4.2895	4.055	4.045	4.055	4.055	4.198	12,392,891	4.0922	-2.52%
2025-10-27	4.360	4.360	4.370	4.350	4.470	8,595,500	37,649,322	4.3801	4.160	4.160	4.169	4.150	4.264	9,009,819	4.1787	-1.58%
2025-10-24	4.430	4.420	4.430	4.370	4.480	3,106,071	13,802,915	4.4439	4.226	4.217	4.226	4.169	4.274	3,255,790	4.2395	1.37%
2025-10-23	4.370	4.360	4.370	4.360	4.490	5,024,500	22,110,277	4.4005	4.169	4.160	4.169	4.160	4.284	5,266,690	4.1981	-0.68%
2025-10-22	4.400	4.400	4.410	4.400	4.460	2,425,500	10,717,722	4.4188	4.198	4.198	4.207	4.198	4.255	2,542,414	4.2156	-0.90%
2025-10-21	4.440	4.440	4.460	4.420	4.500	1,496,000	6,659,147	4.4513	4.236	4.236	4.255	4.217	4.293	1,568,110	4.2466	-0.67%
2025-10-20	4.470	4.440	4.470	4.380	4.490	1,742,500	7,721,469	4.4313	4.264	4.236	4.264	4.179	4.284	1,826,492	4.2275	0.45%
2025-10-17	4.450	4.440	4.450	4.420	4.500	2,206,500	9,812,064	4.4469	4.245	4.236	4.245	4.217	4.293	2,312,857	4.2424	0.00%
2025-10-16	4.450	4.450	4.480	4.400	4.490	2,290,500	10,204,942	4.4553	4.245	4.245	4.274	4.198	4.284	2,400,906	4.2505	1.37%
2025-10-15	4.390	4.390	4.400	4.280	4.450	4,865,500	21,176,180	4.3523	4.188	4.188	4.198	4.083	4.245	5,100,026	4.1522	3.05%
2025-10-14	4.260	4.260	4.290	4.200	4.340	6,969,500	29,899,002	4.2900	4.064	4.064	4.093	4.007	4.140	7,305,443	4.0927	1.19%
2025-10-13	4.210	4.200	4.210	4.090	4.210	3,813,000	15,825,295	4.1504	4.016	4.007	4.016	3.902	4.016	3,996,794	3.9595	0.48%
2025-10-10	4.190	4.190	4.230	4.140	4.220	2,001,000	8,382,579	4.1892	3.997	3.997	4.035	3.950	4.026	2,097,452	3.9966	0.96%
2025-10-09	4.150	4.150	4.160	4.150	4.280	4,626,000	19,435,623	4.2014	3.959	3.959	3.969	3.959	4.083	4,848,982	4.0082	-0.24%
2025-10-08	4.160	4.160	4.200	4.100	4.220	800,000	3,322,040	4.1526	3.969	3.969	4.007	3.911	4.026	838,562	3.9616	-1.19%
2025-10-06	4.210	4.210	4.230	4.180	4.270	483,000	2,044,350	4.2326	4.016	4.016	4.035	3.988	4.074	506,282	4.0380	-0.94%
2025-10-03	4.250	4.250	4.280	4.240	4.320	1,002,500	4,288,605	4.2779	4.055	4.055	4.083	4.045	4.121	1,050,822	4.0812	-0.93%
2025-10-02	4.290	4.280	4.290	4.210	4.360	468,000	1,999,830	4.2731	4.093	4.083	4.093	4.016	4.160	490,558	4.0766	-1.61%
2025-09-30	4.360	4.340	4.360	4.270	4.370	3,376,500	14,555,700	4.3109	4.160	4.140	4.160	4.074	4.169	3,539,254	4.1126	1.16%
2025-09-29	4.310	4.310	4.330	4.230	4.360	3,306,500	14,224,060	4.3018	4.112	4.112	4.131	4.035	4.160	3,465,880	4.1040	0.70%
2025-09-26	4.280	4.280	4.310	4.230	4.390	7,098,000	30,565,380	4.3062	4.083	4.083	4.112	4.035	4.188	7,440,137	4.1082	0.47%
2025-09-25	4.260	4.260	4.280	4.250	4.310	7,766,500	33,359,622	4.2953	4.064	4.064	4.083	4.055	4.112	8,140,860	4.0978	-0.93%
2025-09-24	4.300	4.290	4.300	4.220	4.360	11,297,501	48,524,186	4.2951	4.102	4.093	4.102	4.026	4.160	11,842,062	4.0976	1.42%
2025-09-23	4.240	4.240	4.250	4.190	4.330	5,086,500	21,716,675	4.2695	4.045	4.045	4.055	3.997	4.131	5,331,679	4.0731	0.71%
2025-09-22	4.210	4.180	4.210	4.150	4.270	2,561,500	10,746,940	4.1956	4.016	3.988	4.016	3.959	4.074	2,684,969	4.0026	-1.64%
2025-09-19	4.280	4.260	4.280	4.180	4.280	2,249,500	9,555,045	4.2476	4.083	4.064	4.083	3.988	4.083	2,357,930	4.0523	2.39%
2025-09-18	4.180	4.180	4.200	4.170	4.270	1,507,833	6,358,036	4.2167	3.988	3.988	4.007	3.978	4.074	1,580,513	4.0228	-2.34%
2025-09-17	4.280	4.250	4.290	4.230	4.290	1,470,000	6,263,077	4.2606	4.083	4.055	4.093	4.035	4.093	1,540,857	4.0647	1.18%
2025-09-16	4.230	4.230	4.260	4.190	4.280	1,477,000	6,251,130	4.2323	4.035	4.035	4.064	3.997	4.083	1,548,194	4.0377	-0.47%
2025-09-15	4.250	4.250	4.270	4.240	4.350	2,628,500	11,242,115	4.2770	4.055	4.055	4.074	4.045	4.150	2,755,199	4.0803	-2.30%
2025-09-12	4.350	4.350	4.360	4.330	4.460	1,826,500	7,974,535	4.3660	4.150	4.150	4.160	4.131	4.255	1,914,541	4.1652	-2.03%
2025-09-11	4.440	4.410	4.440	4.350	4.450	853,500	3,770,026	4.4171	4.236	4.207	4.236	4.150	4.245	894,640	4.2140	0.00%
2025-09-10	4.440	4.410	4.440	4.350	4.440	1,411,000	6,213,471	4.4036	4.236	4.207	4.236	4.150	4.236	1,479,013	4.2011	2.54%
2025-09-09	4.330	4.330	4.370	4.310	4.440	3,381,500	14,739,505	4.3589	4.131	4.131	4.169	4.112	4.236	3,544,495	4.1584	-2.70%
2025-09-08	4.450	4.440	4.450	4.410	4.540	1,804,500	8,065,095	4.4694	4.245	4.236	4.245	4.207	4.331	1,891,480	4.2639	-1.55%
2025-09-05	4.520	4.510	4.520	4.480	4.590	2,750,500	12,473,030	4.5348	4.312	4.303	4.312	4.274	4.379	2,883,079	4.3263	-0.66%
2025-09-04	4.550	4.540	4.550	4.410	4.620	4,295,000	19,442,390	4.5267	4.341	4.331	4.341	4.207	4.408	4,502,027	4.3186	0.89%
2025-09-03	4.510	4.490	4.510	4.380	4.630	5,490,500	24,641,110	4.4880	4.303	4.284	4.303	4.179	4.417	5,755,153	4.2816	4.16%
2025-09-02	4.330	4.300	4.330	4.250	4.340	1,769,000	7,594,415	4.2931	4.131	4.102	4.131	4.055	4.140	1,854,269	4.0956	1.64%
2025-09-01	4.260	4.260	4.290	4.190	4.310	3,465,000	14,673,045	4.2346	4.064	4.064	4.093	3.997	4.112	3,632,020	4.0399	0.71%
2025-08-29	4.230	4.230	4.250	4.210	4.380	6,651,500	28,532,405	4.2896	4.035	4.035	4.055	4.016	4.179	6,972,115	4.0924	0.00%
2025-08-28	4.230	4.190	4.230	4.120	4.230	2,018,000	8,420,265	4.1726	4.035	3.997	4.035	3.931	4.035	2,115,271	3.9807	2.17%
2025-08-27	4.140	4.110	4.150	4.100	4.190	2,531,500	10,465,075	4.1339	3.950	3.921	3.959	3.911	3.997	2,653,523	3.9438	-0.48%
2025-08-26	4.160	4.160	4.170	4.160	4.250	2,130,000	8,907,795	4.1821	3.969	3.969	3.978	3.969	4.055	2,232,670	3.9897	-0.95%
2025-08-25	4.200	4.200	4.220	4.200	4.260	1,499,500	6,322,645	4.2165	4.007	4.007	4.026	4.007	4.064	1,571,779	4.0226	-0.94%
2025-08-22	4.240	4.240	4.260	4.230	4.330	607,000	2,581,390	4.2527	4.045	4.045	4.064	4.035	4.131	636,259	4.0571	-1.40%
2025-08-21	4.300	4.300	4.310	4.240	4.340	1,225,500	5,262,482	4.2942	4.102	4.102	4.112	4.045	4.140	1,284,571	4.0967	0.23%
2025-08-20	4.290	4.280	4.290	4.170	4.300	2,496,000	10,586,462	4.2414	4.093	4.083	4.093	3.978	4.102	2,616,312	4.0463	2.39%
2025-08-19	4.190	4.160	4.190	4.120	4.240	5,219,500	21,933,920	4.2023	3.997	3.969	3.997	3.931	4.045	5,471,090	4.0091	1.21%
2025-08-18	4.140	4.140	4.160	4.090	4.200	4,936,000	20,434,895	4.1400	3.950	3.950	3.969	3.902	4.007	5,173,925	3.9496	-0.24%
2025-08-15	4.150	4.120	4.150	4.080	4.180	3,149,500	12,979,080	4.1210	3.959	3.931	3.959	3.892	3.988	3,301,312	3.9315	-1.66%
2025-08-14	4.220	4.180	4.220	4.150	4.230	1,139,399	4,777,816	4.1933	4.026	3.988	4.026	3.959	4.035	1,194,320	4.0004	1.44%
2025-08-13	4.160	4.160	4.180	4.140	4.270	2,103,601	8,810,810	4.1884	3.969	3.969	3.988	3.950	4.074	2,204,999	3.9958	-1.65%
2025-08-12	4.230	4.230	4.250	4.220	4.260	715,500	3,034,740	4.2414	4.035	4.035	4.055	4.026	4.064	749,988	4.0464	0.71%
2025-08-11	4.200	4.200	4.230	4.190	4.280	470,000	1,983,505	4.2202	4.007	4.007	4.035	3.997	4.083	492,655	4.0262	-0.94%
2025-08-08	4.240	4.240	4.260	4.240	4.310	1,110,000	4,743,561	4.2735	4.045	4.045	4.064	4.045	4.112	1,163,504	4.0770	-1.85%
2025-08-07	4.320	4.310	4.320	4.230	4.320	2,016,500	8,658,930	4.2940	4.121	4.112	4.121	4.035	4.121	2,113,699	4.0966	0.93%
2025-08-06	4.280	4.250	4.280	4.190	4.290	2,281,500	9,713,095	4.2573	4.083	4.055	4.083	3.997	4.093	2,391,473	4.0616	0.00%
2025-08-05	4.280	4.270	4.280	4.140	4.280	4,185,500	17,778,575	4.2477	4.083	4.074	4.083	3.950	4.083	4,387,249	4.0523	2.15%
2025-08-04	4.190	4.190	4.200	3.970	4.200	4,388,500	18,185,065	4.1438	3.997	3.997	4.007	3.787	4.007	4,600,034	3.9532	4.49%
2025-08-01	4.010	4.010	4.030	4.010	4.170	2,708,000	11,020,955	4.0698	3.826	3.826	3.845	3.826	3.978	2,838,531	3.8826	-0.50%
2025-07-31	4.030	4.010	4.030	3.920	4.100	5,671,500	22,656,115	3.9947	3.845	3.826	3.845	3.740	3.911	5,944,877	3.8110	-2.42%
2025-07-30	4.130	4.110	4.130	4.060	4.150	1,608,500	6,621,190	4.1164	3.940	3.921	3.940	3.873	3.959	1,686,033	3.9271	-0.24%
2025-07-29	4.140	4.120	4.140	4.120	4.280	3,144,000	13,122,615	4.1739	3.950	3.931	3.950	3.931	4.083	3,295,547	3.9819	-3.27%
2025-07-28	4.280	4.260	4.280	4.200	4.330	2,928,000	12,551,805	4.2868	4.083	4.064	4.083	4.007	4.131	3,069,135	4.0897	1.66%
2025-07-25	4.210	4.200	4.210	4.150	4.220	2,063,000	8,643,217	4.1896	4.016	4.007	4.016	3.959	4.026	2,162,441	3.9970	0.48%
2025-07-24	4.190	4.170	4.200	4.170	4.270	2,443,000	10,263,252	4.2011	3.997	3.978	4.007	3.978	4.074	2,560,757	4.0079	-1.64%
2025-07-23	4.260	4.250	4.260	4.240	4.300	2,243,000	9,556,087	4.2604	4.064	4.055	4.064	4.045	4.102	2,351,117	4.0645	0.47%
2025-07-22	4.240	4.240	4.260	4.210	4.290	2,457,000	10,425,805	4.2433	4.045	4.045	4.064	4.016	4.093	2,575,432	4.0482	-0.47%
2025-07-21	4.260	4.260	4.280	4.260	4.390	2,656,500	11,400,615	4.2916	4.064	4.064	4.083	4.064	4.188	2,784,548	4.0942	-2.52%
2025-07-18	4.370	4.350	4.370	4.300	4.400	2,362,500	10,218,535	4.3253	4.169	4.150	4.169	4.102	4.198	2,476,377	4.1264	1.39%
2025-07-17	4.310	4.310	4.330	4.310	4.470	3,433,500	15,035,656	4.3791	4.112	4.112	4.131	4.112	4.264	3,599,001	4.1777	-3.15%
2025-07-16	4.450	4.400	4.450	4.310	4.470	4,678,500	20,556,240	4.3938	4.245	4.198	4.245	4.112	4.264	4,904,013	4.1917	0.45%
2025-07-15	4.430	4.380	4.430	4.330	4.450	2,964,150	12,997,290	4.3848	4.226	4.179	4.226	4.131	4.245	3,107,028	4.1832	1.14%
2025-07-14	4.380	4.380	4.400	4.370	4.510	2,848,000	12,579,587	4.4170	4.179	4.179	4.198	4.169	4.303	2,985,279	4.2139	-1.57%
2025-07-11	4.450	4.420	4.450	4.390	4.550	4,136,000	18,494,470	4.4716	4.245	4.217	4.245	4.188	4.341	4,335,363	4.2660	-1.11%
2025-07-10	4.500	4.470	4.500	4.390	4.540	1,758,000	7,877,965	4.4812	4.293	4.264	4.293	4.188	4.331	1,842,739	4.2751	1.81%
2025-07-09	4.420	4.400	4.430	4.300	4.440	3,526,500	15,434,310	4.3767	4.217	4.198	4.226	4.102	4.236	3,696,484	4.1754	1.61%
2025-07-08	4.350	4.330	4.350	4.280	4.350	4,057,100	17,483,920	4.3095	4.150	4.131	4.150	4.083	4.150	4,252,660	4.1113	1.40%
2025-07-07	4.290	4.290	4.300	4.260	4.350	4,921,500	21,151,510	4.2978	4.093	4.093	4.102	4.064	4.150	5,158,726	4.1001	0.23%
2025-07-04	4.280	4.280	4.300	4.270	4.390	5,361,500	23,222,630	4.3314	4.083	4.083	4.102	4.074	4.188	5,619,935	4.1322	-0.70%
2025-07-03	4.310	4.280	4.310	4.240	4.380	6,021,500	25,910,250	4.3030	4.112	4.083	4.112	4.045	4.179	6,311,748	4.1051	-0.46%
2025-07-02	4.330	4.320	4.330	4.120	4.350	9,678,500	41,534,325	4.2914	4.131	4.121	4.131	3.931	4.150	10,145,022	4.0941	5.87%
2025-06-30	4.090	4.090	4.100	4.070	4.260	6,729,000	27,724,960	4.1202	3.902	3.902	3.911	3.883	4.064	7,053,351	3.9308	-3.54%
2025-06-27	4.240	4.230	4.240	4.180	4.490	4,136,500	17,738,105	4.2882	4.045	4.035	4.045	3.988	4.284	4,335,887	4.0910	-2.53%
2025-06-26	4.350	4.350	4.360	4.280	4.480	5,590,500	24,607,295	4.4016	4.150	4.150	4.160	4.083	4.274	5,859,973	4.1992	1.40%
2025-06-25	4.290	4.280	4.290	4.180	4.320	3,758,000	15,996,855	4.2567	4.093	4.083	4.093	3.988	4.121	3,939,143	4.0610	-0.46%
2025-06-24	4.310	4.290	4.310	4.260	4.330	3,033,500	13,022,265	4.2928	4.112	4.093	4.112	4.064	4.131	3,179,720	4.0954	0.70%
2025-06-23	4.280	4.280	4.290	4.250	4.320	2,401,500	10,276,200	4.2791	4.083	4.083	4.093	4.055	4.121	2,517,257	4.0823	0.00%
2025-06-20	4.280	4.280	4.290	4.180	4.340	2,747,500	11,757,734	4.2794	4.083	4.083	4.093	3.988	4.140	2,879,935	4.0826	0.47%
2025-06-19	4.260	4.240	4.260	4.220	4.410	2,764,000	11,826,650	4.2788	4.064	4.045	4.064	4.026	4.207	2,897,230	4.0821	-3.62%
2025-06-18	4.420	4.380	4.420	4.250	4.420	2,800,000	12,140,628	4.3359	4.217	4.179	4.217	4.055	4.217	2,934,965	4.1365	3.76%
2025-06-17	4.260	4.260	4.280	4.230	4.330	2,095,000	8,951,403	4.2727	4.064	4.064	4.083	4.035	4.131	2,195,983	4.0763	-0.70%
2025-06-16	4.290	4.280	4.290	4.210	4.400	6,842,000	29,729,645	4.3452	4.093	4.083	4.093	4.016	4.198	7,171,797	4.1454	-1.83%
2025-06-13	4.370	4.360	4.370	4.310	4.510	5,981,500	26,245,950	4.3879	4.169	4.160	4.169	4.112	4.303	6,269,820	4.1861	-1.58%
2025-06-12	4.440	4.420	4.440	4.260	4.570	6,967,500	30,889,394	4.4334	4.236	4.217	4.236	4.064	4.360	7,303,347	4.2295	4.72%
2025-06-11	4.240	4.210	4.240	4.120	4.280	3,218,000	13,457,470	4.1819	4.045	4.016	4.045	3.931	4.083	3,373,114	3.9896	0.00%
2025-06-10	4.240	4.230	4.240	4.000	4.260	8,241,350	34,371,942	4.1707	4.045	4.035	4.045	3.816	4.064	8,638,599	3.9789	6.80%
2025-06-09	3.970	3.970	4.010	3.840	4.020	11,955,500	47,457,777	3.9695	3.787	3.787	3.826	3.663	3.835	12,531,778	3.7870	3.39%
2025-06-06	3.840	3.830	3.840	3.800	3.940	2,196,500	8,455,300	3.8494	3.663	3.654	3.663	3.625	3.759	2,302,375	3.6724	1.05%
2025-06-05	3.800	3.800	3.820	3.800	3.910	2,371,000	9,119,133	3.8461	3.625	3.625	3.644	3.625	3.730	2,485,287	3.6692	-1.30%
2025-06-04	3.850	3.840	3.850	3.820	3.930	1,866,000	7,176,583	3.8460	3.673	3.663	3.673	3.644	3.749	1,955,945	3.6691	-0.26%
2025-06-03	3.860	3.860	3.880	3.790	3.950	3,129,500	12,113,951	3.8709	3.682	3.682	3.702	3.616	3.768	3,280,348	3.6929	3.21%
2025-06-02	3.740	3.740	3.770	3.660	3.770	653,500	2,431,653	3.7210	3.568	3.568	3.597	3.492	3.597	685,000	3.5499	-3.36%
2025-05-30	3.870	3.850	3.870	3.700	3.880	4,009,500	15,249,363	3.8033	3.692	3.673	3.692	3.530	3.702	4,202,766	3.6284	5.57%
2025-05-29	3.840	3.840	3.860	3.820	3.900	3,000,000	11,572,146	3.8574	3.497	3.497	3.515	3.479	3.552	3,294,172	3.5129	-2.04%
2025-05-28	3.920	3.890	3.920	3.840	3.950	2,057,000	8,018,659	3.8982	3.570	3.543	3.570	3.497	3.597	2,258,704	3.5501	-1.01%
2025-05-27	3.960	3.920	3.960	3.910	3.970	542,000	2,135,760	3.9405	3.606	3.570	3.606	3.561	3.615	595,147	3.5886	2.06%
2025-05-26	3.880	3.880	3.890	3.880	3.980	1,381,500	5,412,870	3.9181	3.534	3.534	3.543	3.534	3.625	1,516,966	3.5682	-2.02%
2025-05-23	3.960	3.960	3.970	3.950	4.060	2,130,500	8,515,300	3.9969	3.606	3.606	3.615	3.597	3.697	2,339,411	3.6399	-0.75%
2025-05-22	3.990	3.980	3.990	3.910	4.040	2,803,000	11,199,710	3.9956	3.634	3.625	3.634	3.561	3.679	3,077,855	3.6388	1.53%
2025-05-21	3.930	3.910	3.930	3.880	3.930	886,500	3,465,385	3.9091	3.579	3.561	3.579	3.534	3.579	973,428	3.5600	0.26%
2025-05-20	3.920	3.900	3.920	3.870	3.940	2,908,500	11,313,887	3.8899	3.570	3.552	3.570	3.524	3.588	3,193,700	3.5426	0.51%
2025-05-19	3.900	3.900	3.910	3.850	3.950	2,240,100	8,733,692	3.8988	3.552	3.552	3.561	3.506	3.597	2,459,758	3.5506	0.78%
2025-05-16	3.870	3.860	3.870	3.590	3.990	4,321,000	16,811,067	3.8906	3.524	3.515	3.524	3.269	3.634	4,744,706	3.5431	-3.25%
2025-05-15	4.000	3.960	4.000	3.940	4.090	2,515,500	10,014,385	3.9811	3.643	3.606	3.643	3.588	3.725	2,762,163	3.6256	-0.50%
2025-05-14	4.020	4.010	4.020	3.970	4.130	3,736,950	15,115,211	4.0448	3.661	3.652	3.661	3.615	3.761	4,103,386	3.6836	1.01%
2025-05-13	3.980	3.940	3.980	3.830	3.990	3,096,500	12,216,771	3.9453	3.625	3.588	3.625	3.488	3.634	3,400,135	3.5930	2.31%
2025-05-12	3.890	3.850	3.890	3.850	3.950	2,531,500	9,848,610	3.8904	3.543	3.506	3.543	3.506	3.597	2,779,732	3.5430	1.04%
2025-05-09	3.850	3.850	3.860	3.790	3.960	5,023,500	19,644,899	3.9106	3.506	3.506	3.515	3.452	3.606	5,516,091	3.5614	1.58%
2025-05-08	3.790	3.780	3.790	3.680	3.790	1,691,500	6,347,960	3.7529	3.452	3.442	3.452	3.351	3.452	1,857,364	3.4177	2.43%
2025-05-07	3.700	3.670	3.700	3.640	3.720	1,324,000	4,880,660	3.6863	3.370	3.342	3.370	3.315	3.388	1,453,828	3.3571	1.65%
2025-05-06	3.640	3.640	3.650	3.550	3.730	3,624,500	13,200,067	3.6419	3.315	3.315	3.324	3.233	3.397	3,979,909	3.3167	-1.36%
2025-05-02	3.690	3.660	3.690	3.660	3.750	495,000	1,825,597	3.6881	3.360	3.333	3.360	3.333	3.415	543,538	3.3587	0.27%
2025-04-30	3.680	3.650	3.680	3.580	3.720	3,606,000	13,141,240	3.6443	3.351	3.324	3.351	3.260	3.388	3,959,595	3.3188	-1.08%
2025-04-29	3.720	3.700	3.720	3.530	3.720	4,503,000	16,427,180	3.6481	3.388	3.370	3.388	3.215	3.388	4,944,552	3.3223	4.49%
2025-04-28	3.560	3.530	3.560	3.290	3.570	7,712,000	26,834,155	3.4795	3.242	3.215	3.242	2.996	3.251	8,468,219	3.1688	7.23%
2025-04-25	3.320	3.300	3.320	3.290	3.340	2,892,000	9,596,380	3.3183	3.024	3.005	3.024	2.996	3.042	3,175,582	3.0219	0.91%
2025-04-24	3.290	3.260	3.290	3.230	3.290	3,020,400	9,836,571	3.2567	2.996	2.969	2.996	2.942	2.996	3,316,573	2.9659	1.86%
2025-04-23	3.230	3.230	3.260	3.220	3.270	3,526,000	11,418,407	3.2383	2.942	2.942	2.969	2.932	2.978	3,871,750	2.9492	0.31%
2025-04-22	3.220	3.210	3.220	3.180	3.230	3,233,000	10,370,830	3.2078	2.932	2.923	2.932	2.896	2.942	3,550,020	2.9213	0.62%
2025-04-17	3.200	3.190	3.200	3.160	3.210	2,014,500	6,449,779	3.2017	2.914	2.905	2.914	2.878	2.923	2,212,037	2.9158	1.27%
2025-04-16	3.160	3.160	3.190	3.150	3.190	1,739,500	5,515,255	3.1706	2.878	2.878	2.905	2.869	2.905	1,910,071	2.8875	-0.63%
2025-04-15	3.180	3.170	3.180	3.120	3.180	1,287,500	4,067,510	3.1592	2.896	2.887	2.896	2.841	2.896	1,413,749	2.8771	1.60%
2025-04-14	3.130	3.120	3.130	3.080	3.140	3,903,000	12,140,835	3.1106	2.850	2.841	2.850	2.805	2.860	4,285,718	2.8329	1.95%
2025-04-11	3.070	3.060	3.070	3.010	3.090	1,175,000	3,588,040	3.0537	2.796	2.787	2.796	2.741	2.814	1,290,217	2.7810	0.66%
2025-04-10	3.050	3.050	3.070	3.020	3.100	2,308,500	7,076,940	3.0656	2.778	2.778	2.796	2.750	2.823	2,534,866	2.7918	0.66%
2025-04-09	3.030	3.020	3.030	2.920	3.040	1,541,500	4,619,627	2.9968	2.759	2.750	2.759	2.659	2.769	1,692,655	2.7292	0.33%
2025-04-08	3.020	3.000	3.020	2.940	3.040	4,696,000	14,065,718	2.9953	2.750	2.732	2.750	2.677	2.769	5,156,478	2.7278	3.42%
2025-04-07	2.920	2.920	2.950	2.920	3.190	5,485,000	16,540,185	3.0155	2.659	2.659	2.687	2.659	2.905	6,022,845	2.7462	-10.70%
2025-04-03	3.270	3.270	3.290	3.230	3.300	5,652,000	18,488,495	3.2711	2.978	2.978	2.996	2.942	3.005	6,206,220	2.9790	0.00%
2025-04-02	3.270	3.250	3.270	3.210	3.270	4,126,000	13,392,185	3.2458	2.978	2.960	2.978	2.923	2.978	4,530,585	2.9560	1.87%
2025-04-01	3.210	3.210	3.230	3.200	3.310	4,967,500	16,152,967	3.2517	2.923	2.923	2.942	2.914	3.014	5,454,600	2.9613	0.00%
2025-03-31	3.210	3.200	3.210	3.190	3.240	1,452,500	4,667,352	3.2133	2.923	2.914	2.923	2.905	2.951	1,594,928	2.9264	-0.62%
2025-03-28	3.230	3.220	3.230	3.180	3.250	3,342,500	10,712,880	3.2051	2.942	2.932	2.942	2.896	2.960	3,670,257	2.9188	0.62%
2025-03-27	3.210	3.200	3.210	3.150	3.230	3,215,500	10,285,140	3.1986	2.923	2.914	2.923	2.869	2.942	3,530,804	2.9130	-1.53%
2025-03-26	3.260	3.250	3.260	3.200	3.270	7,482,000	24,223,925	3.2376	2.969	2.960	2.969	2.914	2.978	8,215,665	2.9485	1.87%
2025-03-25	3.200	3.190	3.200	3.200	3.250	7,789,000	25,035,005	3.2141	2.914	2.905	2.914	2.914	2.960	8,552,769	2.9271	0.00%
2025-03-24	3.200	3.190	3.200	3.170	3.210	3,973,500	12,707,230	3.1980	2.914	2.905	2.914	2.887	2.923	4,363,131	2.9124	0.31%
2025-03-21	3.190	3.180	3.190	3.170	3.220	7,325,500	23,371,895	3.1905	2.905	2.896	2.905	2.887	2.932	8,043,819	2.9056	0.00%
2025-03-20	3.190	3.180	3.190	3.180	3.230	4,414,000	14,137,445	3.2029	2.905	2.896	2.905	2.896	2.942	4,846,825	2.9168	0.00%
2025-03-19	3.190	3.190	3.210	3.190	3.220	9,728,500	31,104,015	3.1972	2.905	2.905	2.923	2.905	2.932	10,682,451	2.9117	-0.62%
2025-03-18	3.210	3.210	3.220	3.190	3.280	10,814,500	34,886,570	3.2259	2.923	2.923	2.932	2.905	2.987	11,874,942	2.9378	-1.53%
2025-03-17	3.260	3.250	3.260	3.250	3.310	12,481,500	40,919,225	3.2784	2.969	2.960	2.969	2.960	3.014	13,705,403	2.9856	-0.91%
2025-03-14	3.290	3.260	3.290	3.250	3.320	6,274,000	20,609,305	3.2849	2.996	2.969	2.996	2.960	3.024	6,889,212	2.9915	0.61%
2025-03-13	3.270	3.240	3.270	3.210	3.280	4,267,500	13,830,875	3.2410	2.978	2.951	2.978	2.923	2.987	4,685,960	2.9516	1.24%
2025-03-12	3.230	3.220	3.230	3.210	3.270	1,841,000	5,962,705	3.2388	2.942	2.932	2.942	2.923	2.978	2,021,524	2.9496	-0.62%
2025-03-11	3.250	3.230	3.260	3.170	3.280	3,539,500	11,470,695	3.2408	2.960	2.942	2.969	2.887	2.987	3,886,574	2.9514	1.88%
2025-03-10	3.190	3.190	3.200	3.160	3.200	985,500	3,126,105	3.1721	2.905	2.905	2.914	2.878	2.914	1,082,136	2.8888	0.00%
2025-03-07	3.190	3.190	3.200	3.190	3.240	2,378,600	7,645,779	3.2144	2.905	2.905	2.914	2.905	2.951	2,611,839	2.9274	-0.93%
2025-03-06	3.220	3.210	3.220	3.200	3.240	2,930,000	9,429,060	3.2181	2.932	2.923	2.932	2.914	2.951	3,217,308	2.9307	0.00%
2025-03-05	3.220	3.190	3.220	3.170	3.240	3,764,500	12,065,365	3.2050	2.932	2.905	2.932	2.887	2.951	4,133,637	2.9188	1.26%
2025-03-04	3.180	3.150	3.180	3.140	3.210	3,105,600	9,829,112	3.1650	2.896	2.869	2.896	2.860	2.923	3,410,127	2.8823	0.32%
2025-03-03	3.170	3.170	3.180	3.160	3.290	3,445,500	11,003,205	3.1935	2.887	2.887	2.896	2.878	2.996	3,783,357	2.9083	-2.76%
2025-02-28	3.260	3.220	3.260	3.220	3.350	2,521,500	8,302,405	3.2926	2.969	2.932	2.969	2.932	3.051	2,768,752	2.9986	-1.51%
2025-02-27	3.310	3.290	3.310	3.260	3.320	2,445,500	8,082,100	3.3049	3.014	2.996	3.014	2.969	3.024	2,685,299	3.0098	0.61%
2025-02-26	3.290	3.270	3.290	3.220	3.300	1,852,500	6,016,310	3.2477	2.996	2.978	2.996	2.932	3.005	2,034,151	2.9577	1.86%
2025-02-25	3.230	3.210	3.230	3.190	3.230	1,520,000	4,872,570	3.2056	2.942	2.923	2.942	2.905	2.942	1,669,047	2.9194	0.31%
2025-02-24	3.220	3.210	3.220	3.190	3.250	3,019,500	9,702,445	3.2133	2.932	2.923	2.932	2.905	2.960	3,315,584	2.9263	0.62%
2025-02-21	3.200	3.200	3.210	3.180	3.220	1,494,000	4,780,533	3.1998	2.914	2.914	2.923	2.896	2.932	1,640,498	2.9141	-0.31%
2025-02-20	3.210	3.210	3.220	3.200	3.290	951,000	3,058,775	3.2164	2.923	2.923	2.932	2.914	2.996	1,044,253	2.9292	-1.23%
2025-02-19	3.250	3.240	3.250	3.230	3.280	1,438,500	4,688,460	3.2593	2.960	2.951	2.960	2.942	2.987	1,579,556	2.9682	0.00%
2025-02-18	3.250	3.240	3.250	3.240	3.330	2,689,500	8,821,045	3.2798	2.960	2.951	2.960	2.951	3.033	2,953,225	2.9869	-1.22%
2025-02-17	3.290	3.240	3.290	3.190	3.300	3,305,000	10,695,915	3.2363	2.996	2.951	2.996	2.905	3.005	3,629,080	2.9473	0.92%
2025-02-14	3.260	3.260	3.270	3.230	3.280	1,977,000	6,437,555	3.2562	2.969	2.969	2.978	2.942	2.987	2,170,859	2.9654	0.93%
2025-02-13	3.230	3.200	3.230	3.200	3.300	3,208,000	10,470,235	3.2638	2.942	2.914	2.942	2.914	3.005	3,522,568	2.9723	-1.52%
2025-02-12	3.280	3.260	3.280	3.150	3.310	4,952,000	15,958,579	3.2227	2.987	2.969	2.987	2.869	3.014	5,437,580	2.9349	3.47%
2025-02-11	3.170	3.170	3.180	3.070	3.180	4,986,000	15,646,145	3.1380	2.887	2.887	2.896	2.796	2.896	5,474,914	2.8578	4.62%
2025-02-10	3.030	3.020	3.030	2.970	3.030	1,258,000	3,779,015	3.0040	2.759	2.750	2.759	2.705	2.759	1,381,356	2.7357	-0.33%
2025-02-07	3.040	3.030	3.040	2.970	3.040	1,332,500	4,021,980	3.0184	2.769	2.759	2.769	2.705	2.769	1,463,161	2.7488	0.33%
2025-02-06	3.030	3.020	3.030	2.970	3.030	1,484,000	4,478,365	3.0178	2.759	2.750	2.759	2.705	2.759	1,629,517	2.7483	1.00%
2025-02-05	3.000	2.960	3.000	2.910	3.010	2,409,500	7,183,845	2.9815	2.732	2.696	2.732	2.650	2.741	2,645,769	2.7152	3.09%
2025-02-04	2.910	2.910	2.950	2.850	2.930	428,500	1,238,120	2.8894	2.650	2.650	2.687	2.595	2.668	470,518	2.6314	-0.34%
2025-02-03	2.920	2.920	2.970	2.890	3.030	468,000	1,374,255	2.9364	2.659	2.659	2.705	2.632	2.759	513,891	2.6742	-3.63%
2025-01-28	3.030	3.030	3.090	-	-	0	0	-	2.759	2.759	2.814	-	-	0	-	0.00%
2025-01-27	3.030	3.020	3.030	3.000	3.040	2,138,500	6,474,335	3.0275	2.759	2.750	2.759	2.732	2.769	2,348,196	2.7572	2.02%
2025-01-24	2.970	2.960	2.970	2.950	3.000	930,500	2,764,530	2.9710	2.705	2.696	2.705	2.687	2.732	1,021,742	2.7057	-0.67%
2025-01-23	2.990	2.980	2.990	2.980	3.030	582,000	1,749,635	3.0062	2.723	2.714	2.723	2.714	2.759	639,069	2.7378	0.34%
2025-01-22	2.980	2.950	2.980	2.950	3.030	429,000	1,273,460	2.9684	2.714	2.687	2.714	2.687	2.759	471,067	2.7034	-1.00%
2025-01-21	3.010	2.990	3.010	2.980	3.020	433,000	1,296,825	2.9950	2.741	2.723	2.741	2.714	2.750	475,459	2.7275	0.67%
2025-01-20	2.990	2.980	2.990	2.970	3.030	1,989,500	5,996,535	3.0141	2.723	2.714	2.723	2.705	2.759	2,184,585	2.7449	0.67%
2025-01-17	2.970	2.960	2.970	2.930	2.980	938,500	2,773,480	2.9552	2.705	2.696	2.705	2.668	2.714	1,030,527	2.6913	0.68%
2025-01-16	2.950	2.940	2.950	2.870	2.970	2,710,500	7,945,675	2.9314	2.687	2.677	2.687	2.614	2.705	2,976,285	2.6697	2.79%
2025-01-15	2.870	2.860	2.870	2.800	2.890	629,000	1,796,965	2.8569	2.614	2.605	2.614	2.550	2.632	690,678	2.6017	1.41%
2025-01-14	2.830	2.820	2.830	2.810	2.840	506,000	1,429,655	2.8254	2.577	2.568	2.577	2.559	2.586	555,617	2.5731	0.35%
2025-01-13	2.820	2.810	2.820	2.770	2.830	1,288,500	3,614,160	2.8049	2.568	2.559	2.568	2.523	2.577	1,414,847	2.5545	-1.05%
2025-01-10	2.850	2.840	2.850	2.840	2.920	390,500	1,116,305	2.8587	2.595	2.586	2.595	2.586	2.659	428,791	2.6034	-1.72%
2025-01-09	2.900	2.880	2.900	2.880	2.910	410,000	1,185,845	2.8923	2.641	2.623	2.641	2.623	2.650	450,204	2.6340	0.00%
2025-01-08	2.900	2.890	2.900	2.840	2.910	1,443,500	4,147,195	2.8730	2.641	2.632	2.641	2.586	2.650	1,585,046	2.6165	0.69%
2025-01-07	2.880	2.860	2.880	2.860	2.920	1,147,500	3,322,550	2.8955	2.623	2.605	2.623	2.605	2.659	1,260,021	2.6369	0.00%
2025-01-06	2.880	2.880	2.890	2.790	2.910	4,295,000	12,271,350	2.8571	2.623	2.623	2.632	2.541	2.650	4,716,157	2.6020	2.13%
2025-01-03	2.820	2.800	2.820	2.800	2.850	574,000	1,616,390	2.8160	2.568	2.550	2.568	2.550	2.595	630,285	2.5645	0.00%
2025-01-02	2.820	2.810	2.820	2.800	2.900	1,787,500	5,053,410	2.8271	2.568	2.559	2.568	2.550	2.641	1,962,778	2.5746	-2.42%
2024-12-31	2.890	2.890	2.900	2.880	2.940	1,004,000	2,923,090	2.9114	2.632	2.632	2.641	2.623	2.677	1,102,450	2.6514	-0.34%
2024-12-30	2.900	2.890	2.910	2.810	2.910	3,433,500	9,833,325	2.8639	2.641	2.632	2.650	2.559	2.650	3,770,180	2.6082	3.94%
2024-12-27	2.790	2.790	2.810	2.760	2.810	1,166,000	3,252,730	2.7896	2.541	2.541	2.559	2.514	2.559	1,280,335	2.5405	0.00%
2024-12-24	2.790	2.780	2.790	2.740	2.790	832,500	2,313,650	2.7792	2.541	2.532	2.541	2.495	2.541	914,133	2.5310	1.09%
2024-12-23	2.760	2.740	2.760	2.710	2.760	1,171,500	3,212,380	2.7421	2.514	2.495	2.514	2.468	2.514	1,286,374	2.4972	1.85%
2024-12-20	2.710	2.710	2.730	2.700	2.730	500,000	1,358,515	2.7170	2.468	2.468	2.486	2.459	2.486	549,029	2.4744	-0.73%
2024-12-19	2.730	2.710	2.730	2.700	2.730	552,000	1,496,870	2.7117	2.486	2.468	2.486	2.459	2.486	606,128	2.4696	0.00%
2024-12-18	2.730	2.720	2.730	2.710	2.740	587,300	1,599,985	2.7243	2.486	2.477	2.486	2.468	2.495	644,889	2.4810	0.74%
2024-12-17	2.710	2.690	2.710	2.690	2.730	392,500	1,061,455	2.7043	2.468	2.450	2.468	2.450	2.486	430,988	2.4628	0.00%
2024-12-16	2.710	2.700	2.710	2.710	2.740	320,500	872,655	2.7228	2.468	2.459	2.468	2.468	2.495	351,927	2.4796	-0.37%
2024-12-13	2.720	2.700	2.720	2.700	2.740	666,000	1,808,950	2.7161	2.477	2.459	2.477	2.459	2.495	731,306	2.4736	-1.45%
2024-12-12	2.760	2.740	2.760	2.730	2.760	831,000	2,282,075	2.7462	2.514	2.495	2.514	2.486	2.514	912,486	2.5009	0.73%
2024-12-11	2.740	2.720	2.740	2.720	2.760	1,320,500	3,608,775	2.7329	2.495	2.477	2.495	2.477	2.514	1,449,985	2.4888	0.00%
2024-12-10	2.740	2.730	2.740	2.730	2.820	2,222,000	6,171,260	2.7773	2.495	2.486	2.495	2.486	2.568	2,439,884	2.5293	-1.08%
2024-12-09	2.770	2.760	2.770	2.730	2.770	927,000	2,548,575	2.7493	2.523	2.514	2.523	2.486	2.523	1,017,899	2.5038	1.09%
2024-12-06	2.740	2.730	2.740	2.700	2.750	1,536,500	4,187,035	2.7250	2.495	2.486	2.495	2.459	2.504	1,687,165	2.4817	1.11%
2024-12-05	2.710	2.700	2.710	2.680	2.710	454,500	1,224,660	2.6945	2.468	2.459	2.468	2.441	2.468	499,067	2.4539	0.00%
2024-12-04	2.710	2.700	2.710	2.680	2.710	585,500	1,578,040	2.6952	2.468	2.459	2.468	2.441	2.468	642,913	2.4545	0.37%
2024-12-03	2.700	2.690	2.700	2.670	2.700	624,000	1,671,880	2.6793	2.459	2.450	2.459	2.432	2.459	685,188	2.4400	1.12%
2024-12-02	2.670	2.670	2.680	2.660	2.680	335,500	897,135	2.6740	2.432	2.432	2.441	2.422	2.441	368,398	2.4352	0.00%
2024-11-29	2.670	2.660	2.670	2.640	2.670	595,500	1,584,165	2.6602	2.432	2.422	2.432	2.404	2.432	653,893	2.4227	0.75%
2024-11-28	2.650	2.640	2.650	2.630	2.670	559,000	1,479,432	2.6466	2.413	2.404	2.413	2.395	2.432	613,814	2.4102	0.00%
2024-11-27	2.650	2.650	2.660	2.590	2.660	1,230,500	3,224,135	2.6202	2.413	2.413	2.422	2.359	2.422	1,351,160	2.3862	-0.38%
2024-11-26	2.660	2.650	2.660	2.630	2.670	639,500	1,697,805	2.6549	2.422	2.413	2.422	2.395	2.432	702,208	2.4178	0.38%
2024-11-25	2.650	2.650	2.660	2.610	2.680	811,000	2,147,565	2.6480	2.413	2.413	2.422	2.377	2.441	890,525	2.4116	0.00%
2024-11-22	2.650	2.650	2.660	2.650	2.740	1,560,500	4,192,445	2.6866	2.413	2.413	2.422	2.413	2.495	1,713,519	2.4467	-3.28%
2024-11-21	2.740	2.730	2.740	2.710	2.760	628,000	1,717,050	2.7342	2.495	2.486	2.495	2.468	2.514	689,580	2.4900	-0.72%
2024-11-20	2.760	2.750	2.760	2.730	2.800	1,173,000	3,234,095	2.7571	2.514	2.504	2.514	2.486	2.550	1,288,021	2.5109	-0.72%
2024-11-19	2.780	2.770	2.780	2.740	2.800	477,000	1,321,720	2.7709	2.532	2.523	2.532	2.495	2.550	523,773	2.5235	0.72%
2024-11-18	2.760	2.760	2.770	2.710	2.790	2,549,000	7,042,950	2.7630	2.514	2.514	2.523	2.468	2.541	2,798,948	2.5163	2.60%
2024-11-15	2.690	2.690	2.700	2.690	2.730	1,089,500	2,950,615	2.7082	2.450	2.450	2.459	2.450	2.486	1,196,334	2.4664	-0.37%
2024-11-14	2.700	2.690	2.700	2.690	2.740	760,000	2,063,012	2.7145	2.459	2.450	2.459	2.450	2.495	834,524	2.4721	-1.10%
2024-11-13	2.730	2.730	2.740	2.700	2.750	1,002,000	2,721,215	2.7158	2.486	2.486	2.495	2.459	2.504	1,100,254	2.4733	-1.09%
2024-11-12	2.760	2.730	2.760	2.710	2.820	1,400,500	3,859,625	2.7559	2.514	2.486	2.514	2.468	2.568	1,537,829	2.5098	-1.43%
2024-11-11	2.800	2.780	2.800	2.770	2.830	1,045,000	2,934,735	2.8084	2.550	2.532	2.550	2.523	2.577	1,147,470	2.5576	-0.71%
2024-11-08	2.820	2.800	2.820	2.800	2.880	3,692,000	10,500,755	2.8442	2.568	2.550	2.568	2.550	2.623	4,054,028	2.5902	0.00%
2024-11-07	2.820	2.800	2.820	2.740	2.820	2,092,000	5,839,755	2.7915	2.568	2.550	2.568	2.495	2.568	2,297,136	2.5422	2.55%
2024-11-06	2.750	2.750	2.760	2.740	2.790	1,735,000	4,785,220	2.7581	2.504	2.504	2.514	2.495	2.541	1,905,130	2.5118	-1.79%
2024-11-05	2.800	2.780	2.800	2.740	2.800	1,501,500	4,163,085	2.7726	2.550	2.532	2.550	2.495	2.550	1,648,733	2.5250	1.45%
2024-11-04	2.760	2.750	2.760	2.720	2.760	905,000	2,475,200	2.7350	2.514	2.504	2.514	2.477	2.514	993,742	2.4908	0.73%
2024-11-01	2.740	2.730	2.740	2.700	2.770	1,564,000	4,291,675	2.7440	2.495	2.486	2.495	2.459	2.523	1,717,362	2.4990	0.74%
2024-10-31	2.720	2.700	2.720	2.680	2.730	1,983,000	5,357,070	2.7015	2.477	2.459	2.477	2.441	2.486	2,177,448	2.4603	1.87%
2024-10-30	2.670	2.660	2.670	2.650	2.750	2,255,500	6,043,755	2.6796	2.432	2.422	2.432	2.413	2.504	2,476,668	2.4403	-2.55%
2024-10-29	2.740	2.720	2.740	2.680	2.800	2,087,500	5,710,770	2.7357	2.495	2.477	2.495	2.441	2.550	2,292,195	2.4914	0.74%
2024-10-28	2.720	2.700	2.720	2.680	2.720	1,699,000	4,583,640	2.6978	2.477	2.459	2.477	2.441	2.477	1,865,600	2.4569	0.00%
2024-10-25	2.720	2.720	2.730	2.710	2.770	866,500	2,367,310	2.7320	2.477	2.477	2.486	2.468	2.523	951,467	2.4881	-1.45%
2024-10-24	2.760	2.740	2.760	2.730	2.790	698,000	1,919,345	2.7498	2.514	2.495	2.514	2.486	2.541	766,444	2.5042	-0.72%
2024-10-23	2.780	2.750	2.780	2.750	2.790	924,000	2,561,470	2.7722	2.532	2.504	2.532	2.504	2.541	1,014,605	2.5246	1.09%
2024-10-22	2.750	2.740	2.800	2.730	2.830	1,554,000	4,318,320	2.7788	2.504	2.495	2.550	2.486	2.577	1,706,381	2.5307	-3.51%
2024-10-21	2.850	2.830	2.850	2.800	2.880	834,500	2,358,940	2.8268	2.595	2.577	2.595	2.550	2.623	916,329	2.5743	-0.35%
2024-10-18	2.860	2.860	2.870	2.710	2.930	5,413,000	15,262,810	2.8197	2.605	2.605	2.614	2.468	2.668	5,943,785	2.5679	5.15%
2024-10-17	2.720	2.700	2.720	2.690	2.790	1,616,500	4,411,805	2.7292	2.477	2.459	2.477	2.450	2.541	1,775,010	2.4855	-1.09%
2024-10-16	2.750	2.740	2.750	2.650	2.790	2,943,000	8,069,690	2.7420	2.504	2.495	2.504	2.413	2.541	3,231,583	2.4971	3.77%
2024-10-15	2.650	2.650	2.660	2.630	2.800	3,250,500	8,855,810	2.7244	2.413	2.413	2.422	2.395	2.550	3,569,236	2.4812	-3.28%
2024-10-14	2.740	2.720	2.740	2.650	2.770	4,771,500	12,903,540	2.7043	2.495	2.477	2.495	2.413	2.523	5,239,381	2.4628	3.40%
2024-10-10	2.650	2.630	2.650	2.570	2.680	3,647,500	9,581,260	2.6268	2.413	2.395	2.413	2.340	2.441	4,005,164	2.3922	3.92%
2024-10-09	2.550	2.550	2.580	2.530	2.750	4,876,500	12,799,825	2.6248	2.322	2.322	2.350	2.304	2.504	5,354,677	2.3904	-7.61%
2024-10-08	2.760	2.740	2.760	2.670	3.090	9,914,150	27,630,205	2.7869	2.514	2.495	2.514	2.432	2.814	10,886,306	2.5381	-7.07%
2024-10-07	2.970	2.940	2.970	2.780	2.970	1,261,500	3,645,300	2.8897	2.705	2.677	2.705	2.532	2.705	1,385,199	2.6316	6.83%
2024-10-04	2.780	2.760	2.780	2.730	2.820	502,500	1,395,125	2.7764	2.532	2.514	2.532	2.486	2.568	551,774	2.5284	3.35%
2024-10-03	2.690	2.690	2.730	2.490	2.800	706,000	1,904,824	2.6981	2.450	2.450	2.486	2.268	2.550	775,229	2.4571	-3.58%
2024-10-02	2.790	2.740	2.790	2.650	2.790	476,500	1,304,560	2.7378	2.541	2.495	2.541	2.413	2.541	523,224	2.4933	5.28%
2024-09-30	2.650	2.630	2.650	2.530	2.670	6,764,000	17,693,195	2.6158	2.413	2.395	2.413	2.304	2.432	7,427,260	2.3822	5.58%
2024-09-27	2.510	2.490	2.510	2.440	2.530	4,668,000	11,572,125	2.4790	2.286	2.268	2.286	2.222	2.304	5,125,732	2.2577	2.45%
2024-09-26	2.450	2.440	2.450	2.360	2.450	3,793,000	9,171,840	2.4181	2.231	2.222	2.231	2.149	2.231	4,164,932	2.2022	3.81%
2024-09-25	2.360	2.360	2.370	2.350	2.410	2,676,000	6,381,290	2.3846	2.149	2.149	2.158	2.140	2.195	2,938,402	2.1717	0.85%
2024-09-24	2.340	2.340	2.350	2.300	2.360	1,611,500	3,758,075	2.3320	2.131	2.131	2.140	2.095	2.149	1,769,519	2.1238	2.63%
2024-09-23	2.280	2.260	2.280	2.230	2.340	912,000	2,060,350	2.2592	2.076	2.058	2.076	2.031	2.131	1,001,428	2.0574	2.24%
2024-09-20	2.230	2.230	2.250	2.230	2.260	324,500	727,940	2.2433	2.031	2.031	2.049	2.031	2.058	356,320	2.0429	0.00%
2024-09-19	2.230	2.220	2.240	2.190	2.230	757,000	1,673,295	2.2104	2.031	2.022	2.040	1.994	2.031	831,229	2.0130	2.29%
2024-09-17	2.180	2.180	2.210	2.180	2.210	101,500	223,405	2.2010	1.985	1.985	2.013	1.985	2.013	111,453	2.0045	-1.36%
2024-09-16	2.210	2.180	2.210	2.180	2.220	63,000	138,845	2.2039	2.013	1.985	2.013	1.985	2.022	69,178	2.0071	0.00%
2024-09-13	2.210	2.210	2.220	2.180	2.260	1,145,500	2,546,905	2.2234	2.013	2.013	2.022	1.985	2.058	1,257,825	2.0248	0.00%
2024-09-12	2.210	2.200	2.210	2.170	2.230	1,463,000	3,218,540	2.2000	2.013	2.004	2.013	1.976	2.031	1,606,458	2.0035	0.45%
2024-09-11	2.200	2.200	2.210	2.190	2.250	940,000	2,083,580	2.2166	2.004	2.004	2.013	1.994	2.049	1,032,174	2.0186	-2.65%
2024-09-10	2.260	2.260	2.270	2.250	2.280	575,000	1,302,365	2.2650	2.058	2.058	2.067	2.049	2.076	631,383	2.0627	-0.44%
2024-09-09	2.270	2.260	2.270	2.260	2.330	1,223,000	2,780,250	2.2733	2.067	2.058	2.067	2.058	2.122	1,342,924	2.0703	-3.40%
2024-09-05	2.350	2.340	2.350	2.330	2.360	614,500	1,439,170	2.3420	2.140	2.131	2.140	2.122	2.149	674,756	2.1329	0.43%
2024-09-04	2.340	2.340	2.350	2.330	2.360	1,226,000	2,880,370	2.3494	2.131	2.131	2.140	2.122	2.149	1,346,218	2.1396	-0.85%
2024-09-03	2.360	2.340	2.360	2.330	2.410	1,245,000	2,931,190	2.3544	2.149	2.131	2.149	2.122	2.195	1,367,081	2.1441	-1.26%
2024-09-02	2.390	2.380	2.390	2.380	2.440	1,099,000	2,633,155	2.3960	2.177	2.167	2.177	2.167	2.222	1,206,765	2.1820	0.00%
2024-08-30	2.390	2.380	2.390	2.360	2.450	5,473,500	13,187,490	2.4093	2.177	2.167	2.177	2.149	2.231	6,010,217	2.1942	2.14%
2024-08-29	2.340	2.340	2.350	2.330	2.390	3,651,000	8,616,582	2.3601	2.131	2.131	2.140	2.122	2.177	4,009,008	2.1493	-0.43%
2024-08-28	2.350	2.350	2.360	2.340	2.380	310,500	730,875	2.3539	2.140	2.140	2.149	2.131	2.167	340,947	2.1437	-0.84%
2024-08-27	2.370	2.360	2.370	2.350	2.380	584,000	1,380,765	2.3643	2.158	2.149	2.158	2.140	2.167	641,266	2.1532	0.00%
2024-08-26	2.370	2.340	2.370	2.330	2.370	645,500	1,514,040	2.3455	2.158	2.131	2.158	2.122	2.158	708,796	2.1361	1.28%
2024-08-23	2.340	2.340	2.360	2.330	2.370	113,500	266,120	2.3447	2.131	2.131	2.149	2.122	2.158	124,630	2.1353	-0.43%
2024-08-22	2.350	2.340	2.350	2.320	2.360	507,000	1,183,790	2.3349	2.140	2.131	2.140	2.113	2.149	556,715	2.1264	0.00%
2024-08-21	2.350	2.340	2.350	2.320	2.380	575,000	1,350,780	2.3492	2.140	2.131	2.140	2.113	2.167	631,383	2.1394	-1.26%
2024-08-20	2.380	2.360	2.380	2.350	2.380	1,319,500	3,109,010	2.3562	2.167	2.149	2.167	2.140	2.167	1,448,887	2.1458	0.42%
2024-08-19	2.370	2.360	2.370	2.310	2.370	1,173,000	2,753,165	2.3471	2.158	2.149	2.158	2.104	2.158	1,288,021	2.1375	1.72%
2024-08-16	2.330	2.310	2.330	2.300	2.330	555,000	1,284,135	2.3138	2.122	2.104	2.122	2.095	2.122	609,422	2.1071	0.43%
2024-08-15	2.320	2.290	2.320	2.290	2.320	417,500	963,950	2.3089	2.113	2.086	2.113	2.086	2.113	458,439	2.1027	1.31%
2024-08-14	2.290	2.270	2.290	2.270	2.310	397,000	907,420	2.2857	2.086	2.067	2.086	2.067	2.104	435,929	2.0816	0.88%
2024-08-13	2.270	2.270	2.290	2.270	2.290	219,000	498,100	2.2744	2.067	2.067	2.086	2.067	2.086	240,475	2.0713	0.00%
2024-08-12	2.270	2.270	2.280	2.260	2.290	231,500	526,177	2.2729	2.067	2.067	2.076	2.058	2.086	254,200	2.0699	0.00%
2024-08-09	2.270	2.270	2.280	2.270	2.300	602,500	1,375,040	2.2822	2.067	2.067	2.076	2.067	2.095	661,580	2.0784	0.00%
2024-08-08	2.270	2.260	2.270	2.250	2.290	679,000	1,539,710	2.2676	2.067	2.058	2.067	2.049	2.086	745,581	2.0651	-0.44%
2024-08-07	2.280	2.280	2.300	2.280	2.320	613,500	1,414,525	2.3057	2.076	2.076	2.095	2.076	2.113	673,658	2.0998	-0.44%
2024-08-06	2.290	2.270	2.290	2.260	2.300	413,500	943,288	2.2812	2.086	2.067	2.086	2.058	2.095	454,047	2.0775	0.88%
2024-08-05	2.270	2.260	2.270	2.250	2.360	1,222,500	2,795,683	2.2869	2.067	2.058	2.067	2.049	2.149	1,342,375	2.0826	-3.40%
2024-08-02	2.350	2.340	2.350	2.330	2.360	512,000	1,199,340	2.3425	2.140	2.131	2.140	2.122	2.149	562,205	2.1333	0.43%
2024-08-01	2.340	2.340	2.360	2.340	2.360	441,000	1,035,025	2.3470	2.131	2.131	2.149	2.131	2.149	484,243	2.1374	0.00%
2024-07-31	2.340	2.340	2.350	2.310	2.350	2,589,000	6,041,077	2.3334	2.131	2.131	2.140	2.104	2.140	2,842,871	2.1250	1.30%
2024-07-30	2.310	2.310	2.320	2.280	2.320	1,119,500	2,575,187	2.3003	2.104	2.104	2.113	2.076	2.113	1,229,275	2.0949	0.00%
2024-07-29	2.310	2.300	2.310	2.300	2.320	1,268,500	2,928,000	2.3082	2.104	2.095	2.104	2.095	2.113	1,392,886	2.1021	0.43%
2024-07-26	2.300	2.280	2.300	2.270	2.310	1,398,000	3,205,195	2.2927	2.095	2.076	2.095	2.067	2.104	1,535,084	2.0880	0.00%
2024-07-25	2.300	2.270	2.300	2.270	2.330	1,017,000	2,325,200	2.2863	2.095	2.067	2.095	2.067	2.122	1,116,724	2.0822	-0.86%
2024-07-24	2.320	2.310	2.320	2.300	2.330	1,822,500	4,220,645	2.3159	2.113	2.104	2.113	2.095	2.122	2,001,210	2.1090	0.43%
2024-07-23	2.310	2.300	2.310	2.270	2.330	1,404,000	3,238,565	2.3067	2.104	2.095	2.104	2.067	2.122	1,541,673	2.1007	1.32%
2024-07-22	2.280	2.270	2.280	2.230	2.290	1,150,000	2,602,420	2.2630	2.076	2.067	2.076	2.031	2.086	1,262,766	2.0609	-0.44%
2024-07-19	2.290	2.290	2.300	2.250	2.350	1,691,500	3,860,650	2.2824	2.086	2.086	2.095	2.049	2.140	1,857,364	2.0786	-2.14%
2024-07-18	2.340	2.320	2.340	2.310	2.340	911,000	2,119,195	2.3262	2.131	2.113	2.131	2.104	2.131	1,000,330	2.1185	0.86%
2024-07-17	2.320	2.320	2.330	2.300	2.340	1,273,000	2,945,520	2.3138	2.113	2.113	2.122	2.095	2.131	1,397,827	2.1072	0.00%
2024-07-16	2.320	2.320	2.340	2.320	2.350	1,516,000	3,548,555	2.3407	2.113	2.113	2.131	2.113	2.140	1,664,655	2.1317	-1.28%
2024-07-15	2.350	2.320	2.350	2.320	2.350	964,500	2,251,985	2.3349	2.140	2.113	2.140	2.113	2.140	1,059,076	2.1264	1.73%
2024-07-12	2.310	2.310	2.330	2.270	2.330	2,488,500	5,739,250	2.3063	2.104	2.104	2.122	2.067	2.122	2,732,516	2.1004	1.32%
2024-07-11	2.280	2.250	2.280	2.240	2.300	1,495,500	3,391,130	2.2676	2.076	2.049	2.076	2.040	2.095	1,642,145	2.0651	0.00%
2024-07-10	2.280	2.270	2.280	2.270	2.310	314,000	718,242	2.2874	2.076	2.067	2.076	2.067	2.104	344,790	2.0831	-0.87%
2024-07-09	2.300	2.280	2.300	2.240	2.300	2,112,000	4,773,833	2.2603	2.095	2.076	2.095	2.040	2.095	2,319,097	2.0585	0.44%
2024-07-08	2.290	2.270	2.300	2.270	2.330	1,045,500	2,400,785	2.2963	2.086	2.067	2.095	2.067	2.122	1,148,019	2.0912	-0.87%
2024-07-05	2.310	2.310	2.320	2.310	2.380	1,275,000	2,969,575	2.3291	2.104	2.104	2.113	2.104	2.167	1,400,023	2.1211	-2.53%
2024-07-04	2.370	2.360	2.370	2.360	2.410	568,500	1,356,445	2.3860	2.158	2.149	2.158	2.149	2.195	624,246	2.1729	-0.42%
2024-07-03	2.380	2.380	2.390	2.380	2.430	767,500	1,846,810	2.4063	2.167	2.167	2.177	2.167	2.213	842,759	2.1914	-0.83%
2024-07-02	2.400	2.380	2.390	2.350	2.410	2,546,300	6,059,181	2.3796	2.186	2.167	2.177	2.140	2.195	2,795,984	2.1671	3.00%
2024-06-28	2.330	2.310	2.340	2.290	2.350	1,553,000	3,618,340	2.3299	2.122	2.104	2.131	2.086	2.140	1,705,283	2.1218	1.75%
2024-06-27	2.290	2.290	2.300	2.290	2.320	1,161,500	2,678,350	2.3059	2.086	2.086	2.095	2.086	2.113	1,275,394	2.1000	-1.29%
2024-06-26	2.320	2.320	2.330	2.290	2.320	2,373,500	5,472,905	2.3058	2.113	2.113	2.122	2.086	2.113	2,606,239	2.0999	1.31%
2024-06-25	2.290	2.280	2.290	2.270	2.320	694,000	1,600,165	2.3057	2.086	2.076	2.086	2.067	2.113	762,052	2.0998	0.44%
2024-06-24	2.280	2.270	2.280	2.260	2.300	1,242,000	2,824,815	2.2744	2.076	2.067	2.076	2.058	2.095	1,363,787	2.0713	-0.87%
2024-06-21	2.300	2.280	2.300	2.270	2.320	1,332,000	3,044,755	2.2859	2.095	2.076	2.095	2.067	2.113	1,462,612	2.0817	0.44%
2024-06-20	2.290	2.290	2.300	2.290	2.340	596,000	1,381,995	2.3188	2.086	2.086	2.095	2.086	2.131	654,442	2.1117	-2.14%
2024-06-19	2.340	2.330	2.340	2.280	2.350	1,397,000	3,256,715	2.3312	2.131	2.122	2.131	2.076	2.140	1,533,986	2.1230	2.63%
2024-06-18	2.280	2.280	2.300	2.270	2.300	1,282,000	2,936,095	2.2902	2.076	2.076	2.095	2.067	2.095	1,407,710	2.0857	0.44%
2024-06-17	2.270	2.260	2.270	2.230	2.280	2,174,500	4,893,420	2.2504	2.067	2.058	2.067	2.031	2.076	2,387,726	2.0494	1.79%
2024-06-14	2.230	2.230	2.250	2.190	2.250	2,549,000	5,689,640	2.2321	2.031	2.031	2.049	1.994	2.049	2,798,948	2.0328	1.36%
2024-06-13	2.200	2.200	2.220	2.200	2.250	1,554,500	3,448,490	2.2184	2.004	2.004	2.022	2.004	2.049	1,706,930	2.0203	-0.45%
2024-06-12	2.210	2.210	2.220	2.180	2.220	1,043,500	2,301,070	2.2051	2.013	2.013	2.022	1.985	2.022	1,145,823	2.0082	0.00%
2024-06-11	2.210	2.210	2.240	2.190	2.280	2,124,500	4,743,980	2.2330	2.013	2.013	2.040	1.994	2.076	2,332,823	2.0336	-1.78%
2024-06-07	2.250	2.240	2.250	2.220	2.250	711,000	1,590,495	2.2370	2.049	2.040	2.049	2.022	2.049	780,719	2.0372	2.27%
2024-06-06	2.200	2.200	2.220	2.200	2.240	2,598,000	5,759,655	2.2170	2.004	2.004	2.022	2.004	2.040	2,852,753	2.0190	-0.90%
2024-06-05	2.220	2.220	2.240	2.220	2.290	2,561,500	5,779,455	2.2563	2.022	2.022	2.040	2.022	2.086	2,812,674	2.0548	-2.63%
2024-06-04	2.280	2.260	2.280	2.250	2.290	3,289,500	7,457,850	2.2672	2.076	2.058	2.076	2.049	2.086	3,612,060	2.0647	2.05%
2024-06-03	2.410	2.400	2.410	2.390	2.440	3,203,500	7,751,600	2.4197	2.035	2.026	2.035	2.018	2.060	3,794,433	2.0429	-0.41%
2024-05-31	2.420	2.410	2.420	2.410	2.460	999,000	2,432,370	2.4348	2.043	2.035	2.043	2.035	2.077	1,183,280	2.0556	0.00%
2024-05-30	2.420	2.410	2.420	2.410	2.490	2,994,500	7,320,980	2.4448	2.043	2.035	2.043	2.035	2.102	3,546,880	2.0641	-2.42%
2024-05-29	2.480	2.470	2.480	2.460	2.530	2,065,500	5,146,530	2.4917	2.094	2.085	2.094	2.077	2.136	2,446,512	2.1036	-1.98%
2024-05-28	2.530	2.530	2.550	2.500	2.580	1,540,500	3,901,710	2.5328	2.136	2.136	2.153	2.111	2.178	1,824,668	2.1383	-1.56%
2024-05-27	2.570	2.550	2.570	2.520	2.570	1,751,000	4,458,400	2.5462	2.170	2.153	2.170	2.128	2.170	2,073,998	2.1497	1.58%
2024-05-24	2.530	2.520	2.540	2.510	2.570	2,029,500	5,163,920	2.5444	2.136	2.128	2.144	2.119	2.170	2,403,871	2.1482	-0.39%
2024-05-23	2.540	2.540	2.570	2.540	2.630	4,629,000	11,923,410	2.5758	2.144	2.144	2.170	2.144	2.220	5,482,888	2.1747	-3.42%
2024-05-22	2.630	2.610	2.630	2.600	2.650	3,167,500	8,313,781	2.6247	2.220	2.204	2.220	2.195	2.237	3,751,792	2.2159	1.15%
2024-05-21	2.600	2.580	2.600	2.570	2.620	3,642,500	9,413,095	2.5842	2.195	2.178	2.195	2.170	2.212	4,314,413	2.1818	-0.76%
2024-05-20	2.620	2.610	2.620	2.610	2.660	4,640,500	12,231,705	2.6359	2.212	2.204	2.212	2.204	2.246	5,496,509	2.2254	0.00%
2024-05-17	2.620	2.610	2.620	2.530	2.620	5,231,500	13,486,485	2.5779	2.212	2.204	2.212	2.136	2.212	6,196,528	2.1765	2.34%
2024-05-16	2.560	2.550	2.560	2.460	2.580	8,212,500	20,720,410	2.5230	2.161	2.153	2.161	2.077	2.178	9,727,418	2.1301	4.49%
2024-05-14	2.450	2.440	2.450	2.420	2.470	2,264,500	5,545,205	2.4488	2.068	2.060	2.068	2.043	2.085	2,682,221	2.0674	0.00%
2024-05-13	2.450	2.440	2.450	2.390	2.470	3,857,500	9,366,355	2.4281	2.068	2.060	2.068	2.018	2.085	4,569,073	2.0499	1.66%
2024-05-10	2.410	2.400	2.410	2.310	2.420	8,186,500	19,520,840	2.3845	2.035	2.026	2.035	1.950	2.043	9,696,621	2.0132	4.33%
2024-05-09	2.310	2.310	2.320	2.280	2.320	1,911,500	4,396,070	2.2998	1.950	1.950	1.959	1.925	1.959	2,264,105	1.9416	1.32%
2024-05-08	2.280	2.280	2.300	2.280	2.330	1,864,000	4,301,077	2.3074	1.925	1.925	1.942	1.925	1.967	2,207,842	1.9481	-1.30%
2024-05-07	2.310	2.300	2.310	2.290	2.310	1,473,500	3,390,195	2.3008	1.950	1.942	1.950	1.933	1.950	1,745,309	1.9425	0.43%
2024-05-06	2.300	2.300	2.310	2.260	2.310	3,797,500	8,676,655	2.2848	1.942	1.942	1.950	1.908	1.950	4,498,005	1.9290	1.77%
2024-05-03	2.260	2.250	2.290	2.260	2.510	543,500	1,260,137	2.3186	1.908	1.900	1.933	1.908	2.119	643,757	1.9575	-4.64%
2024-05-02	2.370	2.300	2.450	2.250	2.380	410,500	947,700	2.3086	2.001	1.942	2.068	1.900	2.009	486,223	1.9491	4.87%
2024-04-30	2.260	2.260	2.270	2.180	2.270	14,974,000	33,479,795	2.2359	1.908	1.908	1.916	1.840	1.916	17,736,177	1.8877	5.12%
2024-04-29	2.150	2.150	2.160	2.120	2.160	4,979,000	10,690,307	2.1471	1.815	1.815	1.824	1.790	1.824	5,897,450	1.8127	0.94%
2024-04-26	2.130	2.130	2.140	2.110	2.140	2,533,000	5,382,875	2.1251	1.798	1.798	1.807	1.781	1.807	3,000,249	1.7941	0.00%
2024-04-25	2.130	2.120	2.130	2.100	2.140	3,689,000	7,828,060	2.1220	1.798	1.790	1.798	1.773	1.807	4,369,491	1.7915	0.95%
2024-04-24	2.110	2.100	2.110	2.080	2.110	892,000	1,870,770	2.0973	1.781	1.773	1.781	1.756	1.781	1,056,543	1.7707	0.48%
2024-04-23	2.100	2.080	2.100	2.080	2.100	945,000	1,979,540	2.0948	1.773	1.756	1.773	1.756	1.773	1,119,319	1.7685	0.00%
2024-04-22	2.100	2.090	2.100	2.090	2.100	932,500	1,954,960	2.0965	1.773	1.765	1.773	1.765	1.773	1,104,513	1.7700	0.00%
2024-04-19	2.100	2.090	2.100	2.080	2.100	931,000	1,943,470	2.0875	1.773	1.765	1.773	1.756	1.773	1,102,737	1.7624	0.48%
2024-04-18	2.090	2.090	2.100	2.060	2.100	4,475,000	9,330,950	2.0851	1.765	1.765	1.773	1.739	1.773	5,300,480	1.7604	1.46%
2024-04-17	2.060	2.050	2.060	2.020	2.070	2,903,500	5,964,545	2.0543	1.739	1.731	1.739	1.705	1.748	3,439,094	1.7343	1.98%
2024-04-16	2.020	2.020	2.040	2.020	2.060	2,733,500	5,592,005	2.0457	1.705	1.705	1.722	1.705	1.739	3,237,735	1.7271	-1.94%
2024-04-15	2.060	2.060	2.070	2.050	2.080	1,047,000	2,160,935	2.0639	1.739	1.739	1.748	1.731	1.756	1,240,135	1.7425	0.00%
2024-04-12	2.060	2.050	2.060	2.050	2.080	2,104,500	4,349,170	2.0666	1.739	1.731	1.739	1.731	1.756	2,492,706	1.7448	-1.44%
2024-04-11	2.090	2.080	2.090	2.080	2.090	755,000	1,576,275	2.0878	1.765	1.756	1.765	1.756	1.765	894,271	1.7626	-0.48%
2024-04-10	2.100	2.090	2.100	2.080	2.100	1,893,000	3,954,160	2.0888	1.773	1.765	1.773	1.756	1.773	2,242,192	1.7635	0.48%
2024-04-09	2.090	2.090	2.100	2.090	2.110	581,000	1,215,870	2.0927	1.765	1.765	1.773	1.765	1.781	688,174	1.7668	0.00%
2024-04-08	2.090	2.090	2.100	2.070	2.100	2,234,500	4,673,807	2.0917	1.765	1.765	1.773	1.748	1.773	2,646,687	1.7659	0.48%
2024-04-05	2.080	2.080	2.090	2.070	2.100	737,500	1,532,815	2.0784	1.756	1.756	1.765	1.748	1.773	873,543	1.7547	-0.95%
2024-04-03	2.100	2.090	2.100	2.080	2.100	2,280,500	4,759,430	2.0870	1.773	1.765	1.773	1.756	1.773	2,701,172	1.7620	0.96%
2024-04-02	2.080	2.080	2.090	2.070	2.100	5,940,000	12,364,592	2.0816	1.756	1.756	1.765	1.748	1.773	7,035,721	1.7574	0.48%
2024-03-28	2.070	2.070	2.080	2.050	2.090	2,365,000	4,889,950	2.0676	1.748	1.748	1.756	1.731	1.765	2,801,259	1.7456	-0.48%
2024-03-27	2.080	2.080	2.090	2.070	2.090	2,289,000	4,761,975	2.0804	1.756	1.756	1.765	1.748	1.765	2,711,240	1.7564	0.00%
2024-03-26	2.080	2.070	2.080	2.050	2.080	1,313,000	2,713,210	2.0664	1.756	1.748	1.756	1.731	1.756	1,555,202	1.7446	0.97%
2024-03-25	2.060	2.060	2.070	2.050	2.070	1,541,500	3,185,250	2.0663	1.739	1.739	1.748	1.731	1.748	1,825,853	1.7445	-0.48%
2024-03-22	2.070	2.060	2.070	2.050	2.080	1,007,000	2,080,730	2.0663	1.748	1.739	1.748	1.731	1.756	1,192,756	1.7445	-0.48%
2024-03-21	2.080	2.070	2.080	2.060	2.080	968,000	2,003,140	2.0694	1.756	1.748	1.756	1.739	1.756	1,146,562	1.7471	0.48%
2024-03-20	2.070	2.060	2.070	2.050	2.070	681,000	1,404,125	2.0619	1.748	1.739	1.748	1.731	1.748	806,621	1.7408	0.00%
2024-03-19	2.070	2.050	2.070	2.050	2.080	2,919,500	6,014,590	2.0601	1.748	1.731	1.748	1.731	1.756	3,458,045	1.7393	-0.48%
2024-03-18	2.080	2.070	2.080	2.040	2.080	1,974,500	4,073,180	2.0629	1.756	1.748	1.756	1.722	1.756	2,338,726	1.7416	1.96%
2024-03-15	2.040	2.040	2.050	2.030	2.050	2,391,500	4,880,240	2.0407	1.722	1.722	1.731	1.714	1.731	2,832,648	1.7229	-0.49%
2024-03-14	2.050	2.040	2.050	2.040	2.060	740,000	1,516,220	2.0489	1.731	1.722	1.731	1.722	1.739	876,504	1.7298	0.00%
2024-03-13	2.050	2.040	2.050	2.030	2.070	1,741,000	3,567,085	2.0489	1.731	1.722	1.731	1.714	1.748	2,062,153	1.7298	-0.49%
2024-03-12	2.060	2.060	2.070	2.040	2.070	3,755,000	7,711,297	2.0536	1.739	1.739	1.748	1.722	1.748	4,447,665	1.7338	0.49%
2024-03-11	2.050	2.050	2.060	2.040	2.060	2,319,000	4,755,637	2.0507	1.731	1.731	1.739	1.722	1.739	2,746,774	1.7314	-0.49%
2024-03-08	2.060	2.050	2.060	2.020	2.060	1,607,500	3,283,627	2.0427	1.739	1.731	1.739	1.705	1.739	1,904,027	1.7246	1.48%
2024-03-07	2.030	2.030	2.040	2.020	2.050	2,043,000	4,155,610	2.0341	1.714	1.714	1.722	1.705	1.731	2,419,862	1.7173	-0.49%
2024-03-06	2.040	2.030	2.040	2.020	2.050	2,538,000	5,172,248	2.0379	1.722	1.714	1.722	1.705	1.731	3,006,172	1.7205	0.49%
2024-03-05	2.030	2.010	2.030	2.010	2.050	3,991,000	8,058,685	2.0192	1.714	1.697	1.714	1.697	1.731	4,727,199	1.7047	0.50%
2024-03-04	2.020	2.020	2.040	2.020	2.050	1,558,500	3,167,010	2.0321	1.705	1.705	1.722	1.705	1.731	1,845,988	1.7156	-1.46%
2024-03-01	2.050	2.040	2.050	2.040	2.060	1,659,500	3,400,305	2.0490	1.731	1.722	1.731	1.722	1.739	1,965,619	1.7299	0.00%
2024-02-29	2.050	2.040	2.050	2.040	2.060	3,369,842	6,891,104	2.0449	1.731	1.722	1.731	1.722	1.739	3,991,459	1.7265	0.99%
2024-02-28	2.030	2.020	2.030	2.020	2.080	3,482,000	7,153,215	2.0543	1.714	1.705	1.714	1.705	1.756	4,124,307	1.7344	-1.93%
2024-02-27	2.070	2.070	2.080	2.050	2.080	3,650,500	7,502,290	2.0551	1.748	1.748	1.756	1.731	1.756	4,323,889	1.7351	0.98%
2024-02-26	2.050	2.050	2.060	2.050	2.110	4,712,500	9,746,280	2.0682	1.731	1.731	1.739	1.731	1.781	5,581,791	1.7461	-2.84%
2024-02-23	2.110	2.100	2.110	2.100	2.120	1,523,000	3,210,775	2.1082	1.781	1.773	1.781	1.773	1.790	1,803,940	1.7799	0.48%
2024-02-22	2.100	2.100	2.110	2.080	2.110	1,782,500	3,733,780	2.0947	1.773	1.773	1.781	1.756	1.781	2,111,309	1.7685	0.48%
2024-02-21	2.090	2.090	2.100	2.050	2.130	6,471,500	13,509,320	2.0875	1.765	1.765	1.773	1.731	1.798	7,665,264	1.7624	2.45%
2024-02-20	2.040	2.040	2.060	2.040	2.070	2,231,500	4,580,085	2.0525	1.722	1.722	1.739	1.722	1.748	2,643,133	1.7328	-0.97%
2024-02-19	2.060	2.050	2.060	2.030	2.060	2,050,500	4,197,705	2.0472	1.739	1.731	1.739	1.714	1.739	2,428,745	1.7283	0.98%
2024-02-16	2.040	2.040	2.060	2.030	2.050	63,500	130,140	2.0494	1.722	1.722	1.739	1.714	1.731	75,214	1.7303	0.99%
2024-02-15	2.020	2.020	2.060	1.990	2.050	85,000	171,890	2.0222	1.705	1.705	1.739	1.680	1.731	100,680	1.7073	-1.46%
2024-02-14	2.050	2.040	2.050	2.040	2.050	46,500	95,090	2.0449	1.731	1.722	1.731	1.722	1.731	55,078	1.7265	0.00%
2024-02-09	2.050	2.030	2.050	-	-	0	0	-	1.731	1.714	1.731	-	-	0	-	-0.49%
2024-02-08	2.060	2.050	2.060	2.020	2.070	3,430,500	7,028,990	2.0490	1.739	1.731	1.739	1.705	1.748	4,063,307	1.7299	0.98%
2024-02-07	2.040	2.040	2.050	2.020	2.060	2,847,000	5,814,725	2.0424	1.722	1.722	1.731	1.705	1.739	3,372,171	1.7243	0.49%
2024-02-06	2.030	2.020	2.030	1.960	2.040	6,407,500	12,827,255	2.0019	1.714	1.705	1.714	1.655	1.722	7,589,458	1.6901	3.05%
2024-02-05	1.970	1.960	1.970	1.950	1.990	2,834,000	5,577,740	1.9682	1.663	1.655	1.663	1.646	1.680	3,356,773	1.6616	0.00%
2024-02-02	1.970	1.960	1.970	1.940	1.990	4,729,500	9,279,965	1.9621	1.663	1.655	1.663	1.638	1.680	5,601,926	1.6566	0.00%
2024-02-01	1.970	1.960	1.970	1.950	1.980	1,585,500	3,117,370	1.9662	1.663	1.655	1.663	1.646	1.672	1,877,969	1.6600	0.51%
2024-01-31	1.960	1.950	1.960	1.940	1.990	2,537,000	4,972,140	1.9599	1.655	1.646	1.655	1.638	1.680	3,004,987	1.6546	1.03%
2024-01-30	1.940	1.940	1.950	1.940	1.970	1,789,000	3,496,385	1.9544	1.638	1.638	1.646	1.638	1.663	2,119,008	1.6500	-1.02%
2024-01-29	1.960	1.960	1.970	1.960	1.990	3,626,000	7,142,050	1.9697	1.655	1.655	1.663	1.655	1.680	4,294,870	1.6629	0.51%
2024-01-26	1.950	1.940	1.950	1.940	1.980	5,312,700	10,409,790	1.9594	1.646	1.638	1.646	1.638	1.672	6,292,706	1.6543	0.52%
2024-01-25	1.940	1.940	1.950	1.910	1.950	3,663,500	7,080,425	1.9327	1.638	1.638	1.646	1.613	1.646	4,339,287	1.6317	1.04%
2024-01-24	1.920	1.910	1.920	1.850	1.930	8,972,500	16,787,615	1.8710	1.621	1.613	1.621	1.562	1.629	10,627,611	1.5796	3.78%
2024-01-23	1.850	1.840	1.850	1.840	1.870	15,196,500	28,121,560	1.8505	1.562	1.553	1.562	1.553	1.579	17,999,720	1.5623	0.54%
2024-01-22	1.840	1.830	1.840	1.820	1.860	3,842,500	7,065,225	1.8387	1.553	1.545	1.553	1.537	1.570	4,551,306	1.5524	-1.08%
2024-01-19	1.860	1.850	1.860	1.840	1.870	7,430,000	13,807,135	1.8583	1.570	1.562	1.570	1.553	1.579	8,800,574	1.5689	0.00%
2024-01-18	1.860	1.860	1.870	1.850	1.890	9,189,000	17,110,830	1.8621	1.570	1.570	1.579	1.562	1.596	10,884,047	1.5721	-1.06%
2024-01-17	1.880	1.870	1.880	1.860	1.920	4,534,000	8,574,920	1.8912	1.587	1.579	1.587	1.570	1.621	5,370,364	1.5967	-2.08%
2024-01-16	1.920	1.910	1.920	1.910	1.930	1,523,500	2,922,900	1.9185	1.621	1.613	1.621	1.613	1.629	1,804,532	1.6198	0.00%
2024-01-15	1.920	1.910	1.920	1.910	1.930	1,344,500	2,578,995	1.9182	1.621	1.613	1.621	1.613	1.629	1,592,513	1.6194	0.00%
2024-01-12	1.920	1.910	1.920	1.900	1.920	1,086,500	2,078,770	1.9133	1.621	1.613	1.621	1.604	1.621	1,286,921	1.6153	0.52%
2024-01-11	1.910	1.910	1.920	1.900	1.920	889,500	1,701,775	1.9132	1.613	1.613	1.621	1.604	1.621	1,053,581	1.6152	-0.52%
2024-01-10	1.920	1.900	1.920	1.900	1.930	1,281,000	2,454,872	1.9164	1.621	1.604	1.621	1.604	1.629	1,517,299	1.6179	0.00%
2024-01-09	1.920	1.910	1.920	1.900	1.920	519,000	992,725	1.9128	1.621	1.613	1.621	1.604	1.621	614,737	1.6149	0.52%
2024-01-08	1.910	1.900	1.910	1.900	1.920	1,925,500	3,674,700	1.9084	1.613	1.604	1.613	1.604	1.621	2,280,687	1.6112	0.00%
2024-01-05	1.910	1.910	1.920	1.900	1.930	3,359,500	6,439,560	1.9168	1.613	1.613	1.621	1.604	1.629	3,979,210	1.6183	0.53%
2024-01-04	1.900	1.900	1.910	1.900	1.910	1,264,000	2,408,670	1.9056	1.604	1.604	1.613	1.604	1.613	1,497,164	1.6088	-0.52%
2024-01-03	1.910	1.900	1.910	1.900	1.920	1,555,500	2,974,565	1.9123	1.613	1.604	1.613	1.604	1.621	1,842,435	1.6145	-0.52%
2024-01-02	1.920	1.910	1.920	1.910	1.930	988,500	1,895,700	1.9178	1.621	1.613	1.621	1.613	1.629	1,170,843	1.6191	0.00%
2023-12-29	1.920	1.920	1.930	1.910	1.930	3,677,500	7,051,415	1.9174	1.621	1.621	1.629	1.613	1.629	4,355,869	1.6188	0.00%
2023-12-28	1.920	1.910	1.920	1.910	1.980	27,699,500	53,355,590	1.9262	1.621	1.613	1.621	1.613	1.672	32,809,084	1.6262	-1.54%
2023-12-27	1.950	1.950	1.960	1.940	1.960	2,277,500	4,452,680	1.9551	1.646	1.646	1.655	1.638	1.655	2,697,619	1.6506	0.00%
2023-12-22	1.950	1.940	1.950	1.940	1.970	1,112,500	2,171,940	1.9523	1.646	1.638	1.646	1.638	1.663	1,317,717	1.6483	0.00%
2023-12-21	1.950	1.950	1.960	1.950	1.970	602,500	1,179,765	1.9581	1.646	1.646	1.655	1.646	1.663	713,640	1.6532	-0.51%
2023-12-20	1.960	1.950	1.960	1.950	1.970	652,000	1,278,075	1.9602	1.655	1.646	1.655	1.646	1.663	772,271	1.6550	0.00%
2023-12-19	1.960	1.950	1.960	1.950	1.980	447,500	876,505	1.9587	1.655	1.646	1.655	1.646	1.672	530,048	1.6536	-0.51%
2023-12-18	1.970	1.970	1.980	1.960	1.990	437,000	861,505	1.9714	1.663	1.663	1.672	1.655	1.680	517,611	1.6644	0.00%
2023-12-15	1.970	1.970	1.990	1.970	2.000	833,500	1,656,955	1.9879	1.663	1.663	1.680	1.663	1.689	987,251	1.6784	0.00%
2023-12-14	1.970	1.960	1.970	1.960	1.980	475,500	936,635	1.9698	1.663	1.655	1.663	1.655	1.672	563,213	1.6630	-0.51%
2023-12-13	1.980	1.970	1.980	1.960	1.980	471,500	929,290	1.9709	1.672	1.663	1.672	1.655	1.672	558,475	1.6640	-0.50%
2023-12-12	1.990	1.970	1.990	1.960	1.990	413,500	816,460	1.9745	1.680	1.663	1.680	1.655	1.680	489,776	1.6670	0.51%
2023-12-11	1.980	1.970	1.980	1.950	1.980	836,000	1,640,835	1.9627	1.672	1.663	1.672	1.646	1.672	990,213	1.6571	0.00%
2023-12-08	1.980	1.970	1.990	1.970	1.990	424,000	838,410	1.9774	1.672	1.663	1.680	1.663	1.680	502,213	1.6694	-0.50%
2023-12-07	1.990	1.970	1.990	1.960	1.990	745,000	1,469,170	1.9720	1.680	1.663	1.680	1.655	1.680	882,426	1.6649	1.02%
2023-12-06	1.970	1.970	1.990	1.960	1.990	713,500	1,408,425	1.9740	1.663	1.663	1.680	1.655	1.680	845,116	1.6665	0.51%
2023-12-05	1.960	1.960	1.970	1.960	1.990	1,262,000	2,486,025	1.9699	1.655	1.655	1.663	1.655	1.680	1,494,795	1.6631	-1.01%
2023-12-04	1.980	1.980	1.990	1.980	2.010	733,500	1,458,750	1.9888	1.672	1.672	1.680	1.672	1.697	868,805	1.6790	-1.49%
2023-12-01	2.010	2.000	2.010	1.990	2.010	694,500	1,390,800	2.0026	1.697	1.689	1.697	1.680	1.697	822,611	1.6907	0.50%
2023-11-30	2.000	1.990	2.000	1.990	2.000	577,500	1,153,272	1.9970	1.689	1.680	1.689	1.680	1.689	684,028	1.6860	0.50%
2023-11-29	1.990	1.990	2.000	1.980	2.010	1,163,500	2,320,990	1.9948	1.680	1.680	1.689	1.672	1.697	1,378,125	1.6842	-0.50%
2023-11-28	2.000	1.990	2.000	1.990	2.010	1,812,000	3,623,620	1.9998	1.689	1.680	1.689	1.680	1.697	2,146,250	1.6883	-0.50%
2023-11-27	2.010	2.000	2.010	2.000	2.020	924,000	1,856,815	2.0095	1.697	1.689	1.697	1.689	1.705	1,094,446	1.6966	-0.99%
2023-11-24	2.030	2.020	2.030	2.000	2.030	1,309,000	2,638,030	2.0153	1.714	1.705	1.714	1.689	1.714	1,550,464	1.7014	0.50%
2023-11-23	2.020	2.020	2.030	2.000	2.030	662,500	1,334,005	2.0136	1.705	1.705	1.714	1.689	1.714	784,708	1.7000	0.00%
2023-11-22	2.020	2.010	2.020	2.000	2.030	704,000	1,418,345	2.0147	1.705	1.697	1.705	1.689	1.714	833,863	1.7009	0.00%
2023-11-21	2.020	2.010	2.020	2.010	2.020	412,500	831,850	2.0166	1.705	1.697	1.705	1.697	1.705	488,592	1.7025	1.00%
2023-11-20	2.000	2.000	2.010	1.990	2.010	840,000	1,674,775	1.9938	1.689	1.689	1.697	1.680	1.697	994,950	1.6833	0.50%
2023-11-17	1.990	1.990	2.000	1.980	2.010	1,548,000	3,083,350	1.9918	1.680	1.680	1.689	1.672	1.697	1,833,552	1.6816	-1.97%
2023-11-16	2.030	2.020	2.030	2.010	2.030	1,204,500	2,431,265	2.0185	1.714	1.705	1.714	1.697	1.714	1,426,688	1.7041	0.00%
2023-11-15	2.030	2.020	2.030	2.000	2.030	1,409,000	2,842,330	2.0173	1.714	1.705	1.714	1.689	1.714	1,668,911	1.7031	1.50%
2023-11-14	2.000	1.990	2.000	1.990	2.000	1,475,000	2,938,395	1.9921	1.689	1.680	1.689	1.680	1.689	1,747,086	1.6819	-0.50%
2023-11-13	2.010	2.000	2.010	1.980	2.010	535,000	1,065,985	1.9925	1.697	1.689	1.697	1.672	1.697	633,689	1.6822	0.00%
2023-11-10	2.010	1.990	2.010	1.990	2.010	320,500	639,355	1.9949	1.697	1.680	1.697	1.680	1.697	379,621	1.6842	-0.50%
2023-11-09	2.020	2.000	2.020	2.000	2.020	816,000	1,644,475	2.0153	1.705	1.689	1.705	1.689	1.705	966,523	1.7014	0.00%
2023-11-08	2.020	2.000	2.020	1.990	2.020	857,000	1,719,580	2.0065	1.705	1.689	1.705	1.680	1.705	1,015,086	1.6940	0.50%
2023-11-07	2.010	2.000	2.010	1.990	2.020	2,067,000	4,138,585	2.0022	1.697	1.689	1.697	1.680	1.705	2,448,289	1.6904	0.00%
2023-11-06	2.010	2.010	2.020	2.000	2.020	1,076,500	2,162,730	2.0090	1.697	1.697	1.705	1.689	1.705	1,275,076	1.6962	0.50%
2023-11-03	2.000	2.000	2.010	1.990	2.010	661,500	1,323,140	2.0002	1.689	1.689	1.697	1.680	1.697	783,523	1.6887	0.00%
2023-11-02	2.000	1.990	2.000	1.990	2.000	394,000	786,210	1.9955	1.689	1.680	1.689	1.680	1.689	466,679	1.6847	0.50%
2023-11-01	1.990	1.990	2.000	1.970	2.000	682,000	1,357,205	1.9900	1.680	1.680	1.689	1.663	1.689	807,805	1.6801	0.00%
2023-10-31	1.990	1.970	1.990	1.970	1.990	502,000	995,820	1.9837	1.680	1.663	1.680	1.663	1.680	594,601	1.6748	0.51%
2023-10-30	1.980	1.980	1.990	1.980	2.000	954,500	1,895,365	1.9857	1.672	1.672	1.680	1.672	1.689	1,130,572	1.6765	-1.00%
2023-10-27	2.000	1.990	2.000	1.980	2.000	812,000	1,616,690	1.9910	1.689	1.680	1.689	1.672	1.689	961,785	1.6809	0.50%
2023-10-26	1.990	1.980	1.990	1.970	1.990	759,500	1,503,160	1.9791	1.680	1.672	1.680	1.663	1.680	899,601	1.6709	0.00%
2023-10-25	1.990	1.980	1.990	1.970	2.000	798,991	1,587,237	1.9866	1.680	1.672	1.680	1.663	1.689	946,377	1.6772	0.51%
2023-10-24	1.980	1.970	1.980	1.960	1.980	980,500	1,934,525	1.9730	1.672	1.663	1.672	1.655	1.672	1,161,368	1.6657	-0.50%
2023-10-20	1.990	1.980	1.990	1.970	2.000	1,468,050	2,912,692	1.9841	1.680	1.672	1.680	1.663	1.689	1,738,854	1.6751	0.00%
2023-10-19	1.990	1.980	1.990	1.980	2.010	2,313,500	4,615,375	1.9950	1.680	1.672	1.680	1.672	1.697	2,740,259	1.6843	-1.00%
2023-10-18	2.010	2.000	2.010	2.010	2.030	1,259,000	2,542,070	2.0191	1.697	1.689	1.697	1.697	1.714	1,491,241	1.7047	-0.50%
2023-10-17	2.020	2.010	2.020	2.000	2.020	611,500	1,231,945	2.0146	1.705	1.697	1.705	1.689	1.705	724,300	1.7009	0.50%
2023-10-16	2.010	2.000	2.020	2.000	2.020	942,500	1,897,070	2.0128	1.697	1.689	1.705	1.689	1.705	1,116,358	1.6993	-0.50%
2023-10-13	2.020	2.010	2.020	2.000	2.030	2,755,500	5,548,875	2.0137	1.705	1.697	1.705	1.689	1.714	3,263,793	1.7001	0.00%
2023-10-12	2.020	2.020	2.030	2.000	2.050	7,524,500	15,123,315	2.0099	1.705	1.705	1.714	1.689	1.731	8,912,506	1.6969	1.00%
2023-10-11	2.000	1.990	2.000	1.990	2.010	2,224,500	4,440,375	1.9961	1.689	1.680	1.689	1.680	1.697	2,634,842	1.6853	0.00%
2023-10-10	2.000	1.990	2.000	1.990	2.010	1,931,500	3,854,090	1.9954	1.689	1.680	1.689	1.680	1.697	2,287,794	1.6846	-0.50%
2023-10-09	2.010	1.990	2.010	1.990	2.030	1,553,500	3,106,132	1.9994	1.697	1.680	1.697	1.680	1.714	1,840,066	1.6881	0.50%
2023-10-06	2.000	2.000	2.050	-	-	0	0	-	1.689	1.689	1.731	-	-	0	-	0.00%
2023-10-05	2.000	2.000	2.030	2.000	2.030	45,000	90,915	2.0203	1.689	1.689	1.714	1.689	1.714	53,301	1.7057	-0.99%
2023-10-04	2.020	2.020	2.070	2.020	2.060	189,600	388,380	2.0484	1.705	1.705	1.748	1.705	1.739	224,575	1.7294	-1.94%
2023-10-03	2.060	2.030	2.070	2.030	2.070	234,500	481,800	2.0546	1.739	1.714	1.748	1.714	1.748	277,757	1.7346	-4.63%
2023-09-29	2.160	2.160	2.170	2.010	2.160	519,500	1,075,820	2.0709	1.824	1.824	1.832	1.697	1.824	615,329	1.7484	6.93%
2023-09-28	2.020	2.010	2.020	2.000	2.020	838,800	1,685,412	2.0093	1.705	1.697	1.705	1.689	1.705	993,529	1.6964	0.50%
2023-09-27	2.010	2.000	2.010	1.990	2.010	1,102,000	2,204,655	2.0006	1.697	1.689	1.697	1.680	1.697	1,305,280	1.6890	1.01%
2023-09-26	1.990	1.990	2.000	1.990	2.040	5,242,000	10,512,250	2.0054	1.680	1.680	1.689	1.680	1.722	6,208,965	1.6931	-1.97%
2023-09-25	2.030	2.020	2.030	2.020	2.060	5,549,000	11,262,386	2.0296	1.714	1.705	1.714	1.705	1.739	6,572,595	1.7135	-0.98%
2023-09-22	2.050	2.040	2.050	2.050	2.090	8,324,000	17,105,800	2.0550	1.731	1.722	1.731	1.731	1.765	9,859,485	1.7350	-1.44%
2023-09-21	2.080	2.070	2.080	2.070	2.130	1,808,500	3,787,655	2.0944	1.756	1.748	1.756	1.748	1.798	2,142,105	1.7682	-1.89%
2023-09-20	2.120	2.100	2.120	2.060	2.140	5,095,500	10,743,355	2.1084	1.790	1.773	1.790	1.739	1.807	6,035,441	1.7800	2.42%
2023-09-19	2.070	2.060	2.070	2.030	2.070	941,500	1,932,775	2.0529	1.748	1.739	1.748	1.714	1.748	1,115,174	1.7332	1.47%
2023-09-18	2.040	2.030	2.040	2.020	2.040	2,550,000	5,165,715	2.0258	1.722	1.714	1.722	1.705	1.722	3,020,385	1.7103	-0.49%
2023-09-15	2.050	2.050	2.060	2.040	2.090	3,536,500	7,267,930	2.0551	1.731	1.731	1.739	1.722	1.765	4,188,860	1.7351	-0.97%
2023-09-14	2.070	2.070	2.080	2.070	2.090	1,960,000	4,065,515	2.0742	1.748	1.748	1.756	1.748	1.765	2,321,551	1.7512	0.00%
2023-09-13	2.070	2.070	2.080	2.060	2.140	4,554,000	9,526,700	2.0919	1.748	1.748	1.756	1.739	1.807	5,394,053	1.7661	-3.72%
2023-09-12	2.150	2.120	2.150	2.120	2.160	919,500	1,969,645	2.1421	1.815	1.790	1.815	1.790	1.824	1,089,115	1.8085	-0.46%
2023-09-11	2.160	2.160	2.170	2.150	2.180	543,080	1,177,159	2.1676	1.824	1.824	1.832	1.815	1.840	643,259	1.8300	-0.92%
2023-09-07	2.180	2.160	2.180	2.160	2.190	1,193,500	2,588,525	2.1689	1.840	1.824	1.840	1.824	1.849	1,413,659	1.8311	-0.46%
2023-09-06	2.190	2.170	2.190	2.150	2.190	1,149,000	2,500,175	2.1760	1.849	1.832	1.849	1.815	1.849	1,360,950	1.8371	0.92%
2023-09-05	2.170	2.150	2.170	2.160	2.190	542,000	1,173,645	2.1654	1.832	1.815	1.832	1.824	1.849	641,980	1.8282	0.00%
2023-09-04	2.170	2.160	2.170	2.150	2.200	2,919,500	6,333,105	2.1692	1.832	1.824	1.832	1.815	1.857	3,458,045	1.8314	2.36%
2023-08-31	2.120	2.120	2.140	2.110	2.140	669,500	1,420,020	2.1210	1.790	1.790	1.807	1.781	1.807	792,999	1.7907	0.47%
2023-08-30	2.110	2.110	2.130	2.100	2.150	458,500	975,500	2.1276	1.781	1.781	1.798	1.773	1.815	543,077	1.7962	-0.94%
2023-08-29	2.130	2.130	2.140	2.100	2.140	1,368,000	2,900,820	2.1205	1.798	1.798	1.807	1.773	1.807	1,620,348	1.7902	0.00%
2023-08-28	2.130	2.120	2.140	2.120	2.240	2,329,500	5,005,875	2.1489	1.798	1.790	1.807	1.790	1.891	2,759,211	1.8142	0.00%
2023-08-25	2.130	2.120	2.130	2.110	2.150	1,095,000	2,334,225	2.1317	1.798	1.790	1.798	1.781	1.815	1,296,989	1.7997	-0.47%
2023-08-24	2.140	2.120	2.140	2.100	2.140	1,641,500	3,488,355	2.1251	1.807	1.790	1.807	1.773	1.807	1,944,299	1.7941	0.47%
2023-08-23	2.130	2.120	2.130	2.110	2.140	989,500	2,104,965	2.1273	1.798	1.790	1.798	1.781	1.807	1,172,028	1.7960	0.00%
2023-08-22	2.130	2.120	2.130	2.110	2.140	991,500	2,100,015	2.1180	1.798	1.790	1.798	1.781	1.807	1,174,397	1.7882	0.95%
2023-08-21	2.110	2.110	2.120	2.110	2.150	673,000	1,430,215	2.1251	1.781	1.781	1.790	1.781	1.815	797,145	1.7942	-1.40%
2023-08-18	2.140	2.130	2.140	2.130	2.170	3,558,500	7,623,430	2.1423	1.807	1.798	1.807	1.798	1.832	4,214,918	1.8087	-0.47%
2023-08-17	2.150	2.140	2.150	2.120	2.160	1,205,500	2,581,305	2.1413	1.815	1.807	1.815	1.790	1.824	1,427,872	1.8078	0.00%
2023-08-16	2.150	2.130	2.150	2.120	2.170	2,202,000	4,709,515	2.1387	1.815	1.798	1.815	1.790	1.832	2,608,192	1.8057	-0.46%
2023-08-15	2.160	2.150	2.160	2.140	2.210	6,061,000	13,109,335	2.1629	1.824	1.815	1.824	1.807	1.866	7,179,041	1.8261	-1.82%
2023-08-14	2.200	2.190	2.200	2.190	2.220	2,176,000	4,781,600	2.1974	1.857	1.849	1.857	1.849	1.874	2,577,396	1.8552	-1.35%
2023-08-11	2.230	2.230	2.240	2.210	2.260	2,086,500	4,654,545	2.2308	1.883	1.883	1.891	1.866	1.908	2,471,386	1.8834	-1.76%
2023-08-10	2.270	2.250	2.270	2.220	2.280	920,000	2,054,590	2.2333	1.916	1.900	1.916	1.874	1.925	1,089,708	1.8855	1.34%
2023-08-09	2.240	2.230	2.240	2.230	2.270	1,592,500	3,568,675	2.2409	1.891	1.883	1.891	1.883	1.916	1,886,260	1.8919	-0.88%
2023-08-08	2.260	2.240	2.260	2.240	2.290	3,480,500	7,836,860	2.2516	1.908	1.891	1.908	1.891	1.933	4,122,530	1.9010	-0.88%
2023-08-07	2.280	2.280	2.300	2.270	2.330	1,566,000	3,588,035	2.2912	1.925	1.925	1.942	1.916	1.967	1,854,872	1.9344	-2.15%
2023-08-04	2.330	2.320	2.330	2.310	2.390	5,077,500	11,895,390	2.3428	1.967	1.959	1.967	1.950	2.018	6,014,120	1.9779	-0.85%
2023-08-03	2.350	2.340	2.350	2.340	2.390	3,632,000	8,572,140	2.3602	1.984	1.976	1.984	1.976	2.018	4,301,976	1.9926	-1.26%
2023-08-02	2.380	2.350	2.380	2.350	2.420	2,415,000	5,734,170	2.3744	2.009	1.984	2.009	1.984	2.043	2,860,483	2.0046	-0.83%
2023-08-01	2.400	2.390	2.400	2.380	2.460	1,768,000	4,260,580	2.4098	2.026	2.018	2.026	2.009	2.077	2,094,134	2.0345	-1.23%
2023-07-31	2.430	2.420	2.430	2.400	2.470	4,311,478	10,523,372	2.4408	2.052	2.043	2.052	2.026	2.085	5,106,794	2.0607	1.25%
2023-07-28	2.400	2.380	2.400	2.280	2.410	2,031,000	4,797,765	2.3623	2.026	2.009	2.026	1.925	2.035	2,405,648	1.9944	3.00%
2023-07-27	2.330	2.320	2.330	2.280	2.350	831,500	1,928,900	2.3198	1.967	1.959	1.967	1.925	1.984	984,883	1.9585	0.87%
2023-07-26	2.310	2.290	2.310	2.280	2.330	586,000	1,348,750	2.3016	1.950	1.933	1.950	1.925	1.967	694,096	1.9432	-0.86%
2023-07-25	2.330	2.320	2.330	2.240	2.320	1,212,500	2,793,870	2.3042	1.967	1.959	1.967	1.891	1.959	1,436,164	1.9454	3.10%
2023-07-24	2.260	2.250	2.260	2.230	2.270	129,500	291,295	2.2494	1.908	1.900	1.908	1.883	1.916	153,388	1.8991	0.44%
2023-07-21	2.250	2.250	2.260	2.230	2.270	95,000	213,790	2.2504	1.900	1.900	1.908	1.883	1.916	112,524	1.8999	0.00%
2023-07-20	2.250	2.240	2.250	2.220	2.250	38,500	86,190	2.2387	1.900	1.891	1.900	1.874	1.900	45,602	1.8901	0.00%
2023-07-19	2.250	2.230	2.250	2.220	2.250	165,000	367,215	2.2255	1.900	1.883	1.900	1.874	1.900	195,437	1.8789	0.00%
2023-07-18	2.250	2.230	2.250	2.230	2.290	627,000	1,419,950	2.2647	1.900	1.883	1.900	1.883	1.933	742,659	1.9120	-0.44%
2023-07-14	2.260	2.250	2.260	2.240	2.270	163,500	368,145	2.2517	1.908	1.900	1.908	1.891	1.916	193,660	1.9010	0.00%
2023-07-13	2.260	2.250	2.260	2.230	2.260	331,000	743,240	2.2454	1.908	1.900	1.908	1.883	1.908	392,058	1.8957	1.35%
2023-07-12	2.230	2.220	2.230	2.210	2.240	333,000	741,380	2.2264	1.883	1.874	1.883	1.866	1.891	394,427	1.8796	-0.45%
2023-07-11	2.240	2.230	2.240	2.200	2.240	361,500	803,835	2.2236	1.891	1.883	1.891	1.857	1.891	428,184	1.8773	0.45%
2023-07-10	2.230	2.210	2.230	2.200	2.230	409,500	908,375	2.2183	1.883	1.866	1.883	1.857	1.883	485,038	1.8728	1.36%
2023-07-07	2.200	2.190	2.220	2.190	2.240	763,500	1,692,035	2.2162	1.857	1.849	1.874	1.849	1.891	904,339	1.8710	-1.79%
2023-07-06	2.240	2.230	2.240	2.220	2.250	308,500	688,690	2.2324	1.891	1.883	1.891	1.874	1.900	365,407	1.8847	-0.44%
2023-07-05	2.250	2.240	2.260	2.240	2.280	276,000	621,715	2.2526	1.900	1.891	1.908	1.891	1.925	326,912	1.9018	-0.88%
2023-07-04	2.270	2.260	2.270	2.250	2.270	222,000	501,860	2.2606	1.916	1.908	1.916	1.900	1.916	262,951	1.9086	0.44%
2023-07-03	2.260	2.260	2.270	2.240	2.280	886,500	2,005,245	2.2620	1.908	1.908	1.916	1.891	1.925	1,050,028	1.9097	0.44%
2023-06-30	2.250	2.230	2.250	2.230	2.260	861,000	1,932,365	2.2443	1.900	1.883	1.900	1.883	1.908	1,019,824	1.8948	0.45%
2023-06-29	2.240	2.230	2.240	2.220	2.250	61,500	137,180	2.2306	1.891	1.883	1.891	1.874	1.900	72,845	1.8832	-0.44%
2023-06-28	2.250	2.250	2.260	2.220	2.260	210,000	469,490	2.2357	1.900	1.900	1.908	1.874	1.908	248,738	1.8875	0.00%
2023-06-27	2.250	2.240	2.250	2.230	2.310	1,339,500	3,002,605	2.2416	1.900	1.891	1.900	1.883	1.950	1,586,591	1.8925	0.00%
2023-06-26	2.250	2.240	2.250	2.240	2.280	629,000	1,418,540	2.2552	1.900	1.891	1.900	1.891	1.925	745,028	1.9040	0.45%
2023-06-23	2.240	2.230	2.250	2.210	2.280	30,500	68,550	2.2475	1.891	1.883	1.900	1.866	1.925	36,126	1.8975	-2.18%
2023-06-21	2.290	2.290	2.300	2.280	2.300	460,000	1,054,570	2.2925	1.933	1.933	1.942	1.925	1.942	544,854	1.9355	-0.87%
2023-06-20	2.310	2.300	2.310	2.300	2.320	272,500	627,675	2.3034	1.950	1.942	1.950	1.942	1.959	322,767	1.9447	-0.43%
2023-06-19	2.320	2.310	2.320	2.300	2.330	343,500	797,325	2.3212	1.959	1.950	1.959	1.942	1.967	406,864	1.9597	0.00%
2023-06-16	2.320	2.320	2.340	2.310	2.350	452,000	1,050,660	2.3245	1.959	1.959	1.976	1.950	1.984	535,378	1.9625	-0.43%
2023-06-15	2.330	2.310	2.330	2.300	2.330	1,236,000	2,860,010	2.3139	1.967	1.950	1.967	1.942	1.967	1,463,999	1.9536	0.43%
2023-06-14	2.320	2.310	2.330	2.310	2.350	817,500	1,899,425	2.3235	1.959	1.950	1.967	1.950	1.984	968,300	1.9616	-0.85%
2023-06-13	2.340	2.340	2.360	2.330	2.360	177,500	417,280	2.3509	1.976	1.976	1.992	1.967	1.992	210,243	1.9848	-0.43%
2023-06-12	2.350	2.330	2.350	2.310	2.370	406,000	949,350	2.3383	1.984	1.967	1.984	1.950	2.001	480,893	1.9741	-0.84%
2023-06-09	2.370	2.360	2.370	2.350	2.380	433,000	1,026,790	2.3713	2.001	1.992	2.001	1.984	2.009	512,873	2.0020	0.42%
2023-06-08	2.360	2.340	2.370	2.330	2.360	522,500	1,227,290	2.3489	1.992	1.976	2.001	1.967	1.992	618,883	1.9831	0.43%
2023-06-07	2.350	2.340	2.370	2.340	2.370	489,500	1,152,255	2.3539	1.984	1.976	2.001	1.976	2.001	579,796	1.9873	0.43%
2023-06-06	2.340	2.330	2.350	2.340	2.390	427,500	1,009,900	2.3623	1.976	1.967	1.984	1.976	2.018	506,359	1.9944	-0.43%
2023-06-05	2.350	2.340	2.350	2.340	2.380	354,500	834,590	2.3543	1.984	1.976	1.984	1.976	2.009	419,893	1.9876	-1.26%
2023-06-02	2.380	2.350	2.380	2.320	2.390	870,500	2,045,305	2.3496	2.009	1.984	2.009	1.959	2.018	1,031,077	1.9837	1.59%
2023-06-01	2.520	2.500	2.520	2.470	2.510	401,000	999,995	2.4938	1.978	1.962	1.978	1.939	1.970	510,907	1.9573	0.40%
2023-05-31	2.510	2.470	2.510	2.470	2.550	655,000	1,628,660	2.4865	1.970	1.939	1.970	1.939	2.001	834,523	1.9516	-1.18%
2023-05-30	2.540	2.510	2.540	2.500	2.560	562,000	1,417,340	2.5220	1.994	1.970	1.994	1.962	2.009	716,034	1.9794	-0.78%
2023-05-29	2.560	2.530	2.560	2.480	2.570	1,121,500	2,837,375	2.5300	2.009	1.986	2.009	1.947	2.017	1,428,882	1.9857	-0.78%
2023-05-25	2.580	2.560	2.580	2.550	2.580	4,439,000	11,366,415	2.5606	2.025	2.009	2.025	2.001	2.025	5,655,647	2.0097	-0.77%
2023-05-24	2.600	2.570	2.600	2.550	2.620	476,500	1,226,550	2.5741	2.041	2.017	2.041	2.001	2.056	607,100	2.0203	-0.76%
2023-05-23	2.620	2.590	2.620	2.590	2.650	1,022,500	2,666,980	2.6083	2.056	2.033	2.056	2.033	2.080	1,302,748	2.0472	-1.13%
2023-05-22	2.650	2.630	2.650	2.600	2.650	900,000	2,366,940	2.6299	2.080	2.064	2.080	2.041	2.080	1,146,673	2.0642	0.38%
2023-05-19	2.640	2.640	2.650	2.600	2.650	369,000	969,210	2.6266	2.072	2.072	2.080	2.041	2.080	470,136	2.0616	0.00%
2023-05-18	2.640	2.620	2.650	2.610	2.700	1,112,500	2,947,755	2.6497	2.072	2.056	2.080	2.049	2.119	1,417,415	2.0797	0.76%
2023-05-17	2.620	2.610	2.620	2.590	2.640	797,000	2,082,775	2.6133	2.056	2.049	2.056	2.033	2.072	1,015,443	2.0511	0.38%
2023-05-16	2.610	2.600	2.620	2.530	2.670	760,500	1,987,670	2.6136	2.049	2.041	2.056	1.986	2.096	968,939	2.0514	-1.51%
2023-05-15	2.650	2.660	2.670	2.600	2.670	604,500	1,594,475	2.6377	2.080	2.088	2.096	2.041	2.096	770,182	2.0703	0.00%
2023-05-12	2.650	2.630	2.650	2.630	2.680	1,020,000	2,699,145	2.6462	2.080	2.064	2.080	2.064	2.103	1,299,563	2.0770	-1.49%
2023-05-11	2.690	2.680	2.700	2.640	2.720	1,017,500	2,707,815	2.6612	2.111	2.103	2.119	2.072	2.135	1,296,378	2.0888	0.75%
2023-05-10	2.670	2.660	2.670	2.640	2.800	2,205,000	5,912,740	2.6815	2.096	2.088	2.096	2.072	2.198	2,809,349	2.1047	-2.20%
2023-05-09	2.730	2.720	2.730	2.720	2.950	6,847,500	19,339,295	2.8243	2.143	2.135	2.143	2.135	2.315	8,724,271	2.2167	-3.53%
2023-05-08	2.830	2.830	2.840	2.650	2.890	7,998,500	22,408,065	2.8015	2.221	2.221	2.229	2.080	2.268	10,190,739	2.1989	7.20%
2023-05-05	2.640	2.640	2.660	2.640	2.730	1,923,000	5,172,490	2.6898	2.072	2.072	2.088	2.072	2.143	2,450,058	2.1112	-0.75%
2023-05-04	2.660	2.660	2.670	2.540	2.710	1,998,000	5,293,780	2.6495	2.088	2.088	2.096	1.994	2.127	2,545,614	2.0796	1.92%
2023-05-03	2.610	2.600	2.700	2.570	2.610	32,000	83,045	2.5952	2.049	2.041	2.119	2.017	2.049	40,771	2.0369	-0.38%
2023-05-02	2.620	2.600	2.610	2.590	2.650	39,000	101,615	2.6055	2.056	2.041	2.049	2.033	2.080	49,689	2.0450	0.77%
2023-04-28	2.600	2.590	2.600	2.550	2.600	478,000	1,228,170	2.5694	2.041	2.033	2.041	2.001	2.041	609,011	2.0167	1.96%
2023-04-27	2.550	2.530	2.550	2.510	2.550	105,129	267,013	2.5399	2.001	1.986	2.001	1.970	2.001	133,943	1.9935	0.79%
2023-04-26	2.530	2.520	2.530	2.490	2.540	536,000	1,349,815	2.5183	1.986	1.978	1.986	1.954	1.994	682,908	1.9766	0.80%
2023-04-25	2.510	2.500	2.510	2.500	2.560	660,000	1,667,880	2.5271	1.970	1.962	1.970	1.962	2.009	840,894	1.9835	0.40%
2023-04-24	2.500	2.500	2.520	2.500	2.560	162,500	409,125	2.5177	1.962	1.962	1.978	1.962	2.009	207,038	1.9761	-1.19%
2023-04-21	2.530	2.520	2.550	2.520	2.580	603,000	1,537,480	2.5497	1.986	1.978	2.001	1.978	2.025	768,271	2.0012	-2.32%
2023-04-20	2.590	2.570	2.590	2.570	2.590	90,500	233,580	2.5810	2.033	2.017	2.033	2.017	2.033	115,304	2.0258	-0.38%
2023-04-19	2.600	2.600	2.610	2.590	2.630	550,500	1,431,135	2.5997	2.041	2.041	2.049	2.033	2.064	701,382	2.0405	-0.76%
2023-04-18	2.620	2.600	2.620	2.580	2.630	585,500	1,530,035	2.6132	2.056	2.041	2.056	2.025	2.064	745,975	2.0511	0.00%
2023-04-17	2.620	2.600	2.620	2.560	2.620	743,500	1,932,825	2.5996	2.056	2.041	2.056	2.009	2.056	947,279	2.0404	1.95%
2023-04-14	2.570	2.570	2.580	2.560	2.600	455,500	1,173,385	2.5760	2.017	2.017	2.025	2.009	2.041	580,344	2.0219	-0.39%
2023-04-13	2.580	2.560	2.580	2.530	2.600	829,500	2,124,935	2.5617	2.025	2.009	2.025	1.986	2.041	1,056,850	2.0106	1.57%
2023-04-12	2.540	2.540	2.550	2.510	2.580	309,500	788,935	2.5491	1.994	1.994	2.001	1.970	2.025	394,328	2.0007	0.79%
2023-04-11	2.520	2.510	2.520	2.510	2.530	211,500	532,820	2.5192	1.978	1.970	1.978	1.970	1.986	269,468	1.9773	0.80%
2023-04-06	2.500	2.490	2.500	2.460	2.500	516,000	1,279,720	2.4801	1.962	1.954	1.962	1.931	1.962	657,426	1.9466	0.40%
2023-04-04	2.490	2.490	2.510	2.480	2.510	475,500	1,185,555	2.4933	1.954	1.954	1.970	1.947	1.970	605,826	1.9569	-1.19%
2023-04-03	2.520	2.520	2.540	2.490	2.540	365,500	922,555	2.5241	1.978	1.978	1.994	1.954	1.994	465,677	1.9811	0.80%
2023-03-31	2.500	2.500	2.510	2.490	2.540	739,000	1,854,485	2.5095	1.962	1.962	1.970	1.954	1.994	941,546	1.9696	-1.19%
2023-03-30	2.530	2.520	2.530	2.490	2.560	283,500	714,115	2.5189	1.986	1.978	1.986	1.954	2.009	361,202	1.9771	0.00%
2023-03-29	2.530	2.530	2.540	2.500	2.540	240,000	607,190	2.5300	1.986	1.986	1.994	1.962	1.994	305,779	1.9857	-0.78%
2023-03-28	2.550	2.550	2.570	2.540	2.590	223,500	573,885	2.5677	2.001	2.001	2.017	1.994	2.033	284,757	2.0153	-0.39%
2023-03-27	2.560	2.550	2.560	2.550	2.620	815,000	2,104,865	2.5827	2.009	2.001	2.009	2.001	2.056	1,038,376	2.0271	0.00%
2023-03-24	2.560	2.540	2.560	2.530	2.570	231,976,500	596,172,710	2.5700	2.009	1.994	2.009	1.986	2.017	295,556,907	2.0171	0.00%
2023-03-23	2.560	2.560	2.570	2.520	2.570	284,500	726,000	2.5518	2.009	2.009	2.017	1.978	2.017	362,476	2.0029	-0.39%
2023-03-22	2.570	2.570	2.580	2.550	2.600	544,500	1,402,870	2.5764	2.017	2.017	2.025	2.001	2.041	693,737	2.0222	0.39%
2023-03-21	2.560	2.550	2.560	2.540	2.580	205,500	524,450	2.5521	2.009	2.001	2.009	1.994	2.025	261,824	2.0031	1.19%
2023-03-20	2.530	2.530	2.550	2.530	2.580	3,395,500	8,674,780	2.5548	1.986	1.986	2.001	1.986	2.025	4,326,143	2.0052	-1.17%
2023-03-17	2.560	2.540	2.560	2.530	2.570	917,500	2,335,985	2.5460	2.009	1.994	2.009	1.986	2.017	1,168,970	1.9983	1.59%
2023-03-16	2.520	2.510	2.530	2.500	2.570	852,000	2,158,595	2.5336	1.978	1.970	1.986	1.962	2.017	1,085,517	1.9885	-1.56%
2023-03-15	2.560	2.550	2.580	2.540	2.620	775,000	1,995,945	2.5754	2.009	2.001	2.025	1.994	2.056	987,413	2.0214	0.79%
2023-03-14	2.540	2.540	2.550	2.480	2.590	2,082,000	5,287,875	2.5398	1.994	1.994	2.001	1.947	2.033	2,652,637	1.9934	-3.05%
2023-03-13	2.620	2.590	2.620	2.570	2.630	597,000	1,557,040	2.6081	2.056	2.033	2.056	2.017	2.064	760,627	2.0470	0.00%
2023-03-10	2.620	2.610	2.620	2.620	2.690	991,500	2,628,730	2.6513	2.056	2.049	2.056	2.056	2.111	1,263,252	2.0809	-3.32%
2023-03-09	2.710	2.710	2.730	2.700	2.740	1,614,000	4,384,170	2.7163	2.127	2.127	2.143	2.119	2.151	2,056,367	2.1320	-0.73%
2023-03-08	2.730	2.730	2.750	2.710	2.790	2,289,000	6,286,570	2.7464	2.143	2.143	2.158	2.127	2.190	2,916,372	2.1556	-0.73%
2023-03-07	2.750	2.740	2.750	2.740	3.230	13,406,500	39,175,285	2.9221	2.158	2.151	2.158	2.151	2.535	17,080,970	2.2935	-1.43%
2023-03-06	2.790	2.750	2.790	2.730	2.810	484,500	1,341,600	2.7690	2.190	2.158	2.190	2.143	2.206	617,292	2.1734	0.00%
2023-03-03	2.790	2.780	2.790	2.750	2.800	397,000	1,103,445	2.7795	2.190	2.182	2.190	2.158	2.198	505,810	2.1815	0.36%
2023-03-02	2.780	2.740	2.780	2.750	2.790	589,500	1,629,255	2.7638	2.182	2.151	2.182	2.158	2.190	751,071	2.1692	0.72%
2023-03-01	2.760	2.740	2.760	2.710	2.780	617,500	1,696,725	2.7477	2.166	2.151	2.166	2.127	2.182	786,745	2.1566	1.47%
2023-02-28	2.720	2.700	2.720	2.720	2.790	224,500	618,185	2.7536	2.135	2.119	2.135	2.135	2.190	286,031	2.1612	-0.37%
2023-02-27	2.730	2.730	2.800	2.730	2.850	221,000	614,750	2.7817	2.143	2.143	2.198	2.143	2.237	281,572	2.1833	-4.21%
2023-02-24	2.850	2.810	2.850	2.810	2.850	103,000	291,545	2.8305	2.237	2.206	2.237	2.206	2.237	131,230	2.2216	0.00%
2023-02-23	2.850	2.840	2.850	2.840	2.890	294,500	844,415	2.8673	2.237	2.229	2.237	2.229	2.268	375,217	2.2505	0.00%
2023-02-22	2.850	2.840	2.850	2.820	2.870	261,500	744,610	2.8475	2.237	2.229	2.237	2.213	2.253	333,172	2.2349	0.00%
2023-02-21	2.850	2.850	2.870	2.840	2.900	296,500	849,000	2.8634	2.237	2.237	2.253	2.229	2.276	377,765	2.2474	-1.38%
2023-02-20	2.890	2.880	2.890	2.830	2.900	1,007,000	2,891,600	2.8715	2.268	2.260	2.268	2.221	2.276	1,283,000	2.2538	0.70%
2023-02-17	2.870	2.870	2.880	2.840	2.890	279,000	797,815	2.8596	2.253	2.253	2.260	2.229	2.268	355,469	2.2444	-0.35%
2023-02-16	2.880	2.860	2.880	2.850	2.930	500,500	1,447,015	2.8911	2.260	2.245	2.260	2.237	2.300	637,678	2.2692	-0.35%
2023-02-15	2.890	2.870	2.890	2.870	2.920	148,500	427,585	2.8794	2.268	2.253	2.268	2.253	2.292	189,201	2.2600	-1.37%
2023-02-14	2.930	2.910	2.930	2.910	2.960	365,500	1,074,290	2.9392	2.300	2.284	2.300	2.284	2.323	465,677	2.3069	0.69%
2023-02-13	2.910	2.880	2.910	2.870	2.910	300,000	866,165	2.8872	2.284	2.260	2.284	2.253	2.284	382,224	2.2661	0.00%
2023-02-10	2.910	2.900	2.910	2.870	2.960	564,500	1,637,265	2.9004	2.284	2.276	2.284	2.253	2.323	719,219	2.2764	0.34%
2023-02-09	2.900	2.880	2.900	2.820	2.960	607,000	1,760,995	2.9011	2.276	2.260	2.276	2.213	2.323	773,367	2.2770	-1.02%
2023-02-08	2.930	2.910	2.930	2.920	2.970	230,500	678,150	2.9421	2.300	2.284	2.300	2.292	2.331	293,676	2.3092	-0.68%
2023-02-07	2.950	2.930	2.950	2.920	2.970	320,500	941,460	2.9375	2.315	2.300	2.315	2.292	2.331	408,343	2.3056	0.34%
2023-02-06	2.940	2.930	2.940	2.930	3.010	340,500	1,006,260	2.9552	2.308	2.300	2.308	2.300	2.362	433,825	2.3195	-0.68%
2023-02-03	2.960	2.960	2.980	2.950	3.000	652,500	1,939,895	2.9730	2.323	2.323	2.339	2.315	2.355	831,338	2.3335	-0.67%
2023-02-02	2.980	2.980	2.990	2.980	3.020	850,000	2,550,125	3.0001	2.339	2.339	2.347	2.339	2.370	1,082,969	2.3548	-1.32%
2023-02-01	3.020	3.020	3.030	3.000	3.050	569,000	1,721,575	3.0256	2.370	2.370	2.378	2.355	2.394	724,952	2.3747	-0.33%
2023-01-31	3.030	3.010	3.030	2.990	3.060	466,500	1,405,380	3.0126	2.378	2.362	2.378	2.347	2.402	594,359	2.3645	0.00%
2023-01-30	3.030	3.020	3.030	3.000	3.140	1,110,500	3,378,930	3.0427	2.378	2.370	2.378	2.355	2.465	1,414,867	2.3882	-1.62%
2023-01-27	3.080	3.070	3.120	3.050	3.120	78,500	242,055	3.0835	2.417	2.410	2.449	2.394	2.449	100,015	2.4202	-1.28%
2023-01-26	3.120	3.120	3.170	3.020	3.190	105,000	327,810	3.1220	2.449	2.449	2.488	2.370	2.504	133,779	2.4504	1.63%
2023-01-20	3.070	3.070	3.090	3.040	3.090	78,129	240,476	3.0779	2.410	2.410	2.425	2.386	2.425	99,543	2.4158	1.32%
2023-01-19	3.030	3.030	3.080	3.010	3.070	10,500	31,895	3.0376	2.378	2.378	2.417	2.362	2.410	13,378	2.3842	-0.66%
2023-01-18	3.050	3.050	3.060	3.000	3.300	3,108,000	9,708,645	3.1238	2.394	2.394	2.402	2.355	2.590	3,959,845	2.4518	0.99%
2023-01-17	3.020	3.010	3.020	3.010	3.080	1,074,500	3,255,450	3.0297	2.370	2.362	2.370	2.362	2.417	1,369,000	2.3780	-2.58%
2023-01-16	3.100	3.080	3.100	3.050	3.120	845,000	2,608,490	3.0870	2.433	2.417	2.433	2.394	2.449	1,076,599	2.4229	1.31%
2023-01-13	3.060	3.050	3.070	3.040	3.100	482,000	1,474,620	3.0594	2.402	2.394	2.410	2.386	2.433	614,107	2.4012	-0.33%
2023-01-12	3.070	3.060	3.080	3.050	3.100	495,000	1,518,675	3.0680	2.410	2.402	2.417	2.394	2.433	630,670	2.4080	-0.97%
2023-01-11	3.100	3.080	3.100	3.080	3.150	1,161,000	3,592,980	3.0947	2.433	2.417	2.433	2.417	2.472	1,479,208	2.4290	0.32%
2023-01-10	3.090	3.090	3.100	3.090	3.130	1,053,500	3,268,165	3.1022	2.425	2.425	2.433	2.425	2.457	1,342,245	2.4349	-1.59%
2023-01-09	3.140	3.130	3.140	3.120	3.160	696,000	2,179,935	3.1321	2.465	2.457	2.465	2.449	2.480	886,761	2.4583	0.00%
2023-01-06	3.140	3.130	3.140	3.130	3.200	1,273,500	4,011,780	3.1502	2.465	2.457	2.465	2.457	2.512	1,622,542	2.4725	-0.95%
2023-01-05	3.170	3.170	3.180	3.150	3.280	1,242,000	3,955,405	3.1847	2.488	2.488	2.496	2.472	2.574	1,582,409	2.4996	-1.55%
2023-01-04	3.220	3.200	3.220	3.150	3.330	3,184,500	10,312,090	3.2382	2.527	2.512	2.527	2.472	2.614	4,057,312	2.5416	1.58%
2023-01-03	3.170	3.160	3.170	3.110	3.240	1,289,000	4,093,885	3.1760	2.488	2.480	2.488	2.441	2.543	1,642,291	2.4928	1.28%
2022-12-30	3.130	3.130	3.140	3.080	3.220	928,500	2,894,000	3.1169	2.457	2.457	2.465	2.417	2.527	1,182,984	2.4464	-0.63%
2022-12-29	3.150	3.130	3.150	3.110	3.230	888,500	2,784,530	3.1340	2.472	2.457	2.472	2.441	2.535	1,132,021	2.4598	-1.56%
2022-12-28	3.200	3.160	3.200	3.050	3.380	17,461,500	55,146,855	3.1582	2.512	2.480	2.512	2.394	2.653	22,247,370	2.4788	1.27%
2022-12-23	3.160	3.160	3.170	3.140	3.240	1,370,500	4,363,640	3.1840	2.480	2.480	2.488	2.465	2.543	1,746,128	2.4990	-2.17%
2022-12-22	3.230	3.190	3.230	3.180	3.370	2,439,000	7,941,555	3.2561	2.535	2.504	2.535	2.496	2.645	3,107,484	2.5556	-1.82%
2022-12-21	3.290	3.290	3.320	3.290	3.450	3,392,000	11,327,855	3.3396	2.582	2.582	2.606	2.582	2.708	4,321,684	2.6212	-4.64%
2022-12-20	3.450	3.450	3.460	3.380	3.780	4,621,000	16,510,440	3.5729	2.708	2.708	2.716	2.653	2.967	5,887,529	2.8043	3.29%
2022-12-19	3.340	3.330	3.340	3.300	3.600	2,182,000	7,350,395	3.3687	2.621	2.614	2.621	2.590	2.826	2,780,045	2.6440	-4.84%
2022-12-16	3.510	3.500	3.510	3.470	3.680	2,078,000	7,409,925	3.5659	2.755	2.747	2.755	2.724	2.888	2,647,541	2.7988	-2.23%
2022-12-15	3.590	3.590	3.600	3.410	3.940	5,124,500	18,519,080	3.6138	2.818	2.818	2.826	2.676	3.092	6,529,029	2.8364	3.46%
2022-12-14	3.470	3.470	3.490	3.260	4.050	12,988,000	47,104,950	3.6268	2.724	2.724	2.739	2.559	3.179	16,547,767	2.8466	6.77%
2022-12-13	3.250	3.240	3.260	3.210	3.390	1,572,000	5,162,515	3.2840	2.551	2.543	2.559	2.519	2.661	2,002,856	2.5776	-3.85%
2022-12-12	3.380	3.380	3.390	3.330	3.600	1,982,000	6,800,120	3.4309	2.653	2.653	2.661	2.614	2.826	2,525,229	2.6929	-4.52%
2022-12-09	3.540	3.540	3.550	3.290	4.060	13,943,500	51,420,460	3.6878	2.778	2.778	2.786	2.582	3.187	17,765,152	2.8945	8.92%
2022-12-08	3.250	3.240	3.250	3.170	3.300	2,265,800	7,365,167	3.2506	2.551	2.543	2.551	2.488	2.590	2,886,813	2.5513	2.85%
2022-12-07	3.160	3.160	3.180	3.120	3.360	2,455,000	8,010,380	3.2629	2.480	2.480	2.496	2.449	2.637	3,127,869	2.5610	-2.77%
2022-12-06	3.250	3.240	3.250	3.160	3.450	3,073,500	10,032,115	3.2641	2.551	2.543	2.551	2.480	2.708	3,915,889	2.5619	-5.80%
2022-12-05	3.450	3.450	3.500	3.340	3.650	5,328,500	18,719,820	3.5132	2.708	2.708	2.747	2.621	2.865	6,788,942	2.7574	0.00%
2022-12-02	3.450	3.450	3.460	3.390	3.800	2,654,500	9,449,845	3.5599	2.708	2.708	2.716	2.661	2.983	3,382,049	2.7941	-4.43%
2022-12-01	3.610	3.610	3.620	3.590	4.100	4,823,500	18,390,695	3.8127	2.833	2.833	2.841	2.818	3.218	6,145,531	2.9925	-3.73%
2022-11-30	3.750	3.750	3.760	3.630	4.880	12,085,500	50,277,080	4.1601	2.943	2.943	2.951	2.849	3.830	15,397,909	3.2652	-3.10%
2022-11-29	3.870	3.870	3.890	3.240	4.920	11,550,500	47,925,090	4.1492	3.037	3.037	3.053	2.543	3.862	14,716,275	3.2566	11.85%
2022-11-28	3.460	3.330	3.460	3.000	3.700	2,487,500	8,497,780	3.4162	2.716	2.614	2.716	2.355	2.904	3,169,277	2.6813	2.06%
2022-11-25	3.390	3.390	3.450	2.550	3.900	7,819,000	27,001,344	3.4533	2.661	2.661	2.708	2.001	3.061	9,962,041	2.7104	37.80%
2022-11-24	2.460	2.450	2.530	2.460	2.580	15,000	37,370	2.4913	1.931	1.923	1.986	1.931	2.025	19,111	1.9554	0.41%
2022-11-23	2.450	2.430	2.610	2.430	2.520	12,500	31,035	2.4828	1.923	1.907	2.049	1.907	1.978	15,926	1.9487	0.00%
2022-11-22	2.450	2.450	2.470	2.390	2.470	96,500	235,085	2.4361	1.923	1.923	1.939	1.876	1.939	122,949	1.9121	1.24%
2022-11-21	2.420	2.420	2.480	2.400	2.490	68,500	164,975	2.4084	1.899	1.899	1.947	1.884	1.954	87,275	1.8903	-2.81%
2022-11-18	2.490	2.450	2.520	2.460	2.540	331,000	815,840	2.4648	1.954	1.923	1.978	1.931	1.994	421,721	1.9345	1.63%
2022-11-17	2.450	2.440	2.450	2.430	2.520	323,000	809,405	2.5059	1.923	1.915	1.923	1.907	1.978	411,528	1.9668	-2.78%
2022-11-16	2.520	2.490	2.580	2.480	2.620	410,000	1,046,855	2.5533	1.978	1.954	2.025	1.947	2.056	522,373	2.0040	-1.18%
2022-11-15	2.550	2.540	2.550	2.470	2.610	446,000	1,122,725	2.5173	2.001	1.994	2.001	1.939	2.049	568,240	1.9758	2.82%
2022-11-14	2.480	2.480	2.500	2.430	2.500	478,000	1,175,590	2.4594	1.947	1.947	1.962	1.907	1.962	609,011	1.9303	1.22%
2022-11-11	2.450	2.450	2.460	2.400	2.450	354,500	864,850	2.4396	1.923	1.923	1.931	1.884	1.923	451,662	1.9148	3.38%
2022-11-10	2.370	2.360	2.410	2.360	2.440	356,000	852,345	2.3942	1.860	1.852	1.892	1.852	1.915	453,573	1.8792	0.00%
2022-11-09	2.370	2.370	2.390	2.370	2.440	307,500	748,405	2.4338	1.860	1.860	1.876	1.860	1.915	391,780	1.9103	-1.66%
2022-11-08	2.410	2.400	2.450	2.400	2.480	297,000	734,535	2.4732	1.892	1.884	1.923	1.884	1.947	378,402	1.9411	-1.63%
2022-11-07	2.450	2.430	2.480	2.400	2.570	325,000	787,225	2.4222	1.923	1.907	1.947	1.884	2.017	414,076	1.9012	1.66%
2022-11-04	2.410	2.410	2.470	2.410	2.490	295,500	728,660	2.4659	1.892	1.892	1.939	1.892	1.954	376,491	1.9354	0.42%
2022-11-03	2.400	2.400	2.420	2.400	2.420	309,000	747,260	2.4183	1.884	1.884	1.899	1.884	1.899	393,691	1.8981	-0.83%
2022-11-02	2.420	2.420	2.460	2.400	2.470	281,500	695,030	2.4690	1.899	1.899	1.931	1.884	1.939	358,654	1.9379	-0.41%
2022-11-01	2.430	2.430	2.480	2.400	2.500	284,000	709,050	2.4967	1.907	1.907	1.947	1.884	1.962	361,839	1.9596	-0.41%
2022-10-31	2.440	2.400	2.500	2.400	2.590	306,000	764,830	2.4994	1.915	1.884	1.962	1.884	2.033	389,869	1.9618	-6.15%
2022-10-28	2.600	2.520	2.600	2.600	2.640	296,000	769,635	2.6001	2.041	1.978	2.041	2.041	2.072	377,128	2.0408	0.00%
2022-10-27	2.600	2.600	2.610	2.600	2.680	305,000	807,880	2.6488	2.041	2.041	2.049	2.041	2.103	388,595	2.0790	-0.38%
2022-10-26	2.610	2.600	2.610	2.600	2.700	429,000	1,133,085	2.6412	2.049	2.041	2.049	2.041	2.119	546,581	2.0730	-4.40%
2022-10-25	2.730	2.680	2.730	2.610	2.750	206,500	567,345	2.7474	2.143	2.103	2.143	2.049	2.158	263,098	2.1564	-2.15%
2022-10-24	2.790	2.720	2.790	2.730	2.790	10,938,000	30,609,615	2.7985	2.190	2.135	2.190	2.143	2.190	13,935,901	2.1965	-0.36%
2022-10-21	2.800	2.750	2.800	-	-	150	406	2.7067	2.198	2.158	2.198	-	-	191	2.1244	-0.36%
2022-10-20	2.810	2.720	2.810	2.750	2.810	4,500	12,430	2.7622	2.206	2.135	2.206	2.158	2.206	5,733	2.1680	-0.71%
2022-10-19	2.830	2.770	2.830	2.820	2.830	11,000	31,060	2.8236	2.221	2.174	2.221	2.213	2.221	14,015	2.2162	0.71%
2022-10-18	2.810	2.800	2.810	2.750	2.810	34,500	95,695	2.7738	2.206	2.198	2.206	2.158	2.206	43,956	2.1771	0.00%
2022-10-17	2.810	2.750	2.800	2.810	2.810	2,000	5,620	2.8100	2.206	2.158	2.198	2.206	2.206	2,548	2.2055	0.00%
2022-10-14	2.810	2.780	2.820	2.770	2.810	602,000	1,679,180	2.7893	2.206	2.182	2.213	2.174	2.206	766,997	2.1893	-1.75%
2022-10-13	2.860	2.760	2.870	2.780	2.870	1,037,000	2,915,475	2.8115	2.245	2.166	2.253	2.182	2.253	1,321,222	2.2066	-0.69%
2022-10-12	2.880	2.820	2.890	2.820	2.920	507,500	1,452,150	2.8614	2.260	2.213	2.268	2.213	2.292	646,596	2.2458	-1.03%
2022-10-11	2.910	2.840	2.910	2.830	3.010	443,000	1,270,045	2.8669	2.284	2.229	2.284	2.221	2.362	564,418	2.2502	-1.36%
2022-10-10	2.950	2.900	2.950	2.880	2.950	52,000	151,175	2.9072	2.315	2.276	2.315	2.260	2.315	66,252	2.2818	-3.91%
2022-10-07	3.070	2.850	3.070	2.830	3.080	15,000	43,750	2.9167	2.410	2.237	2.410	2.221	2.417	19,111	2.2892	0.66%
2022-10-06	3.050	-	3.050	-	-	0	0	-	2.394	-	2.394	-	-	0	-	0.00%
2022-10-05	3.050	2.900	3.050	2.850	3.080	13,500	40,750	3.0185	2.394	2.276	2.394	2.237	2.417	17,200	2.3692	-0.97%
2022-10-03	3.080	-	3.080	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
2022-09-30	3.080	2.960	3.080	2.900	3.080	7,000	20,500	2.9286	2.417	2.323	2.417	2.276	2.417	8,919	2.2986	2.67%
2022-09-29	3.000	2.810	3.000	3.000	3.000	3,000	9,000	3.0000	2.355	2.206	2.355	2.355	2.355	3,822	2.3546	2.39%
2022-09-28	2.930	2.900	2.950	2.900	3.010	502,000	1,462,705	2.9138	2.300	2.276	2.315	2.276	2.362	639,589	2.2869	-0.34%
2022-09-27	2.940	2.880	2.940	2.900	2.950	379,000	1,113,475	2.9379	2.308	2.260	2.308	2.276	2.315	482,877	2.3059	-0.68%
2022-09-26	2.960	2.910	2.970	2.900	3.040	216,500	638,060	2.9472	2.323	2.284	2.331	2.276	2.386	275,839	2.3132	0.34%
2022-09-23	2.950	2.920	2.950	2.920	2.970	146,000	429,380	2.9410	2.315	2.292	2.315	2.292	2.331	186,016	2.3083	-1.01%
2022-09-22	2.980	2.860	2.980	2.890	2.980	3,765,000	10,925,195	2.9018	2.339	2.245	2.339	2.268	2.339	4,796,916	2.2775	1.02%
2022-09-21	2.950	2.860	2.950	2.850	2.950	178,000	517,675	2.9083	2.315	2.245	2.315	2.237	2.315	226,786	2.2827	0.00%
2022-09-20	2.950	2.900	2.950	2.900	3.060	145,500	433,350	2.9784	2.315	2.276	2.315	2.276	2.402	185,379	2.3376	-2.96%
2022-09-19	3.040	2.960	3.040	2.930	3.060	135,000	405,480	3.0036	2.386	2.323	2.386	2.300	2.402	172,001	2.3574	-0.65%
2022-09-16	3.060	3.000	3.060	3.010	3.070	6,681,500	20,048,730	3.0006	2.402	2.355	2.402	2.362	2.410	8,512,774	2.3551	0.66%
2022-09-15	3.040	3.020	3.040	3.010	3.050	15,500	47,100	3.0387	2.386	2.370	2.386	2.362	2.394	19,748	2.3850	1.67%
2022-09-14	2.990	2.990	3.030	2.950	3.080	73,000	219,050	3.0007	2.347	2.347	2.378	2.315	2.417	93,008	2.3552	-2.92%
2022-09-13	3.080	3.050	3.080	3.030	3.150	120,500	370,305	3.0731	2.417	2.394	2.417	2.378	2.472	153,527	2.4120	1.32%
2022-09-09	3.040	3.040	3.070	2.880	3.290	83,000	252,965	3.0478	2.386	2.386	2.410	2.260	2.582	105,749	2.3921	5.92%
2022-09-08	2.870	-	2.870	2.870	3.030	59,500	171,625	2.8845	2.253	-	2.253	2.253	2.378	75,808	2.2639	-6.21%
2022-09-07	3.060	3.020	3.060	2.980	3.100	61,500	186,280	3.0289	2.402	2.370	2.402	2.339	2.433	78,356	2.3774	-0.65%
2022-09-06	3.080	3.080	3.100	3.060	3.150	8,500	26,365	3.1018	2.417	2.417	2.433	2.402	2.472	10,830	2.4345	2.33%
2022-09-05	3.010	3.000	3.010	3.010	3.210	16,000	49,645	3.1028	2.362	2.355	2.362	2.362	2.519	20,385	2.4353	-4.44%
2022-09-02	3.150	3.120	3.150	3.150	3.150	500	1,575	3.1500	2.472	2.449	2.472	2.472	2.472	637	2.4724	0.96%
2022-09-01	3.120	3.100	3.140	3.100	3.150	14,000	43,485	3.1061	2.449	2.433	2.465	2.433	2.472	17,837	2.4379	0.97%
2022-08-31	3.090	3.070	3.100	3.070	3.190	43,500	136,305	3.1334	2.425	2.410	2.433	2.410	2.504	55,423	2.4594	0.98%
2022-08-30	3.060	3.060	3.190	3.060	3.200	432,500	1,334,080	3.0846	2.402	2.402	2.504	2.402	2.512	551,040	2.4210	-4.67%
2022-08-29	3.210	3.050	3.210	3.000	3.220	15,000	46,175	3.0783	2.519	2.394	2.519	2.355	2.527	19,111	2.4161	4.22%
2022-08-26	3.080	3.080	3.120	3.050	3.180	394,000	1,226,825	3.1138	2.417	2.417	2.449	2.394	2.496	501,988	2.4439	-4.64%
2022-08-25	3.230	3.180	3.230	3.120	3.320	47,500	152,905	3.2191	2.535	2.496	2.535	2.449	2.606	60,519	2.5266	0.00%
2022-08-24	3.230	3.210	3.230	3.220	3.340	34,000	111,775	3.2875	2.535	2.519	2.535	2.527	2.621	43,319	2.5803	-2.12%
2022-08-23	3.300	3.250	3.300	3.200	3.310	98,500	320,225	3.2510	2.590	2.551	2.590	2.512	2.598	125,497	2.5517	1.85%
2022-08-22	3.240	3.220	3.240	3.210	3.300	108,000	350,915	3.2492	2.543	2.527	2.543	2.519	2.590	137,601	2.5502	-1.52%
2022-08-19	3.290	3.260	3.290	3.240	3.390	118,500	393,330	3.3192	2.582	2.559	2.582	2.543	2.661	150,979	2.6052	-1.20%
2022-08-18	3.330	3.310	3.370	3.310	3.430	82,000	274,240	3.3444	2.614	2.598	2.645	2.598	2.692	104,475	2.6249	-3.48%
2022-08-17	3.450	3.290	3.450	3.350	3.500	56,000	191,525	3.4201	2.708	2.582	2.708	2.629	2.747	71,349	2.6844	2.99%
2022-08-16	3.350	3.320	3.390	3.350	3.350	7,000	23,450	3.3500	2.629	2.606	2.661	2.629	2.629	8,919	2.6293	0.60%
2022-08-15	3.330	3.330	3.350	3.280	3.460	31,500	106,675	3.3865	2.614	2.614	2.629	2.574	2.716	40,134	2.6580	-2.06%
2022-08-12	3.400	3.250	3.400	-	-	0	0	-	2.669	2.551	2.669	-	-	0	-	0.00%
2022-08-11	3.400	3.260	3.400	3.270	3.400	1,000	3,335	3.3350	2.669	2.559	2.669	2.567	2.669	1,274	2.6176	0.59%
2022-08-10	3.380	3.250	3.390	-	-	0	0	-	2.653	2.551	2.661	-	-	0	-	0.00%
2022-08-09	3.380	3.250	3.390	-	-	0	0	-	2.653	2.551	2.661	-	-	0	-	0.00%
2022-08-08	3.380	3.250	3.400	3.380	3.380	500	1,690	3.3800	2.653	2.551	2.669	2.653	2.653	637	2.6529	0.90%
2022-08-05	3.350	3.250	3.400	-	-	0	0	-	2.629	2.551	2.669	-	-	0	-	0.00%
2022-08-04	3.350	3.250	3.390	-	-	0	0	-	2.629	2.551	2.661	-	-	0	-	0.00%
2022-08-03	3.350	3.250	3.350	-	-	500	1,675	3.3500	2.629	2.551	2.629	-	-	637	2.6293	-0.59%
2022-08-02	3.370	3.250	3.400	-	-	0	0	-	2.645	2.551	2.669	-	-	0	-	0.00%
2022-08-01	3.370	3.310	3.380	3.320	3.320	6,500	21,580	3.3200	2.645	2.598	2.653	2.606	2.606	8,282	2.6058	-1.75%
2022-07-29	3.430	3.250	3.430	-	-	0	0	-	2.692	2.551	2.692	-	-	0	-	-0.29%
2022-07-28	3.440	3.250	3.450	-	-	0	0	-	2.700	2.551	2.708	-	-	0	-	0.00%
2022-07-27	3.440	3.250	3.440	-	-	0	0	-	2.700	2.551	2.700	-	-	0	-	-0.58%
2022-07-26	3.460	3.250	3.460	3.470	3.470	500	1,735	3.4700	2.716	2.551	2.716	2.724	2.724	637	2.7235	2.06%
2022-07-25	3.390	3.250	3.470	-	-	0	0	-	2.661	2.551	2.724	-	-	0	-	0.00%
2022-07-22	3.390	3.250	3.390	-	-	0	0	-	2.661	2.551	2.661	-	-	0	-	0.00%
2022-07-21	3.390	3.290	3.400	3.340	3.400	22,000	74,635	3.3925	2.661	2.582	2.669	2.621	2.669	28,030	2.6627	1.50%
2022-07-20	3.340	3.250	3.340	3.250	3.400	23,500	78,025	3.3202	2.621	2.551	2.621	2.551	2.669	29,941	2.6060	0.60%
2022-07-19	3.320	3.260	3.350	3.230	3.350	9,500	31,485	3.3142	2.606	2.559	2.629	2.535	2.629	12,104	2.6013	-1.19%
2022-07-18	3.360	3.250	3.360	-	-	500	1,680	3.3600	2.637	2.551	2.637	-	-	637	2.6372	0.00%
2022-07-15	3.360	3.200	3.360	3.320	3.380	2,500	8,350	3.3400	2.637	2.512	2.637	2.606	2.653	3,185	2.6215	0.90%
2022-07-14	3.330	3.320	3.420	3.330	3.330	2,500	8,505	3.4020	2.614	2.606	2.684	2.614	2.614	3,185	2.6702	-1.77%
2022-07-13	3.390	3.300	3.390	3.320	3.390	7,500	25,320	3.3760	2.661	2.590	2.661	2.606	2.661	9,556	2.6498	0.89%
2022-07-12	3.360	3.320	3.360	3.350	3.360	6,500	21,835	3.3592	2.637	2.606	2.637	2.629	2.637	8,282	2.6366	-0.88%
2022-07-11	3.390	3.320	3.390	-	-	0	0	-	2.661	2.606	2.661	-	-	0	-	0.00%
2022-07-08	3.390	3.300	3.380	-	-	0	0	-	2.661	2.590	2.653	-	-	0	-	0.00%
2022-07-07	3.390	3.300	3.390	-	-	0	0	-	2.661	2.590	2.661	-	-	0	-	0.00%
2022-07-06	3.390	3.300	3.390	3.330	3.410	3,500	11,865	3.3900	2.661	2.590	2.661	2.614	2.676	4,459	2.6607	0.30%
2022-07-05	3.380	3.300	3.390	3.320	3.410	28,000	93,805	3.3502	2.653	2.590	2.661	2.606	2.676	35,674	2.6295	-0.88%
2022-07-04	3.410	3.300	3.410	-	-	0	0	-	2.676	2.590	2.676	-	-	0	-	0.00%
2022-06-30	3.410	3.300	3.410	3.320	3.410	2,000	6,775	3.3875	2.676	2.590	2.676	2.606	2.676	2,548	2.6588	-0.29%
2022-06-29	3.420	3.340	3.420	3.340	3.450	3,000	10,200	3.4000	2.684	2.621	2.684	2.621	2.708	3,822	2.6686	0.59%
2022-06-28	3.400	3.380	3.410	3.380	3.380	5,500	18,615	3.3845	2.669	2.653	2.676	2.653	2.653	7,007	2.6565	0.59%
2022-06-27	3.380	3.360	3.380	3.360	3.430	16,000	54,120	3.3825	2.653	2.637	2.653	2.637	2.692	20,385	2.6549	0.60%
2022-06-24	3.360	3.360	3.450	3.350	3.450	15,000	51,200	3.4133	2.637	2.637	2.708	2.629	2.708	19,111	2.6791	-1.47%
2022-06-23	3.410	3.350	3.410	3.470	3.470	17,063,500	56,309,805	3.3000	2.676	2.629	2.676	2.724	2.724	21,740,285	2.5901	1.79%
2022-06-22	3.350	3.350	3.460	3.350	3.470	4,000	13,760	3.4400	2.629	2.629	2.716	2.629	2.724	5,096	2.7000	-3.46%
2022-06-21	3.470	3.340	3.470	-	-	0	0	-	2.724	2.621	2.724	-	-	0	-	0.00%
2022-06-20	3.470	3.340	3.470	-	-	0	0	-	2.724	2.621	2.724	-	-	0	-	0.00%
2022-06-17	3.470	3.310	3.470	3.350	3.470	230,500	790,775	3.4307	2.724	2.598	2.724	2.629	2.724	293,676	2.6927	4.52%
2022-06-16	3.320	3.310	3.430	3.320	3.440	5,000	16,960	3.3920	2.606	2.598	2.692	2.606	2.700	6,370	2.6623	-1.19%
2022-06-15	3.360	3.350	3.400	3.330	3.400	23,500	79,615	3.3879	2.637	2.629	2.669	2.614	2.669	29,941	2.6591	0.30%
2022-06-14	3.350	3.290	3.380	3.290	3.380	31,000	103,685	3.3447	2.629	2.582	2.653	2.582	2.653	39,497	2.6252	0.30%
2022-06-13	3.340	3.340	3.350	3.250	3.420	41,500	136,965	3.3004	2.621	2.621	2.629	2.551	2.684	52,874	2.5904	-0.30%
2022-06-10	3.350	3.340	3.400	3.340	3.420	12,000	40,610	3.3842	2.629	2.621	2.669	2.621	2.684	15,289	2.6562	-1.76%
2022-06-09	3.410	3.410	3.470	3.400	3.470	3,000	10,235	3.4117	2.676	2.676	2.724	2.669	2.724	3,822	2.6777	-1.73%
2022-06-08	3.470	3.340	3.470	3.490	3.490	3,000	10,470	3.4900	2.724	2.621	2.724	2.739	2.739	3,822	2.7392	1.76%
2022-06-07	3.410	3.330	3.410	-	-	0	0	-	2.676	2.614	2.676	-	-	0	-	0.00%
2022-06-06	3.410	3.300	3.420	3.300	3.420	12,000	40,810	3.4008	2.676	2.590	2.684	2.590	2.684	15,289	2.6692	-0.87%
2022-06-02	3.440	3.370	3.440	3.370	3.440	11,500	38,825	3.3761	2.700	2.645	2.700	2.645	2.700	14,652	2.6498	1.18%
2022-06-01	3.400	3.300	3.450	-	-	0	0	-	2.669	2.590	2.708	-	-	0	-	0.00%
2022-05-31	3.400	3.340	3.480	3.400	3.400	31,000	105,400	3.4000	2.669	2.621	2.731	2.669	2.669	39,497	2.6686	-0.58%
2022-05-30	3.420	3.330	3.410	3.300	3.430	10,000	33,255	3.3255	2.684	2.614	2.676	2.590	2.692	12,741	2.6101	-0.58%
2022-05-27	3.440	3.360	3.440	3.440	3.440	6,000	20,640	3.4400	2.700	2.637	2.700	2.700	2.700	7,644	2.7000	1.18%
2022-05-26	3.400	3.340	3.400	3.390	3.400	23,004,000	78,213,590	3.4000	2.669	2.621	2.669	2.661	2.669	29,308,965	2.6686	0.59%
2022-05-25	3.380	3.340	3.380	3.350	3.380	58,500	197,660	3.3788	2.653	2.621	2.653	2.629	2.653	74,534	2.6520	1.50%
2022-05-24	3.330	3.260	3.340	3.260	3.390	2,714,000	9,172,375	3.3797	2.614	2.559	2.621	2.559	2.661	3,457,856	2.6526	-0.30%
2022-05-23	3.340	3.300	3.340	3.300	3.400	6,984,000	25,380,325	3.6341	2.621	2.590	2.621	2.590	2.669	8,898,183	2.8523	0.00%
2022-05-20	3.340	3.280	3.370	3.270	3.450	31,500	104,615	3.3211	2.621	2.574	2.645	2.567	2.708	40,134	2.6067	2.14%
2022-05-19	3.270	3.270	3.470	3.050	3.470	113,500	376,020	3.3130	2.567	2.567	2.724	2.394	2.724	144,608	2.6003	-2.97%
2022-05-18	3.370	3.300	3.370	3.300	3.500	2,500	8,585	3.4340	2.645	2.590	2.645	2.590	2.747	3,185	2.6953	-0.30%
2022-05-17	3.380	3.260	3.380	-	-	0	0	-	2.653	2.559	2.653	-	-	0	-	2.42%
2022-05-16	3.300	3.230	3.380	3.000	3.460	31,000	104,430	3.3687	2.590	2.535	2.653	2.355	2.716	39,497	2.6440	-4.62%
2022-05-13	3.460	3.400	3.460	-	-	3,000	10,440	3.4800	2.716	2.669	2.716	-	-	3,822	2.7314	0.00%
2022-05-12	3.460	3.320	3.470	3.360	3.500	60,400	208,667	3.4548	2.716	2.606	2.724	2.637	2.747	76,955	2.7116	4.82%
2022-05-11	3.490	3.400	3.510	3.520	3.520	2,000	7,035	3.5175	2.591	2.524	2.606	2.613	2.613	2,694	2.6113	-0.29%
2022-05-10	3.500	3.430	3.500	3.430	3.500	295,000	1,032,430	3.4998	2.598	2.546	2.598	2.546	2.598	397,374	2.5981	-0.57%
2022-05-06	3.520	3.410	3.520	3.510	3.520	2,500	8,795	3.5180	2.613	2.531	2.613	2.606	2.613	3,368	2.6117	0.00%
2022-05-05	3.520	3.410	3.520	3.400	3.520	1,054,500	3,688,840	3.4982	2.613	2.531	2.613	2.524	2.613	1,420,445	2.5970	3.23%
2022-05-04	3.410	3.410	3.490	-	-	0	0	-	2.531	2.531	2.591	-	-	0	-	0.59%
2022-05-03	3.390	3.390	3.550	3.390	3.560	5,000	17,395	3.4790	2.517	2.517	2.635	2.517	2.643	6,735	2.5827	-4.24%
2022-04-29	3.540	3.440	3.620	-	-	0	0	-	2.628	2.554	2.687	-	-	0	-	0.00%
2022-04-28	3.540	3.480	3.540	3.450	3.550	3,062,000	10,719,185	3.5007	2.628	2.583	2.628	2.561	2.635	4,124,611	2.5988	2.91%
2022-04-27	3.440	3.440	3.540	-	-	0	0	-	2.554	2.554	2.628	-	-	0	-	0.00%
2022-04-26	3.440	3.330	3.450	3.420	3.450	1,492,000	5,146,330	3.4493	2.554	2.472	2.561	2.539	2.561	2,009,771	2.5607	0.58%
2022-04-25	3.420	3.340	3.430	3.330	3.440	14,500	49,010	3.3800	2.539	2.480	2.546	2.472	2.554	19,532	2.5092	0.88%
2022-04-22	3.390	3.390	3.450	3.340	3.470	49,000	166,385	3.3956	2.517	2.517	2.561	2.480	2.576	66,005	2.5208	0.00%
2022-04-21	3.390	3.350	3.430	3.390	3.590	56,500	197,090	3.4883	2.517	2.487	2.546	2.517	2.665	76,107	2.5896	0.00%
2022-04-20	3.390	3.390	3.460	3.380	3.540	75,500	263,385	3.4885	2.517	2.517	2.569	2.509	2.628	101,701	2.5898	-1.45%
2022-04-19	3.440	3.410	3.440	3.400	3.640	128,000	451,950	3.5309	2.554	2.531	2.554	2.524	2.702	172,420	2.6212	-5.23%
2022-04-14	3.630	3.570	3.630	3.590	3.630	18,025,500	64,892,150	3.6000	2.695	2.650	2.695	2.665	2.695	24,280,920	2.6726	0.00%
2022-04-13	3.630	3.540	3.630	3.540	3.630	6,500	23,550	3.6231	2.695	2.628	2.695	2.628	2.695	8,756	2.6897	0.83%
2022-04-12	3.600	3.550	3.600	3.550	3.650	9,500	34,000	3.5789	2.673	2.635	2.673	2.635	2.710	12,797	2.6569	0.28%
2022-04-11	3.590	3.550	3.660	3.540	3.600	96,500	344,910	3.5742	2.665	2.635	2.717	2.628	2.673	129,989	2.6534	-0.83%
2022-04-08	3.620	3.580	3.620	3.580	3.700	168,000	610,230	3.6323	2.687	2.658	2.687	2.658	2.747	226,301	2.6965	0.00%
2022-04-07	3.620	3.620	3.690	3.620	3.730	98,500	360,290	3.6578	2.687	2.687	2.739	2.687	2.769	132,683	2.7154	-4.74%
2022-04-06	3.800	3.770	3.800	3.800	3.820	8,500	32,310	3.8012	2.821	2.799	2.821	2.821	2.836	11,450	2.8219	-1.81%
2022-04-04	3.870	3.780	3.880	3.860	3.880	13,500	52,325	3.8759	2.873	2.806	2.880	2.866	2.880	18,185	2.8774	-0.26%
2022-04-01	3.880	3.780	3.880	3.850	3.880	21,500	82,800	3.8512	2.880	2.806	2.880	2.858	2.880	28,961	2.8590	2.11%
2022-03-31	3.800	3.720	3.800	3.700	3.850	27,500	103,000	3.7455	2.821	2.762	2.821	2.747	2.858	37,043	2.7805	1.88%
2022-03-30	3.730	3.720	3.810	3.700	3.840	19,500	73,135	3.7505	2.769	2.762	2.828	2.747	2.851	26,267	2.7843	0.81%
2022-03-29	3.700	3.700	3.790	3.700	3.930	34,000	127,495	3.7499	2.747	2.747	2.814	2.747	2.918	45,799	2.7838	-3.90%
2022-03-28	3.850	3.780	3.850	-	-	0	0	-	2.858	2.806	2.858	-	-	0	-	-1.28%
2022-03-25	3.900	3.850	3.900	-	-	0	0	-	2.895	2.858	2.895	-	-	0	-	-2.01%
2022-03-24	3.980	3.670	3.980	3.850	4.040	788,000	3,034,140	3.8504	2.955	2.725	2.955	2.858	2.999	1,061,461	2.8585	4.19%
2022-03-23	3.820	3.750	3.820	3.790	3.850	890,000	3,377,270	3.7947	2.836	2.784	2.836	2.814	2.858	1,198,858	2.8171	1.60%
2022-03-22	3.760	3.710	3.780	3.720	3.760	16,500	61,630	3.7352	2.791	2.754	2.806	2.762	2.791	22,226	2.7729	0.80%
2022-03-21	3.730	3.720	3.730	3.700	3.840	12,378,000	47,648,345	3.8494	2.769	2.762	2.769	2.747	2.851	16,673,558	2.8577	-3.12%
2022-03-18	3.850	3.800	3.840	3.740	3.880	55,500	213,095	3.8395	2.858	2.821	2.851	2.776	2.880	74,760	2.8504	1.32%
2022-03-17	3.800	3.750	3.850	3.740	3.820	110,500	418,945	3.7914	2.821	2.784	2.858	2.776	2.836	148,847	2.8146	0.53%
2022-03-16	3.780	3.630	3.780	3.660	3.830	66,500	250,435	3.7659	2.806	2.695	2.806	2.717	2.843	89,578	2.7957	0.00%
2022-03-15	3.780	3.660	3.780	3.740	3.830	1,500	5,675	3.7833	2.806	2.717	2.806	2.776	2.843	2,021	2.8086	-0.53%
2022-03-14	3.800	3.660	3.800	3.750	3.850	6,000	22,810	3.8017	2.821	2.717	2.821	2.784	2.858	8,082	2.8223	-2.06%
2022-03-11	3.880	3.800	3.880	-	-	0	0	-	2.880	2.821	2.880	-	-	0	-	-0.26%
2022-03-10	3.890	3.770	3.890	3.800	3.930	16,500	63,650	3.8576	2.888	2.799	2.888	2.821	2.918	22,226	2.8638	3.73%
2022-03-09	3.750	3.730	3.800	3.750	3.810	59,500	225,820	3.7953	2.784	2.769	2.821	2.784	2.828	80,148	2.8175	-3.35%
2022-03-08	3.880	3.750	3.880	3.880	3.880	9,500	35,960	3.7853	2.880	2.784	2.880	2.880	2.880	12,797	2.8101	7.78%
2022-03-07	3.600	3.750	3.920	3.600	3.940	13,500	52,000	3.8519	2.673	2.784	2.910	2.673	2.925	18,185	2.8595	-8.16%
2022-03-04	3.920	3.860	3.920	-	-	0	0	-	2.910	2.866	2.910	-	-	0	-	-1.01%
2022-03-03	3.960	3.900	3.970	3.880	3.960	33,500	132,305	3.9494	2.940	2.895	2.947	2.880	2.940	45,126	2.9319	0.25%
2022-03-02	3.950	3.910	3.950	3.920	3.950	15,000	58,860	3.9240	2.932	2.903	2.932	2.910	2.932	20,205	2.9131	0.00%
2022-03-01	3.950	3.890	3.950	3.880	3.950	57,500	226,595	3.9408	2.932	2.888	2.932	2.880	2.932	77,454	2.9255	0.51%
2022-02-28	3.930	3.880	3.930	3.880	3.930	10,500	40,960	3.9010	2.918	2.880	2.918	2.880	2.918	14,144	2.8960	0.00%
2022-02-25	3.930	3.840	3.940	-	-	0	0	-	2.918	2.851	2.925	-	-	0	-	0.00%
2022-02-24	3.930	3.900	3.950	3.930	4.020	222,000	889,060	4.0048	2.918	2.895	2.932	2.918	2.984	299,041	2.9730	0.26%
2022-02-23	3.920	3.920	3.990	3.900	3.990	5,144,500	20,064,950	3.9003	2.910	2.910	2.962	2.895	2.962	6,929,805	2.8955	-1.75%
2022-02-22	3.990	3.910	3.990	3.990	3.990	2,500	9,975	3.9900	2.962	2.903	2.962	2.962	2.962	3,368	2.9621	1.01%
2022-02-21	3.950	3.900	3.980	-	-	0	0	-	2.932	2.895	2.955	-	-	0	-	0.00%
2022-02-18	3.950	3.910	3.990	-	-	0	0	-	2.932	2.903	2.962	-	-	0	-	0.00%
2022-02-17	3.950	3.900	3.960	3.940	3.950	7,000	27,630	3.9471	2.932	2.895	2.940	2.925	2.932	9,429	2.9303	-0.25%
2022-02-16	3.960	3.910	3.980	-	-	0	0	-	2.940	2.903	2.955	-	-	0	-	0.00%
2022-02-15	3.960	3.910	3.970	3.900	3.990	15,884,478	62,743,818	3.9500	2.940	2.903	2.947	2.895	2.962	21,396,895	2.9324	0.00%
2022-02-14	3.960	3.920	3.960	3.950	4.060	2,480,500	9,856,360	3.9735	2.940	2.910	2.940	2.932	3.014	3,341,312	2.9498	0.25%
2022-02-11	3.950	3.940	3.990	3.950	3.990	12,723,000	50,016,360	3.9312	2.932	2.925	2.962	2.932	2.962	17,138,284	2.9184	-0.25%
2022-02-10	3.960	3.930	4.000	3.890	4.000	15,500	60,590	3.9090	2.940	2.918	2.969	2.888	2.969	20,879	2.9020	0.51%
2022-02-09	3.940	3.900	3.990	3.880	4.000	123,000	489,525	3.9799	2.925	2.895	2.962	2.880	2.969	165,685	2.9546	-1.25%
2022-02-08	3.990	3.950	4.030	-	-	0	0	-	2.962	2.932	2.992	-	-	0	-	0.00%
2022-02-07	3.990	3.910	3.990	3.920	4.000	38,000	149,300	3.9289	2.962	2.903	2.962	2.910	2.969	51,187	2.9167	3.64%
2022-02-04	3.850	3.750	4.160	-	-	0	0	-	2.858	2.784	3.088	-	-	0	-	0.00%
2022-01-31	3.850	3.850	3.950	3.850	3.850	16,401,000	63,963,850	3.9000	2.858	2.858	2.932	2.858	2.858	22,092,667	2.8953	-1.28%
2022-01-28	3.900	3.900	3.950	3.900	3.900	500	1,950	3.9000	2.895	2.895	2.932	2.895	2.895	674	2.8953	-0.51%
2022-01-27	3.920	3.900	3.950	-	-	0	0	-	2.910	2.895	2.932	-	-	0	-	0.00%
2022-01-26	3.920	3.920	3.950	3.880	3.940	61,500	239,995	3.9024	2.910	2.910	2.932	2.880	2.925	82,842	2.8970	-0.51%
2022-01-25	3.940	3.930	3.940	3.930	4.160	126,500	501,865	3.9673	2.925	2.918	2.925	2.918	3.088	170,400	2.9452	-0.25%
2022-01-24	3.950	3.940	3.960	3.920	4.100	7,391,500	30,434,460	4.1175	2.932	2.925	2.940	2.910	3.044	9,956,585	3.0567	-2.23%
2022-01-21	4.040	3.990	4.040	3.940	4.150	23,500	94,610	4.0260	2.999	2.962	2.999	2.925	3.081	31,655	2.9888	-1.94%
2022-01-20	4.120	4.060	4.120	4.060	4.130	9,000	36,765	4.0850	3.059	3.014	3.059	3.014	3.066	12,123	3.0326	0.49%
2022-01-19	4.100	4.100	4.110	4.000	4.320	4,039,000	16,634,680	4.1185	3.044	3.044	3.051	2.969	3.207	5,440,661	3.0575	-3.98%
2022-01-18	4.270	4.060	4.270	2.350	4.340	31,000	82,800	2.6710	3.170	3.014	3.170	1.745	3.222	41,758	1.9829	1.67%
2022-01-17	4.200	4.050	4.470	4.200	4.200	2,500	10,415	4.1660	3.118	3.007	3.318	3.118	3.118	3,368	3.0927	-0.47%
2022-01-14	4.220	4.030	4.220	4.220	4.220	10,500	44,310	4.2200	3.133	2.992	3.133	3.133	3.133	14,144	3.1328	0.48%
2022-01-13	4.200	4.140	4.250	4.200	4.210	10,500	44,105	4.2005	3.118	3.073	3.155	3.118	3.125	14,144	3.1183	0.00%
2022-01-12	4.200	4.100	4.350	-	-	0	0	-	3.118	3.044	3.229	-	-	0	-	0.00%
2022-01-11	4.200	4.150	4.450	4.140	4.250	461,000	1,936,065	4.1997	3.118	3.081	3.304	3.073	3.155	620,982	3.1177	-1.41%
2022-01-10	4.260	4.260	4.440	4.220	4.670	53,000	236,610	4.4643	3.163	3.163	3.296	3.133	3.467	71,393	3.3142	-0.93%
2022-01-07	4.300	4.060	4.300	4.300	4.300	440,500	1,894,150	4.3000	3.192	3.014	3.192	3.192	3.192	593,367	3.1922	0.00%
2022-01-06	4.300	4.110	4.300	4.190	4.300	357,500	1,536,530	4.2980	3.192	3.051	3.192	3.111	3.192	481,564	3.1907	1.42%
2022-01-05	4.240	4.240	4.730	4.200	4.280	7,500	31,590	4.2120	3.148	3.148	3.511	3.118	3.177	10,103	3.1269	-1.15%
2022-01-04	4.400	4.240	4.400	4.310	4.610	20,000	87,835	4.3918	3.184	3.068	3.184	3.119	3.336	27,636	3.1782	-5.78%
2022-01-03	4.670	4.400	4.670	4.670	4.670	500	2,335	4.6700	3.380	3.184	3.380	3.380	3.380	691	3.3796	-0.43%
2021-12-31	4.690	4.410	4.690	4.600	4.700	1,700	7,870	4.6294	3.394	3.191	3.394	3.329	3.401	2,349	3.3502	6.83%
2021-12-30	4.390	4.280	4.390	4.280	4.390	2,974	12,916	4.3430	3.177	3.097	3.177	3.097	3.177	4,110	3.1429	-0.90%
2021-12-29	4.430	4.260	4.800	4.430	4.800	18,500	82,820	4.4768	3.206	3.083	3.474	3.206	3.474	25,564	3.2398	-1.56%
2021-12-28	4.500	4.500	4.510	4.350	4.500	98,500	441,760	4.4849	3.257	3.257	3.264	3.148	3.257	136,109	3.2456	-0.88%
2021-12-24	4.540	4.310	4.550	-	-	0	0	-	3.286	3.119	3.293	-	-	0	-	0.00%
2021-12-23	4.540	4.330	4.540	-	-	0	0	-	3.286	3.134	3.286	-	-	0	-	0.00%
2021-12-22	4.540	4.540	4.580	4.210	4.600	777,500	3,490,825	4.4898	3.286	3.286	3.314	3.047	3.329	1,074,364	3.2492	0.44%
2021-12-21	4.520	4.520	4.590	4.090	4.600	2,135,500	9,424,645	4.4133	3.271	3.271	3.322	2.960	3.329	2,950,874	3.1938	7.62%
2021-12-20	4.200	4.200	4.240	3.820	4.200	338,000	1,345,960	3.9821	3.039	3.039	3.068	2.764	3.039	467,055	2.8818	6.33%
2021-12-17	3.950	3.900	3.950	3.820	4.000	759,500	2,980,910	3.9248	2.859	2.822	2.859	2.764	2.895	1,049,491	2.8403	-0.25%
2021-12-16	3.960	3.840	3.990	3.900	3.960	25,500	99,705	3.9100	2.866	2.779	2.887	2.822	2.866	35,236	2.8296	0.00%
2021-12-15	3.960	3.860	3.960	3.920	3.970	2,000	7,890	3.9450	2.866	2.793	2.866	2.837	2.873	2,764	2.8549	-1.25%
2021-12-14	4.010	3.860	4.010	3.930	4.010	3,000	11,860	3.9533	2.902	2.793	2.902	2.844	2.902	4,145	2.8610	0.00%
2021-12-13	4.010	3.940	4.030	3.940	4.050	39,500	156,985	3.9743	2.902	2.851	2.916	2.851	2.931	54,582	2.8761	0.25%
2021-12-10	4.000	3.960	4.000	4.000	4.160	78,500	317,525	4.0449	2.895	2.866	2.895	2.895	3.011	108,473	2.9272	-2.68%
2021-12-09	4.110	4.030	4.130	3.970	4.130	30,000	122,635	4.0878	2.974	2.916	2.989	2.873	2.989	41,455	2.9583	-0.72%
2021-12-08	4.140	4.030	4.140	4.050	4.190	25,000	102,850	4.1140	2.996	2.916	2.996	2.931	3.032	34,545	2.9772	-0.24%
2021-12-07	4.150	4.020	4.200	4.000	4.420	18,000	76,145	4.2303	3.003	2.909	3.039	2.895	3.199	24,873	3.0614	-0.48%
2021-12-06	4.170	4.000	4.180	4.170	4.240	29,000	121,405	4.1864	3.018	2.895	3.025	3.018	3.068	40,073	3.0296	0.48%
2021-12-03	4.150	3.980	4.150	4.140	4.150	2,500	10,355	4.1420	3.003	2.880	3.003	2.996	3.003	3,455	2.9975	-0.24%
2021-12-02	4.160	3.890	4.160	4.160	4.160	506,000	2,104,960	4.1600	3.011	2.815	3.011	3.011	3.011	699,200	3.0105	0.00%
2021-12-01	4.160	3.920	4.160	-	-	0	0	-	3.011	2.837	3.011	-	-	0	-	0.00%
2021-11-30	4.160	3.930	4.160	4.000	4.160	1,000	4,080	4.0800	3.011	2.844	3.011	2.895	3.011	1,382	2.9526	0.00%
2021-11-29	4.160	4.000	4.160	4.150	4.160	1,500	6,230	4.1533	3.011	2.895	3.011	3.003	3.011	2,073	3.0057	0.00%
2021-11-26	4.160	4.000	4.160	4.150	4.160	1,500	6,230	4.1533	3.011	2.895	3.011	3.003	3.011	2,073	3.0057	0.00%
2021-11-25	4.160	4.000	4.160	4.160	4.160	500	2,080	4.1600	3.011	2.895	3.011	3.011	3.011	691	3.0105	0.00%
2021-11-24	4.160	4.000	4.160	4.160	4.160	1,500	6,220	4.1467	3.011	2.895	3.011	3.011	3.011	2,073	3.0009	0.24%
2021-11-23	4.150	4.000	4.150	4.150	4.160	1,000	4,155	4.1550	3.003	2.895	3.003	3.003	3.011	1,382	3.0069	-0.24%
2021-11-22	4.160	4.000	4.160	-	-	0	0	-	3.011	2.895	3.011	-	-	0	-	0.00%
2021-11-19	4.160	3.990	4.160	4.160	4.160	500	2,080	4.1600	3.011	2.887	3.011	3.011	3.011	691	3.0105	-0.24%
2021-11-18	4.170	4.000	4.240	-	-	2,000	8,460	4.2300	3.018	2.895	3.068	-	-	2,764	3.0612	0.00%
2021-11-17	4.170	4.010	4.170	4.110	4.240	6,000	24,935	4.1558	3.018	2.902	3.018	2.974	3.068	8,291	3.0075	0.48%
2021-11-16	4.150	4.000	4.200	4.080	4.240	25,000	104,795	4.1918	3.003	2.895	3.039	2.953	3.068	34,545	3.0335	0.97%
2021-11-15	4.110	4.010	4.200	-	-	0	0	-	2.974	2.902	3.039	-	-	0	-	-0.24%
2021-11-12	4.120	4.110	4.200	-	-	500	2,055	4.1100	2.982	2.974	3.039	-	-	691	2.9743	0.00%
2021-11-11	4.120	4.030	4.170	4.100	4.190	2,000	8,255	4.1275	2.982	2.916	3.018	2.967	3.032	2,764	2.9870	1.98%
2021-11-10	4.040	4.010	4.070	4.080	4.080	1,000	4,080	4.0800	2.924	2.902	2.945	2.953	2.953	1,382	2.9526	-1.94%
2021-11-09	4.120	4.010	4.160	-	-	0	0	-	2.982	2.902	3.011	-	-	0	-	0.00%
2021-11-08	4.120	4.020	4.160	4.180	4.180	500	2,090	4.1800	2.982	2.909	3.011	3.025	3.025	691	3.0250	2.23%
2021-11-05	4.030	4.030	4.150	-	-	0	0	-	2.916	2.916	3.003	-	-	0	-	0.00%
2021-11-04	4.030	4.030	4.190	-	-	0	0	-	2.916	2.916	3.032	-	-	0	-	0.25%
2021-11-03	4.020	4.020	4.100	-	-	500	2,060	4.1200	2.909	2.909	2.967	-	-	691	2.9816	0.25%
2021-11-02	4.010	4.000	4.070	4.000	4.200	36,000	149,465	4.1518	2.902	2.895	2.945	2.895	3.039	49,745	3.0046	-0.50%
2021-11-01	4.030	4.020	4.170	4.030	4.200	184,000	771,605	4.1935	2.916	2.909	3.018	2.916	3.039	254,255	3.0348	-1.47%
2021-10-29	4.090	4.090	4.190	4.090	4.180	206,500	846,685	4.1002	2.960	2.960	3.032	2.960	3.025	285,346	2.9672	-2.62%
2021-10-28	4.200	3.920	4.210	4.000	4.200	2,500	10,260	4.1040	3.039	2.837	3.047	2.895	3.039	3,455	2.9700	0.72%
2021-10-27	4.170	4.110	4.190	4.190	4.190	500	2,095	4.1900	3.018	2.974	3.032	3.032	3.032	691	3.0322	-1.88%
2021-10-26	4.250	4.050	4.310	4.290	4.320	4,000	17,190	4.2975	3.076	2.931	3.119	3.105	3.126	5,527	3.1100	1.19%
2021-10-25	4.200	4.060	4.200	4.200	4.200	1,000	4,200	4.2000	3.039	2.938	3.039	3.039	3.039	1,382	3.0395	0.24%
2021-10-22	4.190	4.080	4.190	-	-	0	0	-	3.032	2.953	3.032	-	-	0	-	-0.48%
2021-10-21	4.210	4.200	4.210	4.130	4.260	152,500	644,150	4.2239	3.047	3.039	3.047	2.989	3.083	210,727	3.0568	1.69%
2021-10-20	4.140	4.000	4.140	4.000	4.140	2,500	10,260	4.1040	2.996	2.895	2.996	2.895	2.996	3,455	2.9700	1.72%
2021-10-19	4.070	3.980	4.090	3.980	4.100	17,000	68,860	4.0506	2.945	2.880	2.960	2.880	2.967	23,491	2.9313	2.26%
2021-10-18	3.980	-	3.980	3.980	4.050	7,500	30,015	4.0020	2.880	-	2.880	2.880	2.931	10,364	2.8962	-1.49%
2021-10-15	4.040	3.970	4.070	3.980	4.240	120,500	494,230	4.1015	2.924	2.873	2.945	2.880	3.068	166,509	2.9682	-2.88%
2021-10-12	4.160	4.060	4.170	4.160	4.160	500	2,080	4.1600	3.011	2.938	3.018	3.011	3.011	691	3.0105	0.00%
2021-10-11	4.160	4.090	4.170	4.040	4.200	51,000	209,245	4.1028	3.011	2.960	3.018	2.924	3.039	70,473	2.9692	1.96%
2021-10-08	4.080	3.950	4.080	3.900	4.150	100,000	400,880	4.0088	2.953	2.859	2.953	2.822	3.003	138,182	2.9011	-3.09%
2021-10-07	4.210	4.100	4.350	3.700	4.400	7,000	29,705	4.2436	3.047	2.967	3.148	2.678	3.184	9,673	3.0710	-3.22%
2021-10-06	4.350	3.450	4.350	-	-	0	0	-	3.148	2.497	3.148	-	-	0	-	0.00%
2021-10-05	4.350	3.800	4.400	4.350	4.350	460,000	2,001,000	4.3500	3.148	2.750	3.184	3.148	3.148	635,637	3.1480	-2.90%
2021-10-04	4.480	4.480	4.700	4.190	4.480	228,500	1,022,325	4.4741	3.242	3.242	3.401	3.032	3.242	315,746	3.2378	6.67%
2021-09-30	4.200	4.200	-	3.900	4.200	530,000	2,106,480	3.9745	3.039	3.039	-	2.822	3.039	732,364	2.8763	6.33%
2021-09-29	3.950	3.900	3.960	3.950	3.960	1,000	3,955	3.9550	2.859	2.822	2.866	2.859	2.866	1,382	2.8622	2.60%
2021-09-28	3.850	3.800	4.250	-	-	0	0	-	2.786	2.750	3.076	-	-	0	-	0.00%
2021-09-27	3.850	3.850	-	3.800	3.800	500	1,900	3.8000	2.786	2.786	-	2.750	2.750	691	2.7500	-0.77%
2021-09-24	3.880	3.870	3.880	3.870	3.880	41,500	160,680	3.8718	2.808	2.801	2.808	2.801	2.808	57,345	2.8020	0.00%
2021-09-23	3.880	3.880	3.920	3.840	3.940	35,000	135,675	3.8764	2.808	2.808	2.837	2.779	2.851	48,364	2.8053	-1.27%
2021-09-21	3.930	3.900	3.930	-	-	0	0	-	2.844	2.822	2.844	-	-	0	-	-0.25%
2021-09-20	3.940	3.850	3.960	-	-	0	0	-	2.851	2.786	2.866	-	-	0	-	-0.51%
2021-09-17	3.960	-	3.960	-	-	0	0	-	2.866	-	2.866	-	-	0	-	0.00%
2021-09-16	3.960	3.100	3.990	-	-	0	0	-	2.866	2.243	2.887	-	-	0	-	0.00%
2021-09-15	3.960	3.820	4.090	3.940	3.960	6,000	23,720	3.9533	2.866	2.764	2.960	2.851	2.866	8,291	2.8610	0.00%
2021-09-14	3.960	3.840	3.960	-	-	0	0	-	2.866	2.779	2.866	-	-	0	-	-0.50%
2021-09-13	3.980	3.820	3.990	-	-	0	0	-	2.880	2.764	2.887	-	-	0	-	0.00%
2021-09-10	3.980	3.960	3.990	3.980	3.980	3,000	11,940	3.9800	2.880	2.866	2.887	2.880	2.880	4,145	2.8803	0.00%
2021-09-09	3.980	3.950	4.000	3.980	3.980	6,000	23,880	3.9800	2.880	2.859	2.895	2.880	2.880	8,291	2.8803	0.51%
2021-09-08	3.960	3.930	3.980	3.970	3.970	2,000	7,940	3.9700	2.866	2.844	2.880	2.873	2.873	2,764	2.8730	0.25%
2021-09-07	3.950	3.950	3.970	3.930	3.950	74,000	291,570	3.9401	2.859	2.859	2.873	2.844	2.859	102,255	2.8514	-0.50%
2021-09-06	3.970	3.960	3.980	3.970	4.000	35,000	139,505	3.9859	2.873	2.866	2.880	2.873	2.895	48,364	2.8845	-0.25%
2021-09-03	3.980	3.960	3.970	3.960	4.150	161,000	642,085	3.9881	2.880	2.866	2.873	2.866	3.003	222,473	2.8861	0.51%
2021-09-02	3.960	3.950	3.960	3.960	3.990	880,500	3,504,630	3.9803	2.866	2.859	2.866	2.866	2.887	1,216,691	2.8805	-0.75%
2021-09-01	3.990	3.920	4.000	3.990	4.000	834,000	3,328,170	3.9906	2.887	2.837	2.895	2.887	2.895	1,152,437	2.8879	-0.25%
2021-08-31	4.000	3.950	4.000	4.000	4.000	33,000	132,000	4.0000	2.895	2.859	2.895	2.895	2.895	45,600	2.8947	0.00%
2021-08-30	4.000	4.000	4.010	4.000	4.010	14,000	56,135	4.0096	2.895	2.895	2.902	2.895	2.902	19,345	2.9017	-0.50%
2021-08-27	4.020	4.010	4.080	4.020	4.080	16,500	66,630	4.0382	2.909	2.902	2.953	2.909	2.953	22,800	2.9224	0.00%
2021-08-26	4.020	4.020	4.120	4.020	4.120	553,500	2,268,375	4.0982	2.909	2.909	2.982	2.909	2.982	764,837	2.9658	-2.66%
2021-08-25	4.130	4.120	4.130	4.130	4.130	34,500	142,485	4.1300	2.989	2.982	2.989	2.989	2.989	47,673	2.9888	-0.48%
2021-08-24	4.150	4.150	4.200	4.150	4.200	22,500	94,275	4.1900	3.003	3.003	3.039	3.003	3.039	31,091	3.0322	-2.81%
2021-08-23	4.270	4.250	4.270	4.270	4.270	2,000	8,540	4.2700	3.090	3.076	3.090	3.090	3.090	2,764	3.0901	-0.23%
2021-08-20	4.280	4.250	4.280	4.280	4.290	3,500	14,995	4.2843	3.097	3.076	3.097	3.097	3.105	4,836	3.1005	-0.70%
2021-08-19	4.310	4.300	4.310	4.300	4.310	2,075,000	8,922,555	4.3000	3.119	3.112	3.119	3.112	3.119	2,867,274	3.1119	-0.69%
2021-08-18	4.340	4.240	4.370	4.280	4.390	2,811,500	12,331,900	4.3862	3.141	3.068	3.162	3.097	3.177	3,884,983	3.1742	1.40%
2021-08-17	4.280	4.210	4.300	4.210	4.290	9,500	40,105	4.2216	3.097	3.047	3.112	3.047	3.105	13,127	3.0551	0.94%
2021-08-16	4.240	4.240	4.260	-	-	0	0	-	3.068	3.068	3.083	-	-	0	-	0.00%
2021-08-13	4.240	4.240	4.300	-	-	0	0	-	3.068	3.068	3.112	-	-	0	-	0.00%
2021-08-12	4.240	4.230	4.270	4.240	4.310	15,000	64,585	4.3057	3.068	3.061	3.090	3.068	3.119	20,727	3.1159	-0.70%
2021-08-11	4.270	4.250	4.310	4.240	4.300	22,000	93,725	4.2602	3.090	3.076	3.119	3.068	3.112	30,400	3.0831	-1.16%
2021-08-10	4.320	4.270	4.340	-	-	0	0	-	3.126	3.090	3.141	-	-	0	-	0.00%
2021-08-09	4.320	4.250	4.330	4.280	4.340	5,000	21,580	4.3160	3.126	3.076	3.134	3.097	3.141	6,909	3.1234	0.93%
2021-08-06	4.280	4.220	4.280	4.220	4.400	2,355,000	10,310,875	4.3783	3.097	3.054	3.097	3.054	3.184	3,254,183	3.1685	-2.73%
2021-08-05	4.400	4.250	4.400	-	-	0	0	-	3.184	3.076	3.184	-	-	0	-	0.00%
2021-08-04	4.400	4.300	4.400	4.400	4.400	13,000	57,200	4.4000	3.184	3.112	3.184	3.184	3.184	17,964	3.1842	0.23%
2021-08-03	4.390	4.220	4.390	4.390	4.400	1,455,500	6,389,650	4.3900	3.177	3.054	3.177	3.177	3.184	2,011,237	3.1770	0.00%
2021-08-02	4.390	4.320	4.400	-	-	0	0	-	3.177	3.126	3.184	-	-	0	-	0.00%
2021-07-30	4.390	4.200	4.390	4.360	4.420	8,018,000	35,224,305	4.3932	3.177	3.039	3.177	3.155	3.199	11,079,423	3.1793	1.15%
2021-07-29	4.340	4.210	4.340	4.340	4.450	6,347,000	27,762,570	4.3741	3.141	3.047	3.141	3.141	3.220	8,770,404	3.1655	-0.46%
2021-07-28	4.360	4.300	4.410	4.310	4.430	5,051,500	22,083,275	4.3716	3.155	3.112	3.191	3.119	3.206	6,980,257	3.1637	-0.91%
2021-07-27	4.400	4.190	4.420	4.260	4.400	60,500	260,945	4.3131	3.184	3.032	3.199	3.083	3.184	83,600	3.1214	-0.68%
2021-07-26	4.430	4.310	4.460	4.320	4.490	21,500	93,515	4.3495	3.206	3.119	3.228	3.126	3.249	29,709	3.1477	0.68%
2021-07-23	4.400	4.350	4.500	4.370	4.400	18,409,000	82,839,580	4.5000	3.184	3.148	3.257	3.162	3.184	25,437,901	3.2565	0.23%
2021-07-22	4.390	4.340	4.460	-	-	0	0	-	3.177	3.141	3.228	-	-	0	-	-0.23%
2021-07-21	4.400	4.350	4.410	4.320	4.410	7,000	30,605	4.3721	3.184	3.148	3.191	3.126	3.191	9,673	3.1640	0.23%
2021-07-20	4.390	4.390	4.450	4.390	4.450	40,500	178,640	4.4109	3.177	3.177	3.220	3.177	3.220	55,964	3.1921	-2.23%
2021-07-19	4.490	4.450	4.540	4.450	4.510	1,000	4,480	4.4800	3.249	3.220	3.286	3.220	3.264	1,382	3.2421	0.67%
2021-07-16	4.460	4.450	4.510	4.460	4.590	21,500	96,130	4.4712	3.228	3.220	3.264	3.228	3.322	29,709	3.2357	-0.45%
2021-07-15	4.480	4.470	4.600	4.460	4.580	21,000	95,115	4.5293	3.242	3.235	3.329	3.228	3.314	29,018	3.2778	-2.18%
2021-07-14	4.580	4.500	4.600	-	-	0	0	-	3.314	3.257	3.329	-	-	0	-	-0.22%
2021-07-13	4.590	4.500	4.640	-	-	0	0	-	3.322	3.257	3.358	-	-	0	-	0.00%
2021-07-12	4.590	4.480	4.610	4.450	4.610	20,500	91,800	4.4780	3.322	3.242	3.336	3.220	3.336	28,327	3.2407	0.88%
2021-07-09	4.550	4.440	4.550	-	-	0	0	-	3.293	3.213	3.293	-	-	0	-	-0.66%
2021-07-08	4.580	4.450	4.600	-	-	0	0	-	3.314	3.220	3.329	-	-	0	-	0.00%
2021-07-07	4.580	4.450	4.600	-	-	0	0	-	3.314	3.220	3.329	-	-	0	-	0.00%
2021-07-06	4.580	4.450	4.580	4.500	4.580	3,250,000	14,834,950	4.5646	3.314	3.220	3.314	3.257	3.314	4,490,911	3.3033	1.10%
2021-07-05	4.530	4.460	4.550	4.510	4.560	24,000	108,560	4.5233	3.278	3.228	3.293	3.264	3.300	33,164	3.2735	0.22%
2021-07-02	4.520	4.520	4.560	4.520	4.600	46,500	210,825	4.5339	3.271	3.271	3.300	3.271	3.329	64,255	3.2811	-1.95%
2021-06-30	4.610	4.520	4.620	4.580	4.650	1,082,500	5,001,105	4.6200	3.336	3.271	3.343	3.314	3.365	1,495,819	3.3434	1.54%
2021-06-29	4.540	4.510	4.650	4.470	4.680	2,885,500	13,441,490	4.6583	3.286	3.264	3.365	3.235	3.387	3,987,238	3.3711	-1.73%
2021-06-28	4.620	4.530	4.620	4.600	4.640	4,323,500	19,943,860	4.6129	3.343	3.278	3.343	3.329	3.358	5,974,293	3.3383	0.22%
2021-06-25	4.610	4.540	4.610	4.510	4.650	4,351,500	19,997,555	4.5956	3.336	3.286	3.336	3.264	3.365	6,012,984	3.3257	1.32%
2021-06-24	4.550	4.450	4.550	4.450	4.550	2,250,000	10,169,785	4.5199	3.293	3.220	3.293	3.220	3.293	3,109,092	3.2710	-1.52%
2021-06-23	4.620	4.450	4.750	4.460	4.750	101,500	473,550	4.6655	3.343	3.220	3.437	3.228	3.437	140,255	3.3764	2.44%
2021-06-22	4.510	4.480	4.550	4.480	4.550	14,000	63,100	4.5071	3.264	3.242	3.293	3.242	3.293	19,345	3.2617	0.00%
2021-06-21	4.510	4.500	4.560	4.510	4.570	10,500	47,655	4.5386	3.264	3.257	3.300	3.264	3.307	14,509	3.2845	-1.96%
2021-06-18	4.600	4.450	4.630	4.360	4.640	177,000	790,950	4.4686	3.329	3.220	3.351	3.155	3.358	244,582	3.2339	-0.22%
2021-06-17	4.610	4.540	4.600	4.550	4.680	15,000	68,895	4.5930	3.336	3.286	3.329	3.293	3.387	20,727	3.3239	-1.71%
2021-06-16	4.690	4.530	4.680	2.700	4.710	54,000	242,795	4.4962	3.394	3.278	3.387	1.954	3.409	74,618	3.2538	-1.26%
2021-06-15	4.750	4.450	4.750	4.670	4.750	6,500	30,805	4.7392	3.437	3.220	3.437	3.380	3.437	8,982	3.4297	1.50%
2021-06-11	4.680	4.520	4.780	-	-	0	0	-	3.387	3.271	3.459	-	-	0	-	0.00%
2021-06-10	4.680	4.550	4.720	-	-	0	0	-	3.387	3.293	3.416	-	-	0	-	-0.85%
2021-06-09	4.720	4.710	4.780	-	-	0	0	-	3.416	3.409	3.459	-	-	0	-	0.00%
2021-06-08	4.720	4.710	4.750	4.700	4.780	71,000	335,600	4.7268	3.416	3.409	3.437	3.401	3.459	98,109	3.4207	0.43%
2021-06-07	4.700	4.650	4.790	-	-	0	0	-	3.401	3.365	3.466	-	-	0	-	0.00%
2021-06-04	4.700	4.650	4.790	-	-	0	0	-	3.401	3.365	3.466	-	-	0	-	0.00%
2021-06-03	4.700	4.700	4.740	4.700	4.750	32,500	153,565	4.7251	3.401	3.401	3.430	3.401	3.437	44,909	3.4195	-0.21%
2021-06-02	4.710	4.700	4.770	4.710	4.790	70,000	333,085	4.7584	3.409	3.401	3.452	3.409	3.466	96,727	3.4435	-1.05%
2021-06-01	4.760	4.660	4.760	4.750	4.770	1,475,500	7,018,120	4.7564	3.445	3.372	3.445	3.437	3.452	2,038,874	3.4422	1.28%
2021-05-31	4.700	4.700	4.770	4.620	4.780	572,500	2,688,660	4.6963	3.401	3.401	3.452	3.343	3.459	791,091	3.3987	0.00%
2021-05-28	4.700	4.690	4.700	4.700	4.800	1,243,500	5,883,530	4.7314	3.401	3.394	3.401	3.401	3.474	1,718,292	3.4241	-2.49%
2021-05-27	4.820	4.720	4.820	4.750	4.840	2,676,000	12,911,960	4.8251	3.488	3.416	3.488	3.437	3.503	3,697,747	3.4918	1.69%
2021-05-26	4.740	4.700	4.740	4.690	4.790	586,500	2,792,780	4.7618	3.430	3.401	3.430	3.394	3.466	810,437	3.4460	0.64%
2021-05-25	4.710	4.710	4.790	4.670	4.910	6,777,000	32,237,700	4.7569	3.409	3.409	3.466	3.380	3.553	9,364,586	3.4425	0.86%
2021-05-24	4.670	4.670	4.810	4.600	4.800	548,000	2,620,995	4.7828	3.380	3.380	3.481	3.329	3.474	757,237	3.4613	-3.11%
2021-05-21	4.820	4.820	4.830	4.700	4.830	1,026,500	4,945,590	4.8179	3.488	3.488	3.495	3.401	3.495	1,418,437	3.4866	-1.23%
2021-05-20	4.880	4.790	4.900	4.760	4.890	875,000	4,242,710	4.8488	3.532	3.466	3.546	3.445	3.539	1,209,091	3.5090	-0.20%
2021-05-18	4.890	4.760	4.900	4.770	4.900	805,500	3,886,155	4.8245	3.539	3.445	3.546	3.452	3.546	1,113,055	3.4914	2.30%
2021-05-17	4.780	4.780	4.790	4.560	4.820	707,000	3,372,215	4.7698	3.459	3.459	3.466	3.300	3.488	976,946	3.4518	0.63%
2021-05-14	4.750	4.750	4.780	4.710	4.880	4,426,500	21,374,190	4.8287	3.437	3.437	3.459	3.409	3.532	6,116,621	3.4944	0.85%
2021-05-13	4.710	4.700	4.840	4.590	4.850	1,639,500	7,808,445	4.7627	3.409	3.401	3.503	3.322	3.510	2,265,492	3.4467	-0.71%
2021-05-12	4.960	4.910	4.960	4.860	4.980	6,018,000	29,529,115	4.9068	3.433	3.398	3.433	3.364	3.447	8,695,260	3.3960	2.48%
2021-05-11	4.840	4.830	4.940	4.820	5.000	1,987,000	9,618,505	4.8407	3.350	3.343	3.419	3.336	3.461	2,870,967	3.3503	-0.41%
2021-05-10	4.860	4.800	4.860	4.850	4.900	2,963,000	14,437,305	4.8725	3.364	3.322	3.364	3.357	3.391	4,281,166	3.3723	0.62%
2021-05-07	4.830	4.750	4.830	4.800	4.970	1,639,500	7,920,250	4.8309	3.343	3.287	3.343	3.322	3.440	2,368,873	3.3435	1.26%
2021-05-06	4.770	4.770	4.840	4.670	4.880	1,747,500	8,441,710	4.8307	3.301	3.301	3.350	3.232	3.377	2,524,920	3.3434	-4.22%
2021-05-05	4.980	4.160	4.980	4.950	4.980	1,198,500	5,964,605	4.9767	3.447	2.879	3.447	3.426	3.447	1,731,683	3.4444	-0.40%
2021-05-04	5.000	4.720	5.000	4.710	5.000	8,000	39,155	4.8944	3.461	3.267	3.461	3.260	3.461	11,559	3.3874	2.04%
2021-05-03	4.900	-	4.900	4.880	4.900	193,500	948,140	4.8999	3.391	-	3.391	3.377	3.391	279,583	3.3913	0.41%
2021-04-30	4.880	4.310	4.880	-	-	0	0	-	3.377	2.983	3.377	-	-	0	-	0.00%
2021-04-29	4.880	4.840	5.020	4.820	5.050	997,500	4,986,805	4.9993	3.377	3.350	3.474	3.336	3.495	1,441,263	3.4600	1.24%
2021-04-28	4.820	4.740	4.950	4.780	4.830	4,539,000	21,787,100	4.8000	3.336	3.281	3.426	3.308	3.343	6,558,289	3.3221	-0.21%
2021-04-27	4.830	4.760	4.830	4.800	4.900	19,500	94,245	4.8331	3.343	3.294	3.343	3.322	3.391	28,175	3.3450	-0.41%
2021-04-26	4.850	4.850	4.920	4.850	5.000	54,000	263,755	4.8844	3.357	3.357	3.405	3.357	3.461	78,023	3.3805	0.83%
2021-04-23	4.810	4.800	5.040	4.810	5.160	785,500	3,917,900	4.9878	3.329	3.322	3.488	3.329	3.571	1,134,950	3.4520	-6.78%
2021-04-22	5.160	5.060	5.160	4.840	5.180	1,940,000	9,809,425	5.0564	3.571	3.502	3.571	3.350	3.585	2,803,058	3.4995	-0.58%
2021-04-21	5.190	5.150	5.210	4.690	5.210	7,387,500	38,316,175	5.1866	3.592	3.564	3.606	3.246	3.606	10,674,016	3.5897	10.66%
2021-04-20	4.690	4.690	4.700	4.550	4.700	138,500	648,480	4.6822	3.246	3.246	3.253	3.149	3.253	200,115	3.2405	1.74%
2021-04-19	4.610	4.610	4.650	4.420	4.680	4,504,000	20,715,270	4.5993	3.191	3.191	3.218	3.059	3.239	6,507,718	3.1832	-6.87%
2021-04-16	4.950	4.950	5.240	4.430	5.000	243,500	1,160,095	4.7643	3.426	3.426	3.627	3.066	3.461	351,827	3.2973	10.00%
2021-04-15	4.500	4.500	4.550	4.290	4.500	73,000	323,610	4.4330	3.114	3.114	3.149	2.969	3.114	105,476	3.0681	4.65%
2021-04-14	4.300	4.270	4.390	-	-	23	100	4.3478	2.976	2.955	3.038	-	-	33	3.0091	0.00%
2021-04-13	4.300	4.250	4.450	4.290	4.460	94,500	409,685	4.3353	2.976	2.941	3.080	2.969	3.087	136,541	3.0005	0.23%
2021-04-12	4.290	4.290	4.360	4.290	4.490	61,500	272,810	4.4359	2.969	2.969	3.018	2.969	3.108	88,860	3.0701	-2.94%
2021-04-09	4.420	4.340	4.450	4.380	4.490	18,500	82,475	4.4581	3.059	3.004	3.080	3.031	3.108	26,730	3.0855	-1.34%
2021-04-08	4.480	4.340	4.480	4.430	4.480	61,500	272,195	4.4259	3.101	3.004	3.101	3.066	3.101	88,860	3.0632	0.90%
2021-04-07	4.440	4.380	4.440	4.330	4.550	262,500	1,162,030	4.4268	3.073	3.031	3.073	2.997	3.149	379,280	3.0638	2.78%
2021-04-01	4.320	4.320	4.430	4.270	4.450	2,737,500	12,044,350	4.3998	2.990	2.990	3.066	2.955	3.080	3,955,346	3.0451	-2.92%
2021-03-31	4.450	4.300	4.450	-	-	0	0	-	3.080	2.976	3.080	-	-	0	-	-0.22%
2021-03-30	4.460	4.390	4.470	4.390	4.560	27,000	118,895	4.4035	3.087	3.038	3.094	3.038	3.156	39,012	3.0477	-4.09%
2021-03-29	4.650	4.240	4.650	4.240	4.800	2,554,000	10,911,255	4.2722	3.218	2.935	3.218	2.935	3.322	3,690,212	2.9568	9.93%
2021-03-26	4.230	4.230	4.280	4.220	4.300	7,013,500	29,767,305	4.2443	2.928	2.928	2.962	2.921	2.976	10,133,633	2.9375	-0.24%
2021-03-25	4.240	4.210	4.240	4.200	4.260	27,000	114,610	4.2448	2.935	2.914	2.935	2.907	2.948	39,012	2.9378	0.95%
2021-03-24	4.200	4.200	4.240	4.180	4.310	79,000	334,735	4.2372	2.907	2.907	2.935	2.893	2.983	114,145	2.9325	-1.87%
2021-03-23	4.280	4.260	4.270	4.250	4.300	38,500	164,550	4.2740	2.962	2.948	2.955	2.941	2.976	55,628	2.9581	-0.23%
2021-03-22	4.290	4.280	4.290	4.280	4.300	18,000	77,140	4.2856	2.969	2.962	2.969	2.962	2.976	26,008	2.9660	-0.23%
2021-03-19	4.300	4.280	4.300	4.280	4.350	32,500	139,580	4.2948	2.976	2.962	2.976	2.962	3.011	46,958	2.9724	-0.69%
2021-03-18	4.330	4.310	4.360	-	-	0	0	-	2.997	2.983	3.018	-	-	0	-	0.00%
2021-03-17	4.330	4.310	4.320	4.300	4.360	29,500	127,175	4.3110	2.997	2.983	2.990	2.976	3.018	42,624	2.9837	-0.69%
2021-03-16	4.360	4.310	4.360	4.360	4.360	13,500	58,850	4.3593	3.018	2.983	3.018	3.018	3.018	19,506	3.0170	1.87%
2021-03-15	4.280	4.280	4.310	4.280	4.450	25,500	111,470	4.3714	2.962	2.962	2.983	2.962	3.080	36,844	3.0254	-0.23%
2021-03-12	4.290	4.290	4.320	4.240	4.300	77,500	330,870	4.2693	2.969	2.969	2.990	2.935	2.976	111,978	2.9548	0.23%
2021-03-11	4.280	4.280	4.340	4.260	4.400	82,000	352,270	4.2960	2.962	2.962	3.004	2.948	3.045	118,480	2.9733	0.94%
2021-03-10	4.240	4.240	4.320	4.220	4.270	76,000	323,175	4.2523	2.935	2.935	2.990	2.921	2.955	109,811	2.9430	-0.70%
2021-03-09	4.270	4.270	4.300	4.250	4.350	59,000	251,320	4.2597	2.955	2.955	2.976	2.941	3.011	85,248	2.9481	-2.29%
2021-03-08	4.370	4.330	4.380	4.390	4.420	5,500	24,280	4.4145	3.024	2.997	3.031	3.038	3.059	7,947	3.0553	0.69%
2021-03-05	4.340	4.340	4.400	4.300	4.420	123,500	535,510	4.3361	3.004	3.004	3.045	2.976	3.059	178,442	3.0010	-1.59%
2021-03-04	4.410	4.410	4.500	4.410	4.460	60,000	266,165	4.4361	3.052	3.052	3.114	3.052	3.087	86,693	3.0702	-1.78%
2021-03-03	4.490	4.490	4.510	4.450	4.540	105,500	473,615	4.4892	3.108	3.108	3.121	3.080	3.142	152,434	3.1070	0.00%
2021-03-02	4.490	4.460	4.500	4.470	4.510	27,500	123,585	4.4940	3.108	3.087	3.114	3.094	3.121	39,734	3.1103	-0.66%
2021-03-01	4.520	4.460	4.520	4.450	4.680	5,371,000	23,920,155	4.4536	3.128	3.087	3.128	3.080	3.239	7,760,425	3.0823	-1.09%
2021-02-26	4.570	4.510	4.600	4.520	4.610	55,000	252,030	4.5824	3.163	3.121	3.184	3.128	3.191	79,468	3.1715	1.11%
2021-02-25	4.520	4.500	4.520	4.440	4.570	54,500	247,705	4.5450	3.128	3.114	3.128	3.073	3.163	78,746	3.1456	2.26%
2021-02-24	4.420	4.410	4.500	4.400	4.590	39,000	174,935	4.4855	3.059	3.052	3.114	3.045	3.177	56,350	3.1044	-3.28%
2021-02-23	4.570	4.570	4.620	4.550	4.620	88,000	402,765	4.5769	3.163	3.163	3.198	3.149	3.198	127,149	3.1677	1.11%
2021-02-22	4.520	4.520	4.560	4.490	4.600	87,000	395,435	4.5452	3.128	3.128	3.156	3.108	3.184	125,704	3.1458	-1.09%
2021-02-19	4.570	4.570	4.640	4.560	4.650	56,000	257,965	4.6065	3.163	3.163	3.211	3.156	3.218	80,913	3.1882	-1.72%
2021-02-18	4.650	4.630	4.660	4.630	4.730	68,000	316,340	4.6521	3.218	3.204	3.225	3.204	3.274	98,252	3.2197	-2.72%
2021-02-17	4.780	4.650	4.800	4.650	4.810	2,000	9,510	4.7550	3.308	3.218	3.322	3.218	3.329	2,890	3.2909	-0.62%
2021-02-16	4.810	4.750	4.820	4.670	4.820	6,000	28,375	4.7292	3.329	3.287	3.336	3.232	3.336	8,669	3.2731	2.56%
2021-02-11	4.690	4.690	4.750	4.690	4.750	31,000	145,625	4.6976	3.246	3.246	3.287	3.246	3.287	44,791	3.2512	-0.21%
2021-02-10	4.700	4.690	4.700	4.600	4.940	62,000	291,655	4.7041	3.253	3.246	3.253	3.184	3.419	89,582	3.2557	-1.88%
2021-02-09	4.790	4.730	4.860	4.730	4.880	5,016,500	25,578,230	5.0988	3.315	3.274	3.364	3.274	3.377	7,248,217	3.5289	0.21%
2021-02-08	4.780	4.740	4.780	4.530	4.950	277,500	1,327,445	4.7836	3.308	3.281	3.308	3.135	3.426	400,953	3.3107	-1.85%
2021-02-05	4.870	4.810	4.870	4.530	4.880	518,000	2,454,180	4.7378	3.371	3.329	3.371	3.135	3.377	748,445	3.2790	7.51%
2021-02-04	4.530	4.500	4.570	4.510	4.640	42,500	195,150	4.5918	3.135	3.114	3.163	3.121	3.211	61,407	3.1780	0.00%
2021-02-03	4.530	4.360	4.530	-	-	0	0	-	3.135	3.018	3.135	-	-	0	-	-0.66%
2021-02-02	4.560	4.540	4.560	4.460	4.570	49,500	224,120	4.5277	3.156	3.142	3.156	3.087	3.163	71,521	3.1336	1.11%
2021-02-01	4.510	4.510	4.520	4.380	4.520	139,000	615,780	4.4301	3.121	3.121	3.128	3.031	3.128	200,838	3.0661	4.88%
2021-01-29	4.300	4.250	4.340	4.210	4.340	5,361,500	22,697,245	4.2334	2.976	2.941	3.004	2.914	3.004	7,746,699	2.9299	2.14%
2021-01-28	4.210	4.210	4.280	4.200	4.380	89,000	378,540	4.2533	2.914	2.914	2.962	2.907	3.031	128,594	2.9437	-3.00%
2021-01-27	4.340	4.340	4.380	4.340	4.360	16,000	69,575	4.3484	3.004	3.004	3.031	3.004	3.018	23,118	3.0096	-0.69%
2021-01-26	4.370	4.350	4.380	4.330	4.420	157,500	687,815	4.3671	3.024	3.011	3.031	2.997	3.059	227,568	3.0225	-1.13%
2021-01-25	4.420	4.410	4.450	4.370	4.470	73,500	324,745	4.4183	3.059	3.052	3.080	3.024	3.094	106,198	3.0579	-2.21%
2021-01-22	4.520	4.470	4.520	4.460	4.530	75,000	335,770	4.4769	3.128	3.094	3.128	3.087	3.135	108,366	3.0985	-0.66%
2021-01-21	4.550	4.540	4.550	4.510	4.580	41,500	188,905	4.5519	3.149	3.142	3.149	3.121	3.170	59,962	3.1504	-0.66%
2021-01-20	4.580	4.530	4.580	4.550	4.600	38,000	173,650	4.5697	3.170	3.135	3.170	3.149	3.184	54,905	3.1627	0.44%
2021-01-19	4.560	4.530	4.570	4.450	4.650	4,253,500	21,543,315	5.0648	3.156	3.135	3.163	3.080	3.218	6,145,777	3.5054	1.11%
2021-01-18	4.510	4.500	4.520	4.460	4.510	61,500	276,135	4.4900	3.121	3.114	3.128	3.087	3.121	88,860	3.1075	1.35%
2021-01-15	4.450	4.440	4.450	4.440	4.570	366,500	1,638,800	4.4715	3.080	3.073	3.080	3.073	3.163	529,547	3.0947	0.00%
2021-01-14	4.450	4.450	4.490	4.450	4.530	5,813,500	29,616,865	5.0945	3.080	3.080	3.108	3.080	3.135	8,399,783	3.5259	0.23%
2021-01-13	4.440	4.430	4.440	4.440	4.560	107,500	478,530	4.4514	3.073	3.066	3.073	3.073	3.156	155,324	3.0808	-2.63%
2021-01-12	4.560	4.500	4.560	4.510	4.590	23,000	104,635	4.5493	3.156	3.114	3.156	3.121	3.177	33,232	3.1486	0.88%
2021-01-11	4.520	4.470	4.530	4.440	4.530	39,500	177,715	4.4991	3.128	3.094	3.135	3.073	3.135	57,073	3.1138	-0.88%
2021-01-08	4.560	4.540	4.560	4.540	4.600	48,000	219,545	4.5739	3.156	3.142	3.156	3.142	3.184	69,354	3.1656	-1.72%
2021-01-07	4.640	4.560	4.640	4.560	4.640	3,000	13,880	4.6267	3.211	3.156	3.211	3.156	3.211	4,335	3.2021	-1.69%
2021-01-06	4.720	4.640	4.740	4.650	4.790	43,000	202,210	4.7026	3.267	3.211	3.281	3.218	3.315	62,130	3.2546	1.94%
2021-01-05	4.630	4.630	4.690	4.620	4.690	5,021,000	25,597,360	5.0981	3.204	3.204	3.246	3.198	3.246	7,254,719	3.5284	-0.43%
2021-01-04	4.650	4.640	4.750	4.420	5.150	453,000	2,171,115	4.7927	3.218	3.211	3.287	3.059	3.564	654,529	3.3171	4.49%
2020-12-31	4.450	4.450	4.560	4.450	4.640	82,500	375,405	4.5504	3.080	3.080	3.156	3.080	3.211	119,202	3.1493	-2.20%
2020-12-30	4.550	4.540	4.560	4.530	4.620	31,500	144,400	4.5841	3.149	3.142	3.156	3.135	3.198	45,514	3.1727	0.22%
2020-12-29	4.540	4.540	4.570	4.510	4.590	56,500	258,435	4.5741	3.142	3.142	3.163	3.121	3.177	81,635	3.1657	-1.09%
2020-12-28	4.590	4.520	4.590	4.420	4.780	89,000	412,370	4.6334	3.177	3.128	3.177	3.059	3.308	128,594	3.2068	-1.71%
2020-12-24	4.670	4.670	4.800	4.670	4.670	5,270,000	25,820,620	4.8995	3.232	3.232	3.322	3.232	3.232	7,614,493	3.3910	0.86%
2020-12-23	4.630	4.630	4.720	4.580	4.770	11,500	53,300	4.6348	3.204	3.204	3.267	3.170	3.301	16,616	3.2077	-0.64%
2020-12-22	4.660	4.660	4.700	4.640	4.900	56,000	263,915	4.7128	3.225	3.225	3.253	3.211	3.391	80,913	3.2617	-6.80%
2020-12-21	5.000	4.990	5.000	4.480	5.250	230,500	1,126,480	4.8871	3.461	3.454	3.461	3.101	3.634	333,044	3.3824	8.46%
2020-12-18	4.610	4.600	4.640	4.570	4.800	58,500	269,480	4.6065	3.191	3.184	3.211	3.163	3.322	84,525	3.1882	-3.96%
2020-12-17	4.800	4.720	4.800	4.360	5.010	389,500	1,789,945	4.5955	3.322	3.267	3.322	3.018	3.467	562,779	3.1805	9.59%
2020-12-16	4.380	4.380	4.420	4.360	4.460	63,000	276,850	4.3944	3.031	3.031	3.059	3.018	3.087	91,027	3.0414	-1.57%
2020-12-15	4.450	4.400	4.450	4.350	4.480	98,500	433,980	4.4059	3.080	3.045	3.080	3.011	3.101	142,320	3.0493	0.91%
2020-12-14	4.410	4.410	4.420	4.410	4.490	123,500	546,045	4.4214	3.052	3.052	3.059	3.052	3.108	178,442	3.0601	-0.23%
2020-12-11	4.420	4.420	4.490	4.350	4.530	95,000	422,445	4.4468	3.059	3.059	3.108	3.011	3.135	137,263	3.0776	-0.90%
2020-12-10	4.460	4.460	4.490	4.440	4.500	158,000	703,025	4.4495	3.087	3.087	3.108	3.073	3.114	228,290	3.0795	0.45%
2020-12-09	4.440	4.440	4.490	4.430	4.640	217,500	980,055	4.5060	3.073	3.073	3.108	3.066	3.211	314,260	3.1186	-3.69%
2020-12-08	4.610	4.610	4.620	4.460	4.650	550,000	2,488,730	4.5250	3.191	3.191	3.198	3.087	3.218	794,681	3.1317	-1.28%
2020-12-07	4.670	4.640	4.670	4.610	4.830	265,500	1,247,615	4.6991	3.232	3.211	3.232	3.191	3.343	383,614	3.2523	-0.85%
2020-12-04	4.710	4.710	4.750	4.710	5.060	925,000	4,481,505	4.8449	3.260	3.260	3.287	3.260	3.502	1,336,510	3.3531	-5.80%
2020-12-03	5.000	5.010	5.070	4.990	5.600	3,224,500	16,868,500	5.2314	3.461	3.467	3.509	3.454	3.876	4,659,000	3.6206	-5.66%
2020-12-02	5.300	5.260	5.300	5.150	5.750	2,257,500	11,873,215	5.2595	3.668	3.640	3.668	3.564	3.980	3,261,806	3.6401	6.00%
2020-12-01	5.000	5.000	5.060	4.880	5.140	419,000	2,108,685	5.0327	3.461	3.461	3.502	3.377	3.557	605,403	3.4831	4.17%
2020-11-30	4.800	4.740	4.800	4.740	5.170	263,500	1,323,040	5.0210	3.322	3.281	3.322	3.281	3.578	380,725	3.4751	1.05%
2020-11-27	4.750	4.750	4.810	4.750	4.900	14,000	68,075	4.8625	3.287	3.287	3.329	3.287	3.391	20,228	3.3653	-1.25%
2020-11-26	4.810	4.650	4.810	-	-	0	0	-	3.329	3.218	3.329	-	-	0	-	0.00%
2020-11-25	4.810	4.690	4.800	-	-	0	0	-	3.329	3.246	3.322	-	-	0	-	-0.21%
2020-11-24	4.820	4.780	4.840	-	-	0	0	-	3.336	3.308	3.350	-	-	0	-	0.00%
2020-11-23	4.820	4.820	4.890	4.790	5.000	82,500	403,460	4.8904	3.336	3.336	3.384	3.315	3.461	119,202	3.3847	-3.60%
2020-11-20	5.000	4.780	5.000	4.680	5.050	119,000	590,000	4.9580	3.461	3.308	3.461	3.239	3.495	171,940	3.4314	2.46%
2020-11-19	4.880	4.880	4.950	4.660	4.960	56,000	275,090	4.9123	3.377	3.377	3.426	3.225	3.433	80,913	3.3998	-2.01%
2020-11-18	4.980	4.980	5.000	4.580	4.980	95,500	449,585	4.7077	3.447	3.447	3.461	3.170	3.447	137,986	3.2582	4.84%
2020-11-17	4.750	4.550	4.750	-	-	0	0	-	3.287	3.149	3.287	-	-	0	-	-2.06%
2020-11-16	4.850	4.800	4.850	4.430	4.890	104,000	482,630	4.6407	3.357	3.322	3.357	3.066	3.384	150,267	3.2118	1.68%
2020-11-13	4.770	4.510	4.770	-	-	0	0	-	3.301	3.121	3.301	-	-	0	-	-0.21%
2020-11-12	4.780	4.480	4.780	4.780	4.780	7,000	33,410	4.7729	3.308	3.101	3.308	3.308	3.308	10,114	3.3033	-0.42%
2020-11-11	4.800	4.800	5.000	4.610	4.780	56,000	264,330	4.7202	3.322	3.322	3.461	3.191	3.308	80,913	3.2668	4.12%
2020-11-10	4.610	4.490	4.610	-	-	0	0	-	3.191	3.108	3.191	-	-	0	-	-0.43%
2020-11-09	4.630	4.630	4.650	4.470	4.680	8,000	36,415	4.5519	3.204	3.204	3.218	3.094	3.239	11,559	3.1504	3.81%
2020-11-06	4.460	4.450	4.510	4.360	4.650	80,500	369,320	4.5878	3.087	3.080	3.121	3.018	3.218	116,312	3.1752	-4.09%
2020-11-05	4.650	4.430	4.650	4.650	4.650	500	2,325	4.6500	3.218	3.066	3.218	3.218	3.218	722	3.2183	1.53%
2020-11-04	4.580	4.400	4.580	-	-	0	0	-	3.170	3.045	3.170	-	-	0	-	0.00%
2020-11-03	4.580	4.400	4.580	4.560	4.600	2,500	11,470	4.5880	3.170	3.045	3.170	3.156	3.184	3,612	3.1754	2.46%
2020-11-02	4.470	3.920	4.480	4.470	4.470	3,000	13,410	4.4700	3.094	2.713	3.101	3.094	3.094	4,335	3.0937	-0.22%
2020-10-30	4.480	4.410	4.570	-	-	0	0	-	3.101	3.052	3.163	-	-	0	-	0.00%
2020-10-29	4.480	4.340	4.570	4.480	4.480	2,000	8,960	4.4800	3.101	3.004	3.163	3.101	3.101	2,890	3.1006	-1.97%
2020-10-28	4.570	4.480	4.570	-	-	0	0	-	3.163	3.101	3.163	-	-	0	-	-2.14%
2020-10-27	4.670	4.480	4.670	4.470	4.680	21,500	98,825	4.5965	3.232	3.101	3.232	3.094	3.239	31,065	3.1813	1.97%
2020-10-23	4.580	4.500	4.580	4.600	4.640	54,000	249,625	4.6227	3.170	3.114	3.170	3.184	3.211	78,023	3.1994	-1.29%
2020-10-22	4.640	4.500	4.640	-	-	0	0	-	3.211	3.114	3.211	-	-	0	-	-0.43%
2020-10-21	4.660	4.650	4.660	-	-	0	0	-	3.225	3.218	3.225	-	-	0	-	-0.64%
2020-10-20	4.690	4.520	4.680	4.600	4.710	1,000	4,655	4.6550	3.246	3.128	3.239	3.184	3.260	1,445	3.2217	1.96%
2020-10-19	4.600	4.450	4.600	-	-	0	0	-	3.184	3.080	3.184	-	-	0	-	0.00%
2020-10-16	4.600	4.460	4.610	4.600	4.600	2,000	9,200	4.6000	3.184	3.087	3.191	3.184	3.184	2,890	3.1837	0.00%
2020-10-15	4.600	4.450	4.600	4.520	4.650	28,000	127,985	4.5709	3.184	3.080	3.184	3.128	3.218	40,457	3.1635	0.88%
2020-10-14	4.560	4.480	4.560	-	-	0	0	-	3.156	3.101	3.156	-	-	0	-	-1.72%
2020-10-12	4.640	4.600	4.640	4.440	4.670	28,000	129,125	4.6116	3.211	3.184	3.211	3.073	3.232	40,457	3.1917	1.98%
2020-10-09	4.550	4.450	4.720	-	-	1,000	4,705	4.7050	3.149	3.080	3.267	-	-	1,445	3.2563	0.00%
2020-10-08	4.550	4.450	4.800	-	-	0	0	-	3.149	3.080	3.322	-	-	0	-	0.00%
2020-10-07	4.550	4.470	4.800	-	-	0	0	-	3.149	3.094	3.322	-	-	0	-	0.00%
2020-10-06	4.550	4.450	5.000	-	-	0	0	-	3.149	3.080	3.461	-	-	0	-	0.00%
2020-10-05	4.550	4.470	4.850	-	-	0	0	-	3.149	3.094	3.357	-	-	0	-	0.00%
2020-09-30	4.550	4.450	4.680	-	-	0	0	-	3.149	3.080	3.239	-	-	0	-	0.00%
2020-09-29	4.550	4.450	4.690	-	-	0	0	-	3.149	3.080	3.246	-	-	0	-	0.00%
2020-09-28	4.550	4.430	4.550	4.420	4.550	20,500	92,020	4.4888	3.149	3.066	3.149	3.059	3.149	29,620	3.1067	0.22%
2020-09-25	4.540	4.400	4.540	-	-	0	0	-	3.142	3.045	3.142	-	-	0	-	-0.66%
2020-09-24	4.570	4.450	4.570	4.430	4.620	14,500	65,980	4.5503	3.163	3.080	3.163	3.066	3.198	20,951	3.1493	2.93%
2020-09-23	4.440	4.440	4.630	4.440	4.690	97,000	445,350	4.5912	3.073	3.073	3.204	3.073	3.246	140,153	3.1776	-1.11%
2020-09-22	4.490	4.420	4.510	4.400	4.510	56,500	251,970	4.4596	3.108	3.059	3.121	3.045	3.121	81,635	3.0865	0.45%
2020-09-21	4.470	4.480	4.490	4.320	4.670	67,000	300,130	4.4796	3.094	3.101	3.108	2.990	3.232	96,807	3.1003	-1.76%
2020-09-18	4.550	4.520	4.550	4.510	4.590	28,500	129,595	4.5472	3.149	3.128	3.149	3.121	3.177	41,179	3.1471	0.44%
2020-09-17	4.530	4.530	4.560	4.530	4.550	10,500	47,685	4.5414	3.135	3.135	3.156	3.135	3.149	15,171	3.1431	0.00%
2020-09-16	4.530	4.530	4.560	4.510	4.510	6,000	27,060	4.5100	3.135	3.135	3.156	3.121	3.121	8,669	3.1214	-1.74%
2020-09-15	4.610	4.540	4.610	4.520	4.640	34,000	156,045	4.5896	3.191	3.142	3.191	3.128	3.211	49,126	3.1764	-0.86%
2020-09-14	4.650	4.570	4.650	4.530	4.680	67,000	310,925	4.6407	3.218	3.163	3.218	3.135	3.239	96,807	3.2118	0.22%
2020-09-11	4.640	4.520	4.640	4.610	4.690	56,000	260,250	4.6473	3.211	3.128	3.211	3.191	3.246	80,913	3.2164	-0.85%
2020-09-10	4.680	4.510	4.680	4.560	4.690	31,000	143,750	4.6371	3.239	3.121	3.239	3.156	3.246	44,791	3.2093	-0.21%
2020-09-09	4.690	4.600	4.700	4.590	4.690	17,000	78,880	4.6400	3.246	3.184	3.253	3.177	3.246	24,563	3.2113	-0.21%
2020-09-08	4.700	4.570	4.700	4.620	4.720	5,000	23,395	4.6790	3.253	3.163	3.253	3.198	3.267	7,224	3.2383	1.73%
2020-09-07	4.620	4.530	4.620	4.500	4.690	15,500	70,800	4.5677	3.198	3.135	3.198	3.114	3.246	22,396	3.1613	-0.86%
2020-09-04	4.660	4.550	4.690	4.560	4.690	6,500	29,965	4.6100	3.225	3.149	3.246	3.156	3.246	9,392	3.1906	0.65%
2020-09-03	4.630	4.530	4.680	4.540	4.700	21,000	96,980	4.6181	3.204	3.135	3.239	3.142	3.253	30,342	3.1962	-1.91%
2020-09-02	4.720	4.530	4.720	4.720	4.720	2,000	9,345	4.6725	3.267	3.135	3.267	3.267	3.267	2,890	3.2338	0.00%
2020-09-01	4.720	4.530	4.720	4.670	4.720	4,000	18,685	4.6713	3.267	3.135	3.267	3.232	3.267	5,780	3.2330	1.07%
2020-08-31	4.670	4.530	4.690	4.670	4.700	8,500	39,920	4.6965	3.232	3.135	3.246	3.232	3.253	12,281	3.2504	0.43%
2020-08-28	4.650	4.550	4.650	4.680	4.700	62,000	288,690	4.6563	3.218	3.149	3.218	3.239	3.253	89,582	3.2226	-0.64%
2020-08-27	4.680	4.550	4.680	4.690	4.690	2,000	9,380	4.6900	3.239	3.149	3.239	3.246	3.246	2,890	3.2460	0.00%
2020-08-26	4.680	4.550	4.680	4.680	4.680	3,000	14,040	4.6800	3.239	3.149	3.239	3.239	3.239	4,335	3.2390	0.00%
2020-08-25	4.680	4.550	4.680	4.600	4.690	6,500	30,080	4.6277	3.239	3.149	3.239	3.184	3.246	9,392	3.2028	0.21%
2020-08-24	4.670	4.550	4.670	4.670	4.670	500	2,335	4.6700	3.232	3.149	3.232	3.232	3.232	722	3.2321	0.00%
2020-08-21	4.670	4.550	4.680	4.670	4.670	2,000	9,355	4.6775	3.232	3.149	3.239	3.232	3.232	2,890	3.2373	-0.43%
2020-08-20	4.690	4.560	4.700	4.650	4.690	1,500	7,015	4.6767	3.246	3.156	3.253	3.218	3.246	2,167	3.2367	3.08%
2020-08-19	4.550	4.540	4.730	4.500	4.550	7,000	31,610	4.5157	3.149	3.142	3.274	3.114	3.149	10,114	3.1253	-2.99%
2020-08-18	4.690	4.530	4.700	4.560	4.690	47,000	215,440	4.5838	3.246	3.135	3.253	3.156	3.246	67,909	3.1725	-0.21%
2020-08-17	4.700	4.670	4.700	4.700	4.760	83,500	394,250	4.7216	3.253	3.232	3.253	3.253	3.294	120,647	3.2678	0.00%
2020-08-14	4.700	4.600	4.700	4.550	4.720	13,000	60,135	4.6258	3.253	3.184	3.253	3.149	3.267	18,783	3.2015	1.95%
2020-08-13	4.610	4.580	4.640	4.600	4.610	5,000	23,020	4.6040	3.191	3.170	3.211	3.184	3.191	7,224	3.1864	-0.86%
2020-08-12	4.650	4.540	4.650	4.500	4.650	31,500	142,325	4.5183	3.218	3.142	3.218	3.114	3.218	45,514	3.1271	0.87%
2020-08-11	4.610	4.600	4.650	4.600	4.690	29,000	133,990	4.6203	3.191	3.184	3.218	3.184	3.246	41,901	3.1977	0.00%
2020-08-10	4.610	4.570	4.620	4.570	4.650	9,500	43,800	4.6105	3.191	3.163	3.198	3.163	3.218	13,726	3.1910	0.00%
2020-08-07	4.610	4.600	4.610	4.600	4.650	56,500	260,915	4.6180	3.191	3.184	3.191	3.184	3.218	81,635	3.1961	-2.12%
2020-08-06	4.710	4.700	4.730	4.650	4.730	50,000	233,820	4.6764	3.260	3.253	3.274	3.218	3.274	72,244	3.2365	-2.89%
2020-08-05	4.850	4.730	4.840	4.870	4.870	3,500	17,015	4.8614	3.357	3.274	3.350	3.371	3.371	5,057	3.3646	1.46%
2020-08-04	4.780	4.720	4.780	4.700	4.830	11,500	54,890	4.7730	3.308	3.267	3.308	3.253	3.343	16,616	3.3034	1.92%
2020-08-03	4.690	4.700	4.790	4.670	4.780	26,500	124,485	4.6975	3.246	3.253	3.315	3.232	3.308	38,289	3.2512	-2.29%
2020-07-31	4.800	4.690	4.800	4.700	4.800	2,500	11,800	4.7200	3.322	3.246	3.322	3.253	3.322	3,612	3.2667	-0.41%
2020-07-30	4.820	4.620	4.820	4.640	4.830	11,000	52,410	4.7645	3.336	3.198	3.336	3.211	3.343	15,894	3.2975	-0.21%
2020-07-29	4.830	4.680	4.830	4.650	4.840	6,500	30,770	4.7338	3.343	3.239	3.343	3.218	3.350	9,392	3.2763	0.84%
2020-07-28	4.790	4.610	4.830	4.790	4.840	10,000	48,250	4.8250	3.315	3.191	3.343	3.315	3.350	14,449	3.3394	0.63%
2020-07-27	4.760	4.810	4.820	4.530	4.780	27,000	126,715	4.6931	3.294	3.329	3.336	3.135	3.308	39,012	3.2481	1.93%
2020-07-24	4.670	4.670	4.680	4.660	4.660	5,000	23,300	4.6600	3.232	3.232	3.239	3.225	3.225	7,224	3.2252	-0.64%
2020-07-23	4.700	4.680	4.710	4.680	4.730	18,500	86,935	4.6992	3.253	3.239	3.260	3.239	3.274	26,730	3.2523	-2.69%
2020-07-22	4.830	4.690	4.850	4.800	4.840	6,000	28,945	4.8242	3.343	3.246	3.357	3.322	3.350	8,669	3.3388	1.05%
2020-07-21	4.780	4.690	4.770	4.670	4.820	15,000	71,300	4.7533	3.308	3.246	3.301	3.232	3.336	21,673	3.2898	-1.04%
2020-07-20	4.830	4.680	4.830	4.590	4.850	34,500	164,425	4.7659	3.343	3.239	3.343	3.177	3.357	49,848	3.2985	2.11%
2020-07-17	4.730	4.650	4.730	4.630	4.860	138,000	648,220	4.6972	3.274	3.218	3.274	3.204	3.364	199,393	3.2510	-2.67%
2020-07-16	4.860	4.770	4.860	-	-	0	0	-	3.364	3.301	3.364	-	-	0	-	-1.42%
2020-07-15	4.930	4.800	4.930	4.760	4.940	47,000	231,230	4.9198	3.412	3.322	3.412	3.294	3.419	67,909	3.4050	0.82%
2020-07-14	4.890	4.890	4.930	4.880	4.980	16,500	81,200	4.9212	3.384	3.384	3.412	3.377	3.447	23,840	3.4060	-1.21%
2020-07-13	4.950	4.900	4.980	4.860	4.950	26,500	130,110	4.9098	3.426	3.391	3.447	3.364	3.426	38,289	3.3981	0.00%
2020-07-10	4.950	4.860	4.950	4.860	4.950	3,000	14,715	4.9050	3.426	3.364	3.426	3.364	3.426	4,335	3.3948	-0.40%
2020-07-09	4.970	4.910	4.980	4.910	5.090	97,750	486,342	4.9754	3.440	3.398	3.447	3.398	3.523	141,237	3.4435	-0.20%
2020-07-08	4.980	4.900	4.980	4.900	5.000	211,500	1,046,920	4.9500	3.447	3.391	3.447	3.391	3.461	305,591	3.4259	2.26%
2020-07-07	4.870	4.870	4.900	4.860	5.180	375,000	1,866,545	4.9775	3.371	3.371	3.391	3.364	3.585	541,828	3.4449	-5.98%
2020-07-06	5.180	5.180	5.220	4.980	5.400	868,000	4,484,645	5.1666	3.585	3.585	3.613	3.447	3.737	1,254,152	3.5758	5.28%
2020-07-03	4.920	4.920	4.990	4.910	5.100	43,000	213,430	4.9635	3.405	3.405	3.454	3.398	3.530	62,130	3.4352	-1.60%
2020-07-02	5.000	4.960	5.000	5.000	5.070	19,000	96,050	5.0553	3.461	3.433	3.461	3.461	3.509	27,453	3.4988	1.01%
2020-06-30	4.950	4.950	5.000	4.920	5.130	26,000	130,945	5.0363	3.426	3.426	3.461	3.405	3.550	37,567	3.4857	-2.75%
2020-06-29	5.090	5.020	5.100	4.810	5.140	52,500	263,635	5.0216	3.523	3.474	3.530	3.329	3.557	75,856	3.4755	1.80%
2020-06-26	5.000	4.750	5.100	-	-	0	0	-	3.461	3.287	3.530	-	-	0	-	0.00%
2020-06-24	5.000	5.000	5.080	5.000	5.000	6,000	30,000	5.0000	3.461	3.461	3.516	3.461	3.461	8,669	3.4605	-0.79%
2020-06-23	5.040	4.800	5.000	-	-	0	0	-	3.488	3.322	3.461	-	-	0	-	0.00%
2020-06-22	5.040	4.800	5.120	5.040	5.150	15,000	76,340	5.0893	3.488	3.322	3.544	3.488	3.564	21,673	3.5223	-2.14%
2020-06-19	5.150	5.030	5.150	5.030	5.180	13,000	66,775	5.1365	3.564	3.481	3.564	3.481	3.585	18,783	3.5550	1.18%
2020-06-18	5.090	5.090	5.100	5.060	5.090	1,500	7,620	5.0800	3.523	3.523	3.530	3.502	3.523	2,167	3.5159	1.39%
2020-06-17	5.020	5.000	5.060	-	-	0	0	-	3.474	3.461	3.502	-	-	0	-	0.00%
2020-06-16	5.020	5.020	5.060	5.020	5.020	5,000	25,100	5.0200	3.474	3.474	3.502	3.474	3.474	7,224	3.4743	0.40%
2020-06-15	5.000	5.000	5.150	-	-	0	0	-	3.461	3.461	3.564	-	-	0	-	0.00%
2020-06-12	5.000	5.000	5.080	5.000	5.010	33,000	165,060	5.0018	3.461	3.461	3.516	3.461	3.467	47,681	3.4618	-1.57%
2020-06-11	5.080	5.010	5.100	-	-	0	0	-	3.516	3.467	3.530	-	-	0	-	0.00%
2020-06-10	5.080	5.010	5.100	5.020	5.260	18,500	95,720	5.1741	3.516	3.467	3.530	3.474	3.640	26,730	3.5810	1.20%
2020-06-09	5.020	5.020	5.150	5.020	5.020	500	2,510	5.0200	3.474	3.474	3.564	3.474	3.474	722	3.4743	-0.59%
2020-06-08	5.050	5.140	5.150	-	-	0	0	-	3.495	3.557	3.564	-	-	0	-	0.00%
2020-06-05	5.050	5.010	5.140	5.040	5.050	4,500	22,705	5.0456	3.495	3.467	3.557	3.488	3.495	6,502	3.4920	-1.94%
2020-06-04	5.150	5.000	5.170	4.910	5.150	14,000	70,410	5.0293	3.564	3.461	3.578	3.398	3.564	20,228	3.4808	0.98%
2020-06-03	5.100	5.010	5.150	-	-	0	0	-	3.530	3.467	3.564	-	-	0	-	0.00%
2020-06-02	5.100	5.020	5.150	5.100	5.170	9,000	46,160	5.1289	3.530	3.474	3.564	3.530	3.578	13,004	3.5497	-1.16%
2020-06-01	5.160	4.900	5.160	5.100	5.160	1,000	5,130	5.1300	3.571	3.391	3.571	3.530	3.571	1,445	3.5505	3.20%
2020-05-29	5.000	4.810	5.140	-	-	0	0	-	3.461	3.329	3.557	-	-	0	-	0.00%
2020-05-28	5.000	4.910	5.090	-	-	0	0	-	3.461	3.398	3.523	-	-	0	-	0.00%
2020-05-27	5.000	5.000	5.090	5.000	5.000	3,000	15,090	5.0300	3.461	3.461	3.523	3.461	3.461	4,335	3.4813	-0.99%
2020-05-26	5.050	5.000	5.100	4.990	5.180	66,500	337,685	5.0780	3.495	3.461	3.530	3.454	3.585	96,084	3.5145	1.00%
2020-05-25	5.000	4.780	5.050	5.000	5.000	7,000	35,000	5.0000	3.461	3.308	3.495	3.461	3.461	10,114	3.4605	-1.96%
2020-05-22	5.100	5.150	5.170	5.010	5.170	4,500	22,625	5.0278	3.530	3.564	3.578	3.467	3.578	6,502	3.4797	-1.73%
2020-05-21	5.190	5.090	5.300	-	-	0	0	-	3.592	3.523	3.668	-	-	0	-	0.00%
2020-05-20	5.190	5.100	5.190	5.050	5.380	3,500	18,315	5.2329	3.592	3.530	3.592	3.495	3.724	5,057	3.6217	0.39%
2020-05-19	5.170	5.030	5.200	-	-	0	0	-	3.578	3.481	3.599	-	-	0	-	0.00%
2020-05-18	5.170	5.020	5.170	-	-	0	0	-	3.578	3.474	3.578	-	-	0	-	-0.58%
2020-05-15	5.200	5.020	5.320	-	-	0	0	-	3.599	3.474	3.682	-	-	0	-	0.00%
2020-05-14	5.200	5.070	5.200	-	-	0	0	-	3.599	3.509	3.599	-	-	0	-	-0.95%
2020-05-13	5.250	5.070	5.250	5.200	5.250	4,500	23,425	5.2056	3.634	3.509	3.634	3.599	3.634	6,502	3.6028	0.96%
2020-05-12	5.200	5.070	5.200	-	-	0	0	-	3.599	3.509	3.599	-	-	0	-	0.00%
2020-05-11	5.200	5.040	5.200	5.030	5.280	4,500	22,845	5.0767	3.599	3.488	3.599	3.481	3.654	6,502	3.5136	2.35%
2020-05-08	5.300	5.300	5.350	5.130	5.400	34,000	177,580	5.2229	3.516	3.516	3.550	3.404	3.583	51,245	3.4653	-1.85%
2020-05-07	5.400	5.400	5.560	4.990	5.400	25,500	130,585	5.1210	3.583	3.583	3.689	3.311	3.583	38,434	3.3976	6.93%
2020-05-06	5.050	5.040	5.170	5.010	5.300	192,000	984,120	5.1256	3.351	3.344	3.430	3.324	3.516	289,385	3.4007	-2.51%
2020-05-05	5.180	5.020	5.180	5.180	5.180	2,000	10,360	5.1800	3.437	3.331	3.437	3.437	3.437	3,014	3.4368	-0.77%
2020-05-04	5.220	4.960	5.230	4.810	5.290	2,000	10,065	5.0325	3.463	3.291	3.470	3.191	3.510	3,014	3.3389	-1.88%
2020-04-29	5.320	4.910	5.320	-	-	0	0	-	3.530	3.258	3.530	-	-	0	-	0.00%
2020-04-28	5.320	4.750	5.320	-	-	0	0	-	3.530	3.152	3.530	-	-	0	-	-0.19%
2020-04-27	5.330	5.020	5.330	-	-	0	0	-	3.536	3.331	3.536	-	-	0	-	0.00%
2020-04-24	5.330	4.900	5.340	-	-	0	0	-	3.536	3.251	3.543	-	-	0	-	0.00%
2020-04-23	5.330	5.020	5.330	-	-	0	0	-	3.536	3.331	3.536	-	-	0	-	0.00%
2020-04-22	5.330	5.100	5.340	4.560	5.330	8,000	38,790	4.8488	3.536	3.384	3.543	3.025	3.536	12,058	3.2170	3.29%
2020-04-21	5.160	4.850	5.330	-	-	0	0	-	3.424	3.218	3.536	-	-	0	-	0.00%
2020-04-20	5.160	5.160	5.400	4.550	5.400	83,000	431,560	5.1995	3.424	3.424	3.583	3.019	3.583	125,099	3.4498	-3.19%
2020-04-17	5.330	5.040	5.330	5.010	5.340	13,000	65,960	5.0738	3.536	3.344	3.536	3.324	3.543	19,594	3.3664	-2.20%
2020-04-16	5.450	5.400	5.450	5.000	5.450	40,000	202,390	5.0598	3.616	3.583	3.616	3.317	3.616	60,289	3.3570	4.81%
2020-04-15	5.200	4.660	5.420	-	-	0	0	-	3.450	3.092	3.596	-	-	0	-	0.00%
2020-04-14	5.200	4.920	5.470	-	-	0	0	-	3.450	3.264	3.629	-	-	0	-	0.00%
2020-04-09	5.200	4.700	5.390	5.200	5.200	3,000	15,600	5.2000	3.450	3.118	3.576	3.450	3.450	4,522	3.4501	0.00%
2020-04-08	5.200	4.800	5.390	5.200	5.200	1,000	5,200	5.2000	3.450	3.185	3.576	3.450	3.450	1,507	3.4501	-2.99%
2020-04-07	5.360	4.820	5.360	-	-	0	0	-	3.556	3.198	3.556	-	-	0	-	-0.37%
2020-04-06	5.380	4.800	5.380	-	-	0	0	-	3.569	3.185	3.569	-	-	0	-	0.00%
2020-04-03	5.380	4.800	5.380	-	-	0	0	-	3.569	3.185	3.569	-	-	0	-	0.00%
2020-04-02	5.380	4.800	5.380	-	-	0	0	-	3.569	3.185	3.569	-	-	0	-	0.00%
2020-04-01	5.380	4.800	5.550	-	-	0	0	-	3.569	3.185	3.682	-	-	0	-	0.00%
2020-03-31	5.380	4.830	5.380	5.290	5.390	21,500	114,440	5.3228	3.569	3.205	3.569	3.510	3.576	32,405	3.5315	1.70%
2020-03-30	5.290	5.290	5.370	5.290	5.290	500	2,645	5.2900	3.510	3.510	3.563	3.510	3.510	754	3.5098	2.32%
2020-03-27	5.170	4.910	5.170	4.700	5.170	2,500	12,210	4.8840	3.430	3.258	3.430	3.118	3.430	3,768	3.2404	-3.90%
2020-03-26	5.380	4.750	5.380	-	-	0	0	-	3.569	3.152	3.569	-	-	0	-	-0.19%
2020-03-25	5.390	4.920	5.400	5.520	5.520	1,000	5,520	5.5200	3.576	3.264	3.583	3.662	3.662	1,507	3.6624	1.13%
2020-03-24	5.330	4.400	5.330	5.340	5.340	2,000	10,680	5.3400	3.536	2.919	3.536	3.543	3.543	3,014	3.5430	-0.74%
2020-03-23	5.370	4.060	5.370	-	-	0	0	-	3.563	2.694	3.563	-	-	0	-	-0.37%
2020-03-20	5.390	4.700	5.410	-	-	0	0	-	3.576	3.118	3.589	-	-	0	-	0.00%
2020-03-19	5.390	4.410	5.390	-	-	0	0	-	3.576	2.926	3.576	-	-	0	-	-0.55%
2020-03-18	5.420	4.200	5.420	-	-	0	0	-	3.596	2.787	3.596	-	-	0	-	-0.37%
2020-03-17	5.440	5.210	5.440	5.090	5.610	22,500	117,550	5.2244	3.609	3.457	3.609	3.377	3.722	33,912	3.4663	-0.37%
2020-03-16	5.460	4.600	5.490	-	-	0	0	-	3.623	3.052	3.642	-	-	0	-	0.00%
2020-03-13	5.460	5.120	5.460	5.100	5.460	2,000	10,360	5.1800	3.623	3.397	3.623	3.384	3.623	3,014	3.4368	-0.91%
2020-03-12	5.510	5.020	5.550	5.300	5.510	4,500	24,060	5.3467	3.656	3.331	3.682	3.516	3.656	6,782	3.5474	3.96%
2020-03-11	5.300	5.150	5.300	-	-	0	0	-	3.516	3.417	3.516	-	-	0	-	0.00%
2020-03-10	5.300	5.150	5.300	5.300	5.300	1,500	7,950	5.3000	3.516	3.417	3.516	3.516	3.516	2,261	3.5164	-0.56%
2020-03-09	5.330	5.200	5.330	5.320	5.330	18,000	95,520	5.3067	3.536	3.450	3.536	3.530	3.536	27,130	3.5208	0.00%
2020-03-06	5.330	5.210	5.510	-	-	0	0	-	3.536	3.457	3.656	-	-	0	-	0.00%
2020-03-05	5.330	5.260	5.520	5.300	5.330	4,500	23,935	5.3189	3.536	3.490	3.662	3.516	3.536	6,782	3.5290	0.57%
2020-03-04	5.300	5.200	5.300	5.200	5.380	21,500	112,140	5.2158	3.516	3.450	3.516	3.450	3.569	32,405	3.4606	-0.93%
2020-03-03	5.350	5.300	5.390	5.340	5.580	18,500	99,435	5.3749	3.550	3.516	3.576	3.543	3.702	27,883	3.5661	-0.56%
2020-03-02	5.380	5.380	5.650	5.380	5.380	500	2,690	5.3800	3.569	3.569	3.749	3.569	3.569	754	3.5695	1.13%
2020-02-28	5.320	5.110	5.510	5.150	5.320	1,500	7,895	5.2633	3.530	3.390	3.656	3.417	3.530	2,261	3.4921	-5.67%
2020-02-27	5.640	5.360	5.640	5.300	5.700	69,500	382,095	5.4978	3.742	3.556	3.742	3.516	3.782	104,751	3.6476	6.21%
2020-02-26	5.310	5.250	5.460	5.310	5.310	4,500	23,895	5.3100	3.523	3.483	3.623	3.523	3.523	6,782	3.5231	-3.98%
2020-02-25	5.530	5.530	5.700	5.000	5.530	51,000	273,275	5.3583	3.669	3.669	3.782	3.317	3.669	76,868	3.5551	-1.43%
2020-02-24	5.610	5.400	5.610	5.490	5.610	2,000	11,045	5.5225	3.722	3.583	3.722	3.642	3.722	3,014	3.6640	3.13%
2020-02-21	5.440	5.560	5.700	5.410	5.430	8,000	43,600	5.4500	3.609	3.689	3.782	3.589	3.603	12,058	3.6159	-2.16%
2020-02-20	5.560	5.560	5.590	5.560	5.560	12,000	66,600	5.5500	3.689	3.689	3.709	3.689	3.689	18,087	3.6823	0.00%
2020-02-19	5.560	5.310	5.570	5.560	5.560	9,572,000	53,602,590	5.5999	3.689	3.523	3.696	3.689	3.689	14,427,052	3.7154	-0.36%
2020-02-18	5.580	5.310	5.580	-	-	1,500	8,320	5.5467	3.702	3.523	3.702	-	-	2,261	3.6801	0.00%
2020-02-17	5.580	5.350	5.580	5.600	5.600	3,000	16,450	5.4833	3.702	3.550	3.702	3.715	3.715	4,522	3.6381	-0.36%
2020-02-14	5.600	5.400	5.600	5.600	5.600	500	2,800	5.6000	3.715	3.583	3.715	3.715	3.715	754	3.7155	-1.75%
2020-02-13	5.700	5.520	5.700	5.700	5.700	500	2,850	5.7000	3.782	3.662	3.782	3.782	3.782	754	3.7818	-0.18%
2020-02-12	5.710	5.620	5.740	5.610	5.710	38,500	219,370	5.6979	3.788	3.729	3.808	3.722	3.788	58,028	3.7804	0.00%
2020-02-11	5.710	5.500	5.710	5.710	5.710	2,500	14,275	5.7100	3.788	3.649	3.788	3.788	3.788	3,768	3.7884	0.00%
2020-02-10	5.710	5.400	5.720	5.590	5.590	3,500	19,625	5.6071	3.788	3.583	3.795	3.709	3.709	5,275	3.7202	2.15%
2020-02-07	5.590	5.410	5.600	5.560	5.560	2,000	11,135	5.5675	3.709	3.589	3.715	3.689	3.689	3,014	3.6939	-0.18%
2020-02-06	5.600	5.430	5.700	-	-	5,000	28,050	5.6100	3.715	3.603	3.782	-	-	7,536	3.7221	0.00%
2020-02-05	5.600	5.450	5.600	-	-	14,000	78,185	5.5846	3.715	3.616	3.715	-	-	21,101	3.7053	-0.18%
2020-02-04	5.610	5.400	5.620	5.400	5.600	2,500	13,905	5.5620	3.722	3.583	3.729	3.583	3.715	3,768	3.6903	0.18%
2020-02-03	5.600	5.500	5.600	5.030	5.800	34,500	179,150	5.1928	3.715	3.649	3.715	3.337	3.848	51,999	3.4453	-3.78%
2020-01-31	5.820	5.000	5.820	-	-	0	0	-	3.861	3.317	3.861	-	-	0	-	0.00%
2020-01-30	5.820	4.300	5.820	-	-	0	0	-	3.861	2.853	3.861	-	-	0	-	-0.51%
2020-01-29	5.850	5.400	5.850	-	-	0	0	-	3.881	3.583	3.881	-	-	0	-	-0.17%
2020-01-24	5.860	5.470	6.090	-	-	0	0	-	3.888	3.629	4.041	-	-	0	-	0.00%
2020-01-23	5.860	5.700	5.860	-	-	0	0	-	3.888	3.782	3.888	-	-	0	-	-0.51%
2020-01-22	5.890	5.700	6.100	-	-	0	0	-	3.908	3.782	4.047	-	-	0	-	0.00%
2020-01-21	5.890	5.710	5.890	5.700	5.890	2,176,000	11,975,525	5.5035	3.908	3.788	3.908	3.782	3.908	3,279,698	3.6514	2.26%
2020-01-20	5.760	5.710	5.810	5.760	5.810	15,750	91,455	5.8067	3.822	3.788	3.855	3.822	3.855	23,739	3.8526	-0.86%
2020-01-17	5.810	5.730	5.810	5.700	5.810	22,500	128,990	5.7329	3.855	3.802	3.855	3.782	3.855	33,912	3.8036	-0.17%
2020-01-16	5.820	5.730	5.820	5.720	5.820	7,000	40,165	5.7379	3.861	3.802	3.861	3.795	3.861	10,550	3.8069	0.00%
2020-01-15	5.820	5.770	5.820	5.750	5.960	70,500	407,410	5.7789	3.861	3.828	3.861	3.815	3.954	106,259	3.8341	-2.18%
2020-01-14	5.950	5.720	5.950	-	-	2,000	11,440	5.7200	3.948	3.795	3.948	-	-	3,014	3.7951	-0.83%
2020-01-13	6.000	5.830	6.000	6.020	6.020	1,500	9,060	6.0400	3.981	3.868	3.981	3.994	3.994	2,261	4.0074	0.17%
2020-01-10	5.990	5.880	5.990	5.900	5.900	24,500	144,615	5.9027	3.974	3.901	3.974	3.915	3.915	36,927	3.9163	-0.99%
2020-01-09	6.050	5.920	6.050	6.050	6.050	500	3,025	6.0500	4.014	3.928	4.014	4.014	4.014	754	4.0140	0.83%
2020-01-08	6.000	5.910	6.000	6.040	6.050	4,500	26,745	5.9433	3.981	3.921	3.981	4.007	4.014	6,782	3.9433	-1.15%
2020-01-07	6.070	5.900	6.060	-	-	0	0	-	4.027	3.915	4.021	-	-	0	-	0.00%
2020-01-06	6.070	5.910	6.070	6.070	6.070	500	3,035	6.0700	4.027	3.921	4.027	4.027	4.027	754	4.0273	0.66%
2020-01-03	6.030	5.930	6.030	5.910	6.110	94,000	564,085	6.0009	4.001	3.934	4.001	3.921	4.054	141,678	3.9815	-0.99%
2020-01-02	6.090	6.000	6.090	6.000	6.090	88,500	535,680	6.0529	4.041	3.981	4.041	3.981	4.041	133,388	4.0159	-0.16%
2019-12-31	6.100	6.100	6.150	5.720	6.170	2,192,000	12,768,500	5.8250	4.047	4.047	4.080	3.795	4.094	3,303,813	3.8648	4.63%
2019-12-30	5.830	5.760	5.830	5.700	5.850	60,000	347,650	5.7942	3.868	3.822	3.868	3.782	3.881	90,433	3.8443	-1.85%
2019-12-27	5.940	5.930	5.940	5.950	5.950	10,000	59,475	5.9475	3.941	3.934	3.941	3.948	3.948	15,072	3.9460	-0.67%
2019-12-24	5.980	5.860	5.980	5.850	5.980	39,500	233,565	5.9130	3.968	3.888	3.968	3.881	3.968	59,535	3.9232	-0.66%
2019-12-23	6.020	5.910	6.020	5.980	6.060	25,000	150,130	6.0052	3.994	3.921	3.994	3.968	4.021	37,680	3.9843	0.33%
2019-12-20	6.000	6.000	6.060	5.900	6.110	162,500	977,230	6.0137	3.981	3.981	4.021	3.915	4.054	244,922	3.9900	0.50%
2019-12-19	5.970	5.820	5.970	5.710	6.040	361,500	2,141,725	5.9246	3.961	3.861	3.961	3.788	4.007	544,858	3.9308	1.02%
2019-12-18	5.910	5.910	5.980	5.900	6.660	1,707,000	10,334,965	6.0545	3.921	3.921	3.968	3.915	4.419	2,572,814	4.0170	-13.09%
2019-12-17	6.800	6.650	6.800	-	-	1,800,000	11,520,000	6.4000	4.512	4.412	4.512	-	-	2,712,985	4.2462	-2.16%
2019-12-16	6.950	6.110	6.960	-	-	0	0	-	4.611	4.054	4.618	-	-	0	-	0.00%
2019-12-13	6.950	6.300	6.960	-	-	0	0	-	4.611	4.180	4.618	-	-	0	-	0.00%
2019-12-12	6.950	6.300	6.970	-	-	0	0	-	4.611	4.180	4.624	-	-	0	-	0.00%
2019-12-11	6.950	6.300	6.970	-	-	0	0	-	4.611	4.180	4.624	-	-	0	-	0.00%
2019-12-10	6.950	6.110	6.970	-	-	1,670,000	10,688,000	6.4000	4.611	4.054	4.624	-	-	2,517,047	4.2462	0.00%
2019-12-09	6.950	6.300	6.950	6.960	7.000	3,939	27,548	6.9937	4.611	4.180	4.611	4.618	4.644	5,937	4.6401	1.31%
2019-12-06	6.860	6.300	6.950	-	-	0	0	-	4.551	4.180	4.611	-	-	0	-	0.00%
2019-12-05	6.860	6.800	6.870	6.400	6.860	5,000	32,230	6.4460	4.551	4.512	4.558	4.246	4.551	7,536	4.2768	7.19%
2019-12-04	6.400	6.130	-	-	-	0	0	-	4.246	4.067	-	-	-	0	-	0.00%
2019-12-03	6.400	6.110	6.400	6.390	6.400	523,500	3,350,350	6.3999	4.246	4.054	4.246	4.240	4.246	789,027	4.2462	-1.39%
2019-12-02	6.490	6.280	6.500	6.400	6.500	1,015,000	6,496,500	6.4005	4.306	4.167	4.313	4.246	4.313	1,529,822	4.2466	-4.56%
2019-11-29	6.800	6.110	7.000	-	-	0	0	-	4.512	4.054	4.644	-	-	0	-	0.00%
2019-11-28	6.800	6.110	7.030	-	-	0	0	-	4.512	4.054	4.664	-	-	0	-	0.00%
2019-11-27	6.800	6.120	7.040	-	-	0	0	-	4.512	4.060	4.671	-	-	0	-	0.00%
2019-11-26	6.800	6.130	7.040	-	-	0	0	-	4.512	4.067	4.671	-	-	0	-	0.00%
2019-11-25	6.800	6.110	7.030	-	-	0	0	-	4.512	4.054	4.664	-	-	0	-	0.00%
2019-11-22	6.800	6.520	7.040	-	-	0	0	-	4.512	4.326	4.671	-	-	0	-	0.00%
2019-11-21	6.800	6.520	7.040	-	-	0	0	-	4.512	4.326	4.671	-	-	0	-	0.00%
2019-11-20	6.800	6.530	7.040	-	-	0	0	-	4.512	4.332	4.671	-	-	0	-	0.00%
2019-11-19	6.800	6.520	6.800	-	-	0	0	-	4.512	4.326	4.512	-	-	0	-	0.00%
2019-11-18	6.800	6.520	6.800	-	-	0	0	-	4.512	4.326	4.512	-	-	0	-	0.00%
2019-11-15	6.800	6.510	6.810	6.700	6.800	2,000	13,410	6.7050	4.512	4.319	4.518	4.445	4.512	3,014	4.4486	2.10%
2019-11-14	6.660	6.510	6.660	-	-	0	0	-	4.419	4.319	4.419	-	-	0	-	0.00%
2019-11-13	6.660	6.510	6.660	-	-	3,000	19,530	6.5100	4.419	4.319	4.419	-	-	4,522	4.3192	0.00%
2019-11-12	6.660	6.510	-	-	-	0	0	-	4.419	4.319	-	-	-	0	-	0.00%
2019-11-11	6.660	6.510	-	-	-	0	0	-	4.419	4.319	-	-	-	0	-	0.00%
2019-11-08	6.660	6.660	-	-	-	0	0	-	4.419	4.419	-	-	-	0	-	0.00%
2019-11-07	6.660	6.660	-	-	-	0	0	-	4.419	4.419	-	-	-	0	-	0.00%
2019-11-06	6.660	6.660	6.900	-	-	1,000	6,700	6.7000	4.419	4.419	4.578	-	-	1,507	4.4453	0.00%
2019-11-05	6.660	6.660	7.200	6.660	6.660	3,500	23,310	6.6600	4.419	4.419	4.777	4.419	4.419	5,275	4.4187	-3.62%
2019-11-04	6.910	6.670	7.150	-	-	0	0	-	4.585	4.425	4.744	-	-	0	-	0.00%
2019-11-01	6.910	7.000	7.130	-	-	0	0	-	4.585	4.644	4.731	-	-	0	-	0.00%
2019-10-31	6.910	6.000	6.910	-	-	0	0	-	4.585	3.981	4.585	-	-	0	-	0.00%
2019-10-30	6.910	-	6.980	-	-	0	0	-	4.585	-	4.631	-	-	0	-	0.00%
2019-10-29	6.910	6.320	6.910	-	-	0	0	-	4.585	4.193	4.585	-	-	0	-	-0.29%
2019-10-28	6.930	6.630	6.930	-	-	0	0	-	4.598	4.399	4.598	-	-	0	-	-0.86%
2019-10-25	6.990	6.650	7.000	-	-	0	0	-	4.638	4.412	4.644	-	-	0	-	0.00%
2019-10-24	6.990	6.600	6.990	-	-	0	0	-	4.638	4.379	4.638	-	-	0	-	-0.14%
2019-10-23	7.000	6.600	7.090	7.000	7.000	500	3,500	7.0000	4.644	4.379	4.704	4.644	4.644	754	4.6443	1.74%
2019-10-22	6.880	6.600	6.990	6.880	6.880	3,000	20,640	6.8800	4.565	4.379	4.638	4.565	4.565	4,522	4.5647	-0.29%
2019-10-21	6.900	6.700	6.960	6.620	6.900	4,000	26,660	6.6650	4.578	4.445	4.618	4.392	4.578	6,029	4.4221	-1.00%
2019-10-18	6.970	6.670	6.970	6.600	6.980	2,500	17,065	6.8260	4.624	4.425	4.624	4.379	4.631	3,768	4.5289	-0.14%
2019-10-17	6.980	6.750	7.000	6.980	6.980	1,000	6,980	6.9800	4.631	4.478	4.644	4.631	4.631	1,507	4.6311	0.00%
2019-10-16	6.980	6.850	6.980	6.850	7.000	5,500	37,820	6.8764	4.631	4.545	4.631	4.545	4.644	8,290	4.5623	2.65%
2019-10-15	6.800	6.650	6.800	-	-	0	0	-	4.512	4.412	4.512	-	-	0	-	-0.29%
2019-10-14	6.820	6.820	6.830	6.820	6.850	96,000	654,820	6.8210	4.525	4.525	4.532	4.525	4.545	144,693	4.5256	0.15%
2019-10-11	6.810	6.810	7.000	6.810	6.810	4,000	27,240	6.8100	4.518	4.518	4.644	4.518	4.518	6,029	4.5183	-2.44%
2019-10-10	6.980	6.650	6.990	-	-	500	3,490	6.9800	4.631	4.412	4.638	-	-	754	4.6311	1.90%
2019-10-09	6.850	6.650	6.850	6.610	6.990	7,500	50,185	6.6913	4.545	4.412	4.545	4.386	4.638	11,304	4.4395	-0.72%
2019-10-08	6.900	6.650	6.900	6.900	6.900	1,500	10,350	6.9000	4.578	4.412	4.578	4.578	4.578	2,261	4.5780	-1.29%
2019-10-04	6.990	6.600	6.990	-	-	0	0	-	4.638	4.379	4.638	-	-	0	-	0.00%
2019-10-03	6.990	6.600	7.000	-	-	0	0	-	4.638	4.379	4.644	-	-	0	-	0.00%
2019-10-02	6.990	6.600	7.000	-	-	0	0	-	4.638	4.379	4.644	-	-	0	-	0.00%
2019-09-30	6.990	6.600	6.990	-	-	0	0	-	4.638	4.379	4.638	-	-	0	-	-0.14%
2019-09-27	7.000	6.600	7.000	-	-	0	0	-	4.644	4.379	4.644	-	-	0	-	-1.27%
2019-09-26	7.090	6.660	7.090	7.090	7.480	5,000	35,865	7.1730	4.704	4.419	4.704	4.704	4.963	7,536	4.7591	1.43%
2019-09-25	6.990	6.600	6.990	-	-	0	0	-	4.638	4.379	4.638	-	-	0	-	-2.65%
2019-09-24	7.180	7.100	7.180	6.700	7.200	27,500	189,835	6.9031	4.764	4.711	4.764	4.445	4.777	41,448	4.5800	1.13%
2019-09-23	7.100	6.600	7.100	6.980	7.400	369,000	2,624,215	7.1117	4.711	4.379	4.711	4.631	4.910	556,162	4.7184	0.00%
2019-09-20	7.100	6.650	7.100	6.990	7.100	20,500	143,350	6.9927	4.711	4.412	4.711	4.638	4.711	30,898	4.6395	-0.98%
2019-09-19	7.170	7.170	7.300	6.500	7.350	647,000	4,582,155	7.0822	4.757	4.757	4.843	4.313	4.877	975,167	4.6988	5.60%
2019-09-18	6.790	6.530	6.780	6.800	6.800	4,000	27,200	6.8000	4.505	4.332	4.498	4.512	4.512	6,029	4.5116	0.00%
2019-09-17	6.790	6.780	6.800	6.510	6.790	7,000	46,915	6.7021	4.505	4.498	4.512	4.319	4.505	10,550	4.4467	0.15%
2019-09-16	6.780	6.500	6.780	6.780	6.780	500	3,390	6.7800	4.498	4.313	4.498	4.498	4.498	754	4.4984	-0.15%
2019-09-13	6.790	6.790	6.800	-	-	0	0	-	4.505	4.505	4.512	-	-	0	-	0.00%
2019-09-12	6.790	6.750	6.790	6.790	6.790	41,500	281,785	6.7900	4.505	4.478	4.505	4.505	4.505	62,549	4.5050	1.34%
2019-09-11	6.700	6.750	6.800	-	-	0	0	-	4.445	4.478	4.512	-	-	0	-	0.00%
2019-09-10	6.700	6.690	6.700	6.650	6.790	32,500	218,330	6.7178	4.445	4.439	4.445	4.412	4.505	48,984	4.4571	0.60%
2019-09-09	6.660	6.430	6.660	6.450	6.730	23,000	149,925	6.5185	4.419	4.266	4.419	4.279	4.465	34,666	4.3249	-0.45%
2019-09-06	6.690	6.410	6.700	6.350	6.650	25,000	164,010	6.5604	4.439	4.253	4.445	4.213	4.412	37,680	4.3527	-1.33%
2019-09-05	6.780	6.600	6.780	6.700	6.740	11,500	77,120	6.7061	4.498	4.379	4.498	4.445	4.472	17,333	4.4493	-0.15%
2019-09-04	6.790	6.200	6.800	6.560	6.790	30,500	202,995	6.6556	4.505	4.114	4.512	4.352	4.505	45,970	4.4158	3.19%
2019-09-03	6.580	6.110	6.580	6.580	6.580	500	3,290	6.5800	4.366	4.054	4.366	4.366	4.366	754	4.3657	-1.79%
2019-09-02	6.700	6.660	6.700	6.660	6.700	5,799	38,551	6.6479	4.445	4.419	4.445	4.419	4.445	8,740	4.4107	1.82%
2019-08-30	6.580	6.210	6.580	-	-	0	0	-	4.366	4.120	4.366	-	-	0	-	-1.05%
2019-08-29	6.650	6.550	6.660	6.500	6.650	8,000	52,725	6.5906	4.412	4.346	4.419	4.313	4.412	12,058	4.3727	0.76%
2019-08-28	6.600	5.360	6.600	6.600	6.600	500	3,300	6.6000	4.379	3.556	4.379	4.379	4.379	754	4.3789	0.76%
2019-08-27	6.550	5.600	6.550	-	-	0	0	-	4.346	3.715	4.346	-	-	0	-	-0.76%
2019-08-26	6.600	5.400	6.600	6.600	6.600	500	3,300	6.6000	4.379	3.583	4.379	4.379	4.379	754	4.3789	0.15%
2019-08-23	6.590	6.010	6.650	-	-	0	0	-	4.372	3.987	4.412	-	-	0	-	0.00%
2019-08-22	6.590	6.010	6.740	-	-	0	0	-	4.372	3.987	4.472	-	-	0	-	0.00%
2019-08-21	6.590	6.310	6.600	-	-	0	0	-	4.372	4.187	4.379	-	-	0	-	0.00%
2019-08-20	6.590	6.310	6.750	-	-	0	0	-	4.372	4.187	4.478	-	-	0	-	0.00%
2019-08-19	6.590	6.300	6.600	6.360	6.590	1,000	6,475	6.4750	4.372	4.180	4.379	4.220	4.372	1,507	4.2960	0.76%
2019-08-16	6.540	6.010	6.540	-	-	0	0	-	4.339	3.987	4.339	-	-	0	-	-0.91%
2019-08-15	6.600	-	6.600	-	-	500	3,100	6.2000	4.379	-	4.379	-	-	754	4.1135	-1.49%
2019-08-14	6.700	6.700	6.750	6.400	6.700	41,000	268,050	6.5378	4.445	4.445	4.478	4.246	4.445	61,796	4.3377	4.69%
2019-08-13	6.400	5.590	6.400	-	-	500	3,250	6.5000	4.246	3.709	4.246	-	-	754	4.3126	-1.39%
2019-08-12	6.490	5.680	6.490	-	-	0	0	-	4.306	3.769	4.306	-	-	0	-	0.00%
2019-08-09	6.490	5.630	6.540	-	-	0	0	-	4.306	3.735	4.339	-	-	0	-	0.00%
2019-08-08	6.490	5.910	6.490	-	-	0	0	-	4.306	3.921	4.306	-	-	0	-	-0.15%
2019-08-07	6.500	6.260	6.590	5.600	6.500	28,500	175,230	6.1484	4.313	4.153	4.372	3.715	4.313	42,956	4.0793	5.01%
2019-08-06	6.190	5.550	6.190	-	-	0	0	-	4.107	3.682	4.107	-	-	0	-	0.00%
2019-08-05	6.190	5.900	6.280	5.830	6.190	26,500	156,075	5.8896	4.107	3.915	4.167	3.868	4.107	39,941	3.9076	-1.75%
2019-08-02	6.300	6.300	6.590	6.300	6.300	1,000	6,300	6.3000	4.180	4.180	4.372	4.180	4.180	1,507	4.1799	-1.56%
2019-08-01	6.400	6.250	6.400	-	-	0	0	-	4.246	4.147	4.246	-	-	0	-	0.00%
2019-07-31	6.400	6.290	6.400	-	-	0	0	-	4.246	4.173	4.246	-	-	0	-	0.00%
2019-07-30	6.400	6.310	6.590	-	-	0	0	-	4.246	4.187	4.372	-	-	0	-	0.00%
2019-07-29	6.400	6.250	6.480	6.400	6.400	15,500	99,200	6.4000	4.246	4.147	4.299	4.246	4.246	23,362	4.2462	-3.32%
2019-07-26	6.620	6.250	6.620	-	-	2,000	13,280	6.6400	4.392	4.147	4.392	-	-	3,014	4.4055	-0.45%
2019-07-25	6.650	6.260	6.650	6.490	6.680	1,500	9,910	6.6067	4.412	4.153	4.412	4.306	4.432	2,261	4.3834	2.47%
2019-07-24	6.490	6.230	6.490	-	-	0	0	-	4.306	4.133	4.306	-	-	0	-	0.00%
2019-07-23	6.490	6.290	6.490	6.490	6.490	10,000	64,900	6.4900	4.306	4.173	4.306	4.306	4.306	15,072	4.3060	0.00%
2019-07-22	6.490	6.210	6.490	-	-	0	0	-	4.306	4.120	4.306	-	-	0	-	0.00%
2019-07-19	6.490	6.320	6.490	6.240	6.490	15,000	93,955	6.2637	4.306	4.193	4.306	4.140	4.306	22,608	4.1558	-1.67%
2019-07-18	6.600	6.200	6.600	6.600	6.600	1,500	9,900	6.6000	4.379	4.114	4.379	4.379	4.379	2,261	4.3789	0.61%
2019-07-17	6.560	6.560	6.570	6.500	6.560	2,500	16,355	6.5420	4.352	4.352	4.359	4.313	4.352	3,768	4.3405	1.08%
2019-07-16	6.490	6.220	6.550	6.270	6.490	35,000	222,135	6.3467	4.306	4.127	4.346	4.160	4.306	52,752	4.2109	0.62%
2019-07-15	6.450	6.400	6.490	6.450	6.590	27,500	178,610	6.4949	4.279	4.246	4.306	4.279	4.372	41,448	4.3092	-3.01%
2019-07-12	6.650	6.530	6.780	6.510	6.720	23,500	155,945	6.6360	4.412	4.332	4.498	4.319	4.459	35,420	4.4028	-1.19%
2019-07-11	6.730	6.520	6.730	6.600	6.790	18,000	119,190	6.6217	4.465	4.326	4.465	4.379	4.505	27,130	4.3933	-1.90%
2019-07-10	6.860	6.710	6.860	-	-	0	0	-	4.551	4.452	4.551	-	-	0	-	-0.15%
2019-07-09	6.870	6.740	6.870	6.830	6.870	2,500	17,140	6.8560	4.558	4.472	4.558	4.532	4.558	3,768	4.5488	0.73%
2019-07-08	6.820	6.650	6.820	-	-	0	0	-	4.525	4.412	4.525	-	-	0	-	0.00%
2019-07-05	6.820	6.750	6.880	6.810	7.030	33,000	225,920	6.8461	4.525	4.478	4.565	4.518	4.664	49,738	4.5422	-2.01%
2019-07-04	6.960	6.830	6.970	6.830	7.230	29,500	205,465	6.9649	4.618	4.532	4.624	4.532	4.797	44,463	4.6211	-0.57%
2019-07-03	7.000	6.860	6.950	6.860	7.350	34,000	240,635	7.0775	4.644	4.551	4.611	4.551	4.877	51,245	4.6958	-2.10%
2019-07-02	7.150	7.010	7.390	7.150	7.480	333,000	2,449,025	7.3544	4.744	4.651	4.903	4.744	4.963	501,902	4.8795	-8.33%
2019-06-28	7.800	7.780	7.800	7.150	7.900	3,212,500	24,824,815	7.7276	5.175	5.162	5.175	4.744	5.241	4,841,925	5.1271	-2.38%
2019-06-27	7.990	7.700	7.990	7.200	7.990	104,000	787,535	7.5725	5.301	5.109	5.301	4.777	5.301	156,750	5.0241	2.44%
2019-06-26	7.800	7.250	7.990	7.450	7.800	26,500	200,180	7.5540	5.175	4.810	5.301	4.943	5.175	39,941	5.0119	4.00%
2019-06-25	7.500	7.200	7.500	6.990	7.500	69,500	494,015	7.1081	4.976	4.777	4.976	4.638	4.976	104,751	4.7161	1.90%
2019-06-24	7.360	7.210	7.380	7.200	7.360	4,000	28,960	7.2400	4.883	4.784	4.896	4.777	4.883	6,029	4.8036	2.22%
2019-06-21	7.200	7.000	7.200	6.900	7.200	12,500	86,925	6.9540	4.777	4.644	4.777	4.578	4.777	18,840	4.6138	3.15%
2019-06-20	6.980	6.800	6.980	6.700	7.000	4,500	31,350	6.9667	4.631	4.512	4.631	4.445	4.644	6,782	4.6222	4.02%
2019-06-19	6.710	6.570	7.000	-	-	0	0	-	4.452	4.359	4.644	-	-	0	-	0.00%
2019-06-18	6.710	6.480	6.850	-	-	0	0	-	4.452	4.299	4.545	-	-	0	-	0.00%
2019-06-17	6.710	6.700	6.800	6.700	6.910	28,500	196,265	6.8865	4.452	4.445	4.512	4.445	4.585	42,956	4.5690	-6.81%
2019-06-14	7.200	7.200	7.350	-	-	0	0	-	4.777	4.777	4.877	-	-	0	-	4.96%
2019-06-13	6.860	6.860	7.380	6.750	6.750	1,000	7,060	7.0600	4.551	4.551	4.896	4.478	4.478	1,507	4.6841	-2.00%
2019-06-12	7.000	6.710	7.380	6.580	7.000	3,000	20,590	6.8633	4.644	4.452	4.896	4.366	4.644	4,522	4.5537	0.00%
2019-06-11	7.000	6.010	7.370	-	-	0	0	-	4.644	3.987	4.890	-	-	0	-	0.00%
2019-06-10	7.000	6.610	7.380	-	-	0	0	-	4.644	4.386	4.896	-	-	0	-	0.00%
2019-06-06	7.000	6.620	7.380	-	-	0	0	-	4.644	4.392	4.896	-	-	0	-	0.00%
2019-06-05	7.000	6.870	7.580	7.000	7.000	1,000	7,000	7.0000	4.644	4.558	5.029	4.644	4.644	1,507	4.6443	-4.11%
2019-06-04	7.300	7.000	7.490	-	-	0	0	-	4.843	4.644	4.969	-	-	0	-	0.00%
2019-06-03	7.300	7.300	7.860	7.300	7.880	35,000	259,735	7.4210	4.843	4.843	5.215	4.843	5.228	52,752	4.9237	-8.75%
2019-05-31	8.000	8.000	8.500	6.120	8.200	58,000	435,505	7.5087	5.308	5.308	5.640	4.060	5.441	87,418	4.9818	8.11%
2019-05-30	7.400	7.550	7.600	6.440	7.600	107,000	763,010	7.1309	4.910	5.009	5.042	4.273	5.042	161,272	4.7312	4.37%
2019-05-29	7.090	6.560	7.090	6.460	7.090	56,500	387,010	6.8497	4.704	4.352	4.704	4.286	4.704	85,158	4.5446	6.62%
2019-05-28	6.650	6.150	6.650	6.080	6.650	56,000	356,975	6.3746	4.412	4.080	4.412	4.034	4.412	84,404	4.2294	4.72%
2019-05-27	6.350	6.160	6.350	6.260	6.380	19,500	123,930	6.3554	4.213	4.087	4.213	4.153	4.233	29,391	4.2166	4.96%
2019-05-24	6.050	6.050	6.350	-	-	0	0	-	4.014	4.014	4.213	-	-	0	-	0.67%
2019-05-23	6.010	5.910	6.240	5.810	6.010	1,000	5,910	5.9100	3.987	3.921	4.140	3.855	3.987	1,507	3.9211	1.86%
2019-05-22	5.900	-	6.320	-	-	0	0	-	3.915	-	4.193	-	-	0	-	0.00%
2019-05-21	5.900	5.900	6.330	-	-	0	0	-	3.915	3.915	4.200	-	-	0	-	1.53%
2019-05-20	6.040	6.050	6.060	6.040	6.060	11,500	69,560	6.0487	3.855	3.862	3.868	3.855	3.868	18,017	3.8609	-0.33%
2019-05-17	6.060	6.050	6.430	6.020	6.110	8,500	51,860	6.1012	3.868	3.862	4.104	3.843	3.900	13,317	3.8944	-4.57%
2019-05-16	6.350	6.020	6.680	6.300	6.350	3,000	18,970	6.3233	4.053	3.843	4.264	4.021	4.053	4,700	4.0362	0.00%
2019-05-15	6.350	6.270	6.730	6.110	6.350	2,000	12,625	6.3125	4.053	4.002	4.296	3.900	4.053	3,133	4.0293	4.79%
2019-05-14	6.060	6.060	6.590	6.010	6.010	3,000	18,030	6.0100	3.868	3.868	4.206	3.836	3.836	4,700	3.8362	-8.18%
2019-05-10	6.600	6.450	6.790	-	-	500	3,225	6.4500	4.213	4.117	4.334	-	-	783	4.1171	0.00%
2019-05-09	6.600	6.150	6.800	6.600	6.600	3,000	19,800	6.6000	4.213	3.926	4.340	4.213	4.213	4,700	4.2128	0.00%
2019-05-08	6.600	6.200	6.940	-	-	0	0	-	4.213	3.957	4.430	-	-	0	-	0.00%
2019-05-07	6.600	6.060	6.860	6.050	6.600	25,500	165,310	6.4827	4.213	3.868	4.379	3.862	4.213	39,950	4.1380	1.54%
2019-05-06	6.500	6.370	6.830	6.300	6.970	74,000	488,790	6.6053	4.149	4.066	4.360	4.021	4.449	115,932	4.2162	3.17%
2019-05-03	6.300	6.150	6.390	6.300	6.300	2,000	12,600	6.3000	4.021	3.926	4.079	4.021	4.021	3,133	4.0213	4.83%
2019-05-02	6.010	6.200	6.310	6.000	6.390	38,500	238,500	6.1948	3.836	3.957	4.028	3.830	4.079	60,316	3.9542	-4.60%
2019-04-30	6.300	6.010	6.300	6.200	6.300	27,500	170,935	6.2158	4.021	3.836	4.021	3.957	4.021	43,083	3.9676	-1.56%
2019-04-29	6.400	6.400	6.790	6.400	6.630	17,000	110,705	6.5121	4.085	4.085	4.334	4.085	4.232	26,633	4.1567	-7.25%
2019-04-26	6.900	6.650	6.960	6.630	6.970	7,500	50,425	6.7233	4.404	4.245	4.443	4.232	4.449	11,750	4.2915	-1.43%
2019-04-25	7.000	6.690	7.040	6.630	6.670	6,500	43,320	6.6646	4.468	4.270	4.494	4.232	4.257	10,183	4.2540	-0.43%
2019-04-24	7.030	6.600	7.030	6.730	6.780	9,500	65,355	6.8795	4.487	4.213	4.487	4.296	4.328	14,883	4.3912	3.69%
2019-04-23	6.780	6.000	7.140	6.780	6.780	9,000	61,200	6.8000	4.328	3.830	4.557	4.328	4.328	14,100	4.3405	-5.04%
2019-04-18	7.140	6.900	7.140	6.900	7.150	15,500	107,105	6.9100	4.557	4.404	4.557	4.404	4.564	24,283	4.4107	3.48%
2019-04-17	6.900	6.900	7.080	6.750	7.100	63,000	427,975	6.7933	4.404	4.404	4.519	4.309	4.532	98,699	4.3362	-2.82%
2019-04-16	7.100	7.100	7.270	6.730	6.730	91,000	623,530	6.8520	4.532	4.532	4.640	4.296	4.296	142,565	4.3736	-2.74%
2019-04-15	7.300	7.030	7.300	7.350	7.490	3,000	22,330	7.4433	4.660	4.487	4.660	4.692	4.781	4,700	4.7511	4.29%
2019-04-12	7.000	7.000	7.220	6.860	7.220	21,500	149,700	6.9628	4.468	4.468	4.609	4.379	4.609	33,683	4.4444	-3.05%
2019-04-11	7.220	6.680	7.310	-	-	0	0	-	4.609	4.264	4.666	-	-	0	-	0.00%
2019-04-10	7.220	7.010	7.220	7.220	7.220	2,000	14,520	7.2600	4.609	4.475	4.609	4.609	4.609	3,133	4.6341	0.28%
2019-04-09	7.200	6.900	7.370	-	-	0	0	-	4.596	4.404	4.704	-	-	0	-	0.00%
2019-04-08	7.200	7.110	7.390	7.200	7.500	30,000	216,130	7.2043	4.596	4.538	4.717	4.596	4.787	47,000	4.5985	1.27%
2019-04-04	7.110	7.110	7.330	7.000	7.380	11,000	78,945	7.1768	4.538	4.538	4.679	4.468	4.711	17,233	4.5810	-4.44%
2019-04-03	7.440	7.200	7.440	7.250	7.600	74,500	551,935	7.4085	4.749	4.596	4.749	4.628	4.851	116,716	4.7289	1.22%
2019-04-02	7.350	7.350	7.400	7.200	7.500	57,500	421,300	7.3270	4.692	4.692	4.723	4.596	4.787	90,083	4.6768	-9.93%
2019-04-01	8.160	-	8.160	8.200	8.220	2,500	20,510	8.2040	5.209	-	5.209	5.234	5.247	3,917	5.2366	0.99%
2019-03-29	8.080	8.080	-	7.500	7.850	32,000	244,850	7.6516	5.157	5.157	-	4.787	5.011	50,133	4.8840	5.21%
2019-03-28	7.680	7.680	-	5.910	7.490	25,000	170,695	6.8278	4.902	4.902	-	3.772	4.781	39,166	4.3582	10.66%
2019-03-27	6.940	6.900	6.940	6.440	6.940	12,000	80,235	6.6863	4.430	4.404	4.430	4.111	4.430	18,800	4.2679	7.76%
2019-03-26	6.440	6.200	6.440	5.700	6.450	4,500	27,515	6.1144	4.111	3.957	4.111	3.638	4.117	7,050	3.9029	-4.31%
2019-03-25	6.730	6.640	6.730	6.340	6.730	3,000	19,215	6.4050	4.296	4.238	4.296	4.047	4.296	4,700	4.0883	6.15%
2019-03-22	6.340	5.520	6.350	-	-	0	0	-	4.047	3.523	4.053	-	-	0	-	0.00%
2019-03-21	6.340	6.100	6.350	5.260	6.340	2,500	15,290	6.1160	4.047	3.894	4.053	3.357	4.047	3,917	3.9039	-0.94%
2019-03-20	6.400	6.010	6.400	6.080	6.400	1,500	9,440	6.2933	4.085	3.836	4.085	3.881	4.085	2,350	4.0171	1.91%
2019-03-19	6.280	5.320	6.290	-	-	0	0	-	4.009	3.396	4.015	-	-	0	-	0.00%
2019-03-18	6.280	5.520	6.350	-	-	0	0	-	4.009	3.523	4.053	-	-	0	-	0.00%
2019-03-15	6.280	5.450	6.280	6.280	6.300	4,000	25,180	6.2950	4.009	3.479	4.009	4.009	4.021	6,267	4.0181	-0.32%
2019-03-14	6.300	6.010	6.300	-	-	0	0	-	4.021	3.836	4.021	-	-	0	-	-0.79%
2019-03-13	6.350	6.010	6.350	6.350	6.350	3,000	19,050	6.3500	4.053	3.836	4.053	4.053	4.053	4,700	4.0532	0.00%
2019-03-12	6.350	6.100	6.350	-	-	0	0	-	4.053	3.894	4.053	-	-	0	-	-1.09%
2019-03-11	6.420	6.350	6.420	5.960	6.500	25,000	156,085	6.2434	4.098	4.053	4.098	3.804	4.149	39,166	3.9852	-5.31%
2019-03-08	6.780	6.060	6.800	-	-	0	0	-	4.328	3.868	4.340	-	-	0	-	0.00%
2019-03-07	6.780	6.110	6.800	6.780	6.780	3,000	20,360	6.7867	4.328	3.900	4.340	4.328	4.328	4,700	4.3320	0.00%
2019-03-06	6.780	6.450	6.850	-	-	0	0	-	4.328	4.117	4.372	-	-	0	-	0.00%
2019-03-05	6.780	6.010	6.780	-	-	0	0	-	4.328	3.836	4.328	-	-	0	-	0.00%
2019-03-04	6.780	6.120	6.780	6.780	6.780	5,500	37,340	6.7891	4.328	3.906	4.328	4.328	4.328	8,617	4.3335	0.00%
2019-03-01	6.780	6.010	6.850	6.780	6.780	2,000	13,560	6.7800	4.328	3.836	4.372	4.328	4.328	3,133	4.3277	0.00%
2019-02-28	6.780	6.300	6.780	6.780	6.900	1,500	10,235	6.8233	4.328	4.021	4.328	4.328	4.404	2,350	4.3554	-1.31%
2019-02-27	6.870	6.600	6.870	6.680	6.870	6,500	44,235	6.8054	4.385	4.213	4.385	4.264	4.385	10,183	4.3439	2.84%
2019-02-26	6.680	6.400	6.680	5.100	6.700	15,500	99,750	6.4355	4.264	4.085	4.264	3.255	4.277	24,283	4.1078	0.30%
2019-02-25	6.660	6.630	6.660	6.400	6.660	6,000	39,190	6.5317	4.251	4.232	4.251	4.085	4.251	9,400	4.1692	4.06%
2019-02-22	6.400	6.400	6.600	6.390	6.400	2,500	15,995	6.3980	4.085	4.085	4.213	4.079	4.085	3,917	4.0839	3.23%
2019-02-21	6.200	3.620	6.400	-	-	0	0	-	3.957	2.311	4.085	-	-	0	-	0.00%
2019-02-20	6.200	3.610	6.390	-	-	0	0	-	3.957	2.304	4.079	-	-	0	-	0.00%
2019-02-19	6.200	3.710	6.390	-	-	0	0	-	3.957	2.368	4.079	-	-	0	-	0.00%
2019-02-18	6.200	3.760	6.200	-	-	0	0	-	3.957	2.400	3.957	-	-	0	-	0.00%
2019-02-15	6.200	3.630	-	-	-	0	0	-	3.957	2.317	-	-	-	0	-	0.00%
2019-02-14	6.200	3.510	6.390	-	-	0	0	-	3.957	2.240	4.079	-	-	0	-	0.00%
2019-02-13	6.200	5.030	6.290	-	-	0	0	-	3.957	3.211	4.015	-	-	0	-	0.00%
2019-02-12	6.200	3.560	-	-	-	0	0	-	3.957	2.272	-	-	-	0	-	0.00%
2019-02-11	6.200	5.340	6.400	-	-	0	0	-	3.957	3.409	4.085	-	-	0	-	0.00%
2019-02-08	6.200	5.340	6.400	-	-	0	0	-	3.957	3.409	4.085	-	-	0	-	0.00%
2019-02-04	6.200	5.220	6.200	-	-	0	0	-	3.957	3.332	3.957	-	-	0	-	0.00%
2019-02-01	6.200	5.220	-	-	-	0	0	-	3.957	3.332	-	-	-	0	-	0.00%
2019-01-31	6.200	5.220	6.200	-	-	0	0	-	3.957	3.332	3.957	-	-	0	-	0.00%
2019-01-30	6.200	6.200	-	-	-	0	0	-	3.957	3.957	-	-	-	0	-	0.00%
2019-01-29	6.200	5.200	-	-	-	0	0	-	3.957	3.319	-	-	-	0	-	0.00%
2019-01-28	6.200	5.210	-	-	-	0	0	-	3.957	3.326	-	-	-	0	-	0.00%
2019-01-25	6.200	5.250	-	-	-	0	0	-	3.957	3.351	-	-	-	0	-	0.00%
2019-01-24	6.200	5.250	-	-	-	0	0	-	3.957	3.351	-	-	-	0	-	0.00%
2019-01-23	6.200	5.180	-	-	-	0	0	-	3.957	3.306	-	-	-	0	-	0.00%
2019-01-22	6.200	5.150	-	-	-	0	0	-	3.957	3.287	-	-	-	0	-	0.00%
2019-01-21	6.200	5.160	-	-	-	0	0	-	3.957	3.294	-	-	-	0	-	0.00%
2019-01-18	6.200	5.510	-	-	-	0	0	-	3.957	3.517	-	-	-	0	-	0.00%
2019-01-17	6.200	5.510	-	-	-	0	0	-	3.957	3.517	-	-	-	0	-	0.00%
2019-01-16	6.200	5.430	-	-	-	0	0	-	3.957	3.466	-	-	-	0	-	0.00%
2019-01-15	6.200	5.020	-	-	-	0	0	-	3.957	3.204	-	-	-	0	-	0.00%
2019-01-14	6.200	5.020	-	-	-	0	0	-	3.957	3.204	-	-	-	0	-	0.00%
2019-01-11	6.200	5.020	-	-	-	0	0	-	3.957	3.204	-	-	-	0	-	0.00%
2019-01-10	6.200	6.000	-	-	-	0	0	-	3.957	3.830	-	-	-	0	-	0.00%
2019-01-09	6.200	6.030	-	-	-	0	0	-	3.957	3.849	-	-	-	0	-	0.00%
2019-01-08	6.200	6.040	-	-	-	0	0	-	3.957	3.855	-	-	-	0	-	0.00%
2019-01-07	6.200	6.200	6.990	6.030	6.030	30,000	180,900	6.0300	3.957	3.957	4.462	3.849	3.849	47,000	3.8490	-11.43%
2019-01-04	7.000	6.060	7.200	7.000	7.000	1,500	10,500	7.0000	4.468	3.868	4.596	4.468	4.468	2,350	4.4681	-7.28%
2019-01-03	7.550	6.020	7.550	-	-	0	0	-	4.819	3.843	4.819	-	-	0	-	-0.13%
2019-01-02	7.560	6.010	7.560	7.930	7.930	500	3,965	7.9300	4.826	3.836	4.826	5.062	5.062	783	5.0617	-3.08%
2018-12-31	7.800	7.800	7.990	7.000	7.490	46,500	341,255	7.3388	4.979	4.979	5.100	4.468	4.781	72,849	4.6844	7.59%
2018-12-28	7.250	5.010	7.360	6.590	7.250	68,000	451,125	6.6342	4.628	3.198	4.698	4.206	4.628	106,532	4.2346	9.02%
2018-12-27	6.650	3.100	6.660	6.060	6.650	54,000	331,800	6.1444	4.245	1.979	4.251	3.868	4.245	84,599	3.9220	9.20%
2018-12-24	6.090	5.720	6.090	5.700	6.100	37,000	204,536	5.5280	3.887	3.651	3.887	3.638	3.894	57,966	3.5285	13.83%
2018-12-21	5.350	5.350	5.490	5.260	5.720	285,000	1,578,810	5.5397	3.415	3.415	3.504	3.357	3.651	446,496	3.5360	-7.12%
2018-12-20	5.760	5.160	5.790	-	-	0	0	-	3.677	3.294	3.696	-	-	0	-	0.00%
2018-12-19	5.760	5.160	5.760	5.800	5.800	4,000	23,200	5.8000	3.677	3.294	3.677	3.702	3.702	6,267	3.7022	-1.20%
2018-12-18	5.830	5.500	5.830	-	-	0	0	-	3.721	3.511	3.721	-	-	0	-	-0.17%
2018-12-17	5.840	5.210	5.840	-	-	0	0	-	3.728	3.326	3.728	-	-	0	-	0.00%
2018-12-14	5.840	5.160	5.860	-	-	0	0	-	3.728	3.294	3.740	-	-	0	-	0.00%
2018-12-13	5.840	5.160	5.840	-	-	0	0	-	3.728	3.294	3.728	-	-	0	-	-0.17%
2018-12-12	5.850	5.160	5.850	-	-	0	0	-	3.734	3.294	3.734	-	-	0	-	-0.17%
2018-12-11	5.860	5.350	5.860	-	-	0	0	-	3.740	3.415	3.740	-	-	0	-	-0.34%
2018-12-10	5.880	5.350	6.100	-	-	0	0	-	3.753	3.415	3.894	-	-	0	-	0.00%
2018-12-07	5.880	5.350	5.880	-	-	0	0	-	3.753	3.415	3.753	-	-	0	-	0.00%
2018-12-06	5.880	5.880	5.990	5.750	5.980	1,500	8,740	5.8267	3.753	3.753	3.823	3.670	3.817	2,350	3.7192	-1.34%
2018-12-05	5.960	5.660	5.960	5.970	5.970	8,000	47,760	5.9700	3.804	3.613	3.804	3.811	3.811	12,533	3.8107	-0.33%
2018-12-04	5.980	5.770	5.980	-	-	0	0	-	3.817	3.683	3.817	-	-	0	-	-1.64%
2018-12-03	6.080	5.520	6.080	-	-	0	0	-	3.881	3.523	3.881	-	-	0	-	-0.33%
2018-11-30	6.100	5.450	6.160	6.100	6.100	500	3,050	6.1000	3.894	3.479	3.932	3.894	3.894	783	3.8936	0.66%
2018-11-29	6.060	5.970	6.280	5.970	6.060	15,500	93,885	6.0571	3.868	3.811	4.009	3.811	3.868	24,283	3.8663	-3.81%
2018-11-28	6.300	5.970	6.300	5.900	6.300	94,000	568,535	6.0482	4.021	3.811	4.021	3.766	4.021	147,265	3.8606	5.00%
2018-11-27	6.000	5.550	6.140	5.310	6.000	84,500	480,850	5.6905	3.830	3.543	3.919	3.389	3.830	132,382	3.6323	7.53%
2018-11-26	5.580	5.500	5.650	5.550	5.800	45,500	254,795	5.5999	3.562	3.511	3.606	3.543	3.702	71,283	3.5744	4.30%
2018-11-23	5.350	5.300	5.490	5.300	5.500	73,500	394,815	5.3716	3.415	3.383	3.504	3.383	3.511	115,149	3.4287	-4.46%
2018-11-22	5.600	5.570	5.580	5.500	6.020	801,500	4,484,635	5.5953	3.574	3.555	3.562	3.511	3.843	1,255,673	3.5715	-11.11%
2018-11-21	6.300	4.840	6.300	-	-	0	0	-	4.021	3.089	4.021	-	-	0	-	0.00%
2018-11-20	6.300	4.890	6.500	-	-	0	0	-	4.021	3.121	4.149	-	-	0	-	0.00%
2018-11-19	6.300	4.900	6.500	-	-	0	0	-	4.021	3.128	4.149	-	-	0	-	0.00%
2018-11-16	6.300	5.050	6.500	-	-	0	0	-	4.021	3.223	4.149	-	-	0	-	0.00%
2018-11-15	6.300	4.850	6.500	-	-	0	0	-	4.021	3.096	4.149	-	-	0	-	0.00%
2018-11-14	6.300	4.920	6.300	-	-	0	0	-	4.021	3.140	4.021	-	-	0	-	0.00%
2018-11-13	6.300	5.260	6.500	-	-	0	0	-	4.021	3.357	4.149	-	-	0	-	0.00%
2018-11-12	6.300	5.130	6.300	-	-	0	0	-	4.021	3.274	4.021	-	-	0	-	0.00%
2018-11-09	6.300	6.300	6.480	4.760	6.300	9,000	53,550	5.9500	4.021	4.021	4.136	3.038	4.021	14,100	3.7979	0.00%
2018-11-08	6.300	4.730	6.300	-	-	0	0	-	4.021	3.019	4.021	-	-	0	-	0.00%
2018-11-07	6.300	4.730	6.300	-	-	0	0	-	4.021	3.019	4.021	-	-	0	-	0.00%
2018-11-06	6.300	4.730	6.300	-	-	0	0	-	4.021	3.019	4.021	-	-	0	-	0.00%
2018-11-05	6.300	4.730	6.300	-	-	0	0	-	4.021	3.019	4.021	-	-	0	-	0.00%
2018-11-02	6.300	4.730	6.300	-	-	0	0	-	4.021	3.019	4.021	-	-	0	-	0.00%
2018-11-01	6.300	4.730	6.300	-	-	0	0	-	4.021	3.019	4.021	-	-	0	-	0.00%
2018-10-31	6.300	4.730	6.410	-	-	0	0	-	4.021	3.019	4.092	-	-	0	-	0.00%
2018-10-30	6.300	4.730	6.300	-	-	0	0	-	4.021	3.019	4.021	-	-	0	-	0.00%
2018-10-29	6.300	-	6.350	6.300	6.300	500	3,150	6.3000	4.021	-	4.053	4.021	4.021	783	4.0213	2.27%
2018-10-26	6.160	5.700	6.410	-	-	0	0	-	3.932	3.638	4.092	-	-	0	-	0.00%
2018-10-25	6.160	5.980	6.160	-	-	0	0	-	3.932	3.817	3.932	-	-	0	-	0.00%
2018-10-24	6.160	4.620	6.410	-	-	0	0	-	3.932	2.949	4.092	-	-	0	-	0.00%
2018-10-23	6.160	4.420	6.420	-	-	0	0	-	3.932	2.821	4.098	-	-	0	-	0.00%
2018-10-22	6.160	4.620	6.380	-	-	0	0	-	3.932	2.949	4.072	-	-	0	-	0.00%
2018-10-19	6.160	4.450	6.360	-	-	0	0	-	3.932	2.840	4.060	-	-	0	-	0.00%
2018-10-18	6.160	4.200	6.410	-	-	0	0	-	3.932	2.681	4.092	-	-	0	-	0.00%
2018-10-16	6.160	4.330	6.410	-	-	0	0	-	3.932	2.764	4.092	-	-	0	-	0.00%
2018-10-15	6.160	-	6.410	-	-	0	0	-	3.932	-	4.092	-	-	0	-	0.00%
2018-10-12	6.160	4.200	6.410	-	-	0	0	-	3.932	2.681	4.092	-	-	0	-	0.00%
2018-10-11	6.160	4.230	6.380	-	-	0	0	-	3.932	2.700	4.072	-	-	0	-	0.00%
2018-10-10	6.160	4.200	6.400	-	-	0	0	-	3.932	2.681	4.085	-	-	0	-	0.00%
2018-10-09	6.160	4.300	6.600	-	-	0	0	-	3.932	2.745	4.213	-	-	0	-	0.00%
2018-10-08	6.160	6.160	6.600	6.160	6.160	500	3,080	6.1600	3.932	3.932	4.213	3.932	3.932	783	3.9319	2.84%
2018-10-05	5.990	4.340	5.990	-	-	0	0	-	3.823	2.770	3.823	-	-	0	-	0.00%
2018-10-04	5.990	4.300	5.990	-	-	0	0	-	3.823	2.745	3.823	-	-	0	-	0.00%
2018-10-03	5.990	4.290	5.990	-	-	0	0	-	3.823	2.738	3.823	-	-	0	-	0.00%
2018-10-02	5.990	4.200	5.990	-	-	0	0	-	3.823	2.681	3.823	-	-	0	-	0.00%
2018-09-28	5.990	-	5.990	-	-	0	0	-	3.823	-	3.823	-	-	0	-	0.00%
2018-09-27	5.990	4.800	6.460	-	-	0	0	-	3.823	3.064	4.123	-	-	0	-	0.00%
2018-09-26	5.990	5.990	6.200	5.990	6.200	7,500	46,395	6.1860	3.823	3.823	3.957	3.823	3.957	11,750	3.9485	0.00%
2018-09-24	5.990	4.350	6.490	-	-	0	0	-	3.823	2.777	4.143	-	-	0	-	0.00%
2018-09-21	5.990	5.750	6.100	-	-	0	0	-	3.823	3.670	3.894	-	-	0	-	0.00%
2018-09-20	5.990	5.820	6.000	-	-	0	0	-	3.823	3.715	3.830	-	-	0	-	0.00%
2018-09-19	5.990	5.880	6.100	5.880	5.990	41,000	243,585	5.9411	3.823	3.753	3.894	3.753	3.823	64,233	3.7922	-3.39%
2018-09-18	6.200	4.470	6.200	-	-	0	0	-	3.957	2.853	3.957	-	-	0	-	0.00%
2018-09-17	6.200	-	6.200	-	-	0	0	-	3.957	-	3.957	-	-	0	-	0.00%
2018-09-14	6.200	4.450	-	-	-	0	0	-	3.957	2.840	-	-	-	0	-	0.00%
2018-09-13	6.200	4.660	-	-	-	0	0	-	3.957	2.974	-	-	-	0	-	0.00%
2018-09-12	6.200	-	-	-	-	0	0	-	3.957	-	-	-	-	0	-	0.00%
2018-09-11	6.200	4.670	6.200	6.200	6.200	500	3,100	6.2000	3.957	2.981	3.957	3.957	3.957	783	3.9575	0.00%
2018-09-10	6.200	-	6.440	-	-	0	0	-	3.957	-	4.111	-	-	0	-	0.00%
2018-09-07	6.200	5.600	6.660	6.200	6.200	1,500	9,300	6.2000	3.957	3.574	4.251	3.957	3.957	2,350	3.9575	0.00%
2018-09-06	6.200	6.200	6.590	-	-	0	0	-	3.957	3.957	4.206	-	-	0	-	0.00%
2018-09-05	6.200	5.360	6.200	-	-	0	0	-	3.957	3.421	3.957	-	-	0	-	-1.59%
2018-09-04	6.300	5.360	6.300	-	-	0	0	-	4.021	3.421	4.021	-	-	0	-	0.00%
2018-09-03	6.300	6.300	6.380	5.700	6.300	3,000	18,600	6.2000	4.021	4.021	4.072	3.638	4.021	4,700	3.9575	0.00%
2018-08-31	6.300	6.000	6.300	-	-	0	0	-	4.021	3.830	4.021	-	-	0	-	-0.47%
2018-08-30	6.330	-	6.360	-	-	0	0	-	4.040	-	4.060	-	-	0	-	0.00%
2018-08-29	6.330	6.210	6.330	5.900	6.330	37,000	228,245	6.1688	4.040	3.964	4.040	3.766	4.040	57,966	3.9376	10.09%
2018-08-28	5.750	5.750	6.010	5.350	6.010	22,000	124,350	5.6523	3.670	3.670	3.836	3.415	3.836	34,466	3.6079	-5.74%
2018-08-27	6.100	4.580	6.100	6.100	6.100	2,000	12,200	6.1000	3.894	2.923	3.894	3.894	3.894	3,133	3.8936	0.00%
2018-08-24	6.100	4.580	6.270	-	-	0	0	-	3.894	2.923	4.002	-	-	0	-	0.00%
2018-08-23	6.100	4.490	6.100	6.100	6.100	500	3,050	6.1000	3.894	2.866	3.894	3.894	3.894	783	3.8936	2.01%
2018-08-22	5.980	4.500	5.980	-	-	0	0	-	3.817	2.872	3.817	-	-	0	-	-0.33%
2018-08-21	6.000	4.610	6.300	-	-	0	0	-	3.830	2.943	4.021	-	-	0	-	0.00%
2018-08-20	6.000	4.100	6.000	-	-	0	0	-	3.830	2.617	3.830	-	-	0	-	0.00%
2018-08-17	6.000	4.310	6.300	-	-	0	0	-	3.830	2.751	4.021	-	-	0	-	0.00%
2018-08-16	6.000	4.820	6.300	-	-	0	0	-	3.830	3.077	4.021	-	-	0	-	0.00%
2018-08-15	6.000	4.080	6.000	-	-	0	0	-	3.830	2.604	3.830	-	-	0	-	0.00%
2018-08-14	6.000	4.300	6.000	-	-	0	0	-	3.830	2.745	3.830	-	-	0	-	0.00%
2018-08-13	6.000	4.460	6.300	-	-	0	0	-	3.830	2.847	4.021	-	-	0	-	0.00%
2018-08-10	6.000	5.400	6.200	-	-	0	0	-	3.830	3.447	3.957	-	-	0	-	0.00%
2018-08-09	6.000	5.710	6.320	-	-	0	0	-	3.830	3.645	4.034	-	-	0	-	0.00%
2018-08-08	6.000	5.860	6.320	6.000	6.000	8,000	48,000	6.0000	3.830	3.740	4.034	3.830	3.830	12,533	3.8298	-3.23%
2018-08-07	6.200	4.460	6.200	-	-	0	0	-	3.957	2.847	3.957	-	-	0	-	0.00%
2018-08-06	6.200	4.520	6.200	-	-	0	0	-	3.957	2.885	3.957	-	-	0	-	-0.16%
2018-08-03	6.210	-	6.210	6.210	6.210	500	3,105	6.2100	3.964	-	3.964	3.964	3.964	783	3.9639	0.00%
2018-08-02	6.210	6.210	6.340	6.210	6.210	2,000	12,420	6.2100	3.964	3.964	4.047	3.964	3.964	3,133	3.9639	0.00%
2018-08-01	6.210	-	6.210	-	-	0	0	-	3.964	-	3.964	-	-	0	-	0.00%
2018-07-31	6.210	-	6.400	6.200	6.300	37,000	230,660	6.2341	3.964	-	4.085	3.957	4.021	57,966	3.9792	-5.91%
2018-07-30	6.600	6.000	6.600	-	-	0	0	-	4.213	3.830	4.213	-	-	0	-	-5.31%
2018-07-27	6.970	5.230	6.970	-	-	0	0	-	4.449	3.338	4.449	-	-	0	-	0.00%
2018-07-26	6.970	6.970	6.990	-	-	0	0	-	4.449	4.449	4.462	-	-	0	-	0.00%
2018-07-25	6.970	5.230	7.000	-	-	0	0	-	4.449	3.338	4.468	-	-	0	-	0.00%
2018-07-24	6.970	5.220	6.970	-	-	0	0	-	4.449	3.332	4.449	-	-	0	-	-0.14%
2018-07-23	6.980	5.060	6.980	-	-	0	0	-	4.455	3.230	4.455	-	-	0	-	-0.14%
2018-07-20	6.990	5.060	6.990	-	-	0	0	-	4.462	3.230	4.462	-	-	0	-	0.00%
2018-07-19	6.990	5.070	6.990	-	-	0	0	-	4.462	3.236	4.462	-	-	0	-	-0.14%
2018-07-18	7.000	5.060	7.000	-	-	0	0	-	4.468	3.230	4.468	-	-	0	-	0.00%
2018-07-17	7.000	5.050	-	-	-	0	0	-	4.468	3.223	-	-	-	0	-	0.00%
2018-07-16	7.000	5.050	-	-	-	0	0	-	4.468	3.223	-	-	-	0	-	0.00%
2018-07-13	7.000	-	7.000	-	-	0	0	-	4.468	-	4.468	-	-	0	-	0.00%
2018-07-12	7.000	5.050	7.000	-	-	0	0	-	4.468	3.223	4.468	-	-	0	-	0.00%
2018-07-11	7.000	5.000	7.000	-	-	0	0	-	4.468	3.192	4.468	-	-	0	-	0.00%
2018-07-10	7.000	5.000	7.000	-	-	0	0	-	4.468	3.192	4.468	-	-	0	-	0.00%
2018-07-09	7.000	5.040	7.000	-	-	0	0	-	4.468	3.217	4.468	-	-	0	-	0.00%
2018-07-06	7.000	5.170	7.000	-	-	0	0	-	4.468	3.300	4.468	-	-	0	-	-2.23%
2018-07-05	7.160	5.160	7.340	-	-	0	0	-	4.570	3.294	4.685	-	-	0	-	0.00%
2018-07-04	7.160	-	7.160	7.360	7.360	500	3,680	7.3600	4.570	-	4.570	4.698	4.698	783	4.6979	-2.72%
2018-07-03	7.360	-	7.360	7.360	7.380	30,000	221,320	7.3773	4.698	-	4.698	4.698	4.711	47,000	4.7090	-0.27%
2018-06-29	7.380	6.650	7.380	6.300	7.400	63,000	432,630	6.8671	4.711	4.245	4.711	4.021	4.723	98,699	4.3833	15.31%
2018-06-28	6.400	5.410	6.400	-	-	0	0	-	4.085	3.453	4.085	-	-	0	-	0.00%
2018-06-27	6.400	5.420	6.450	-	-	0	0	-	4.085	3.460	4.117	-	-	0	-	0.00%
2018-06-26	6.400	5.420	-	-	-	0	0	-	4.085	3.460	-	-	-	0	-	0.00%
2018-06-25	6.400	5.420	-	-	-	0	0	-	4.085	3.460	-	-	-	0	-	0.00%
2018-06-22	6.400	5.420	-	-	-	0	0	-	4.085	3.460	-	-	-	0	-	0.00%
2018-06-21	6.400	5.420	6.400	-	-	0	0	-	4.085	3.460	4.085	-	-	0	-	0.00%
2018-06-20	6.400	4.800	-	-	-	0	0	-	4.085	3.064	-	-	-	0	-	0.00%
2018-06-19	6.400	4.590	-	-	-	0	0	-	4.085	2.930	-	-	-	0	-	0.00%
2018-06-15	6.400	4.590	-	-	-	0	0	-	4.085	2.930	-	-	-	0	-	0.00%
2018-06-14	6.400	4.590	6.550	-	-	0	0	-	4.085	2.930	4.181	-	-	0	-	0.00%
2018-06-13	6.400	4.400	6.550	-	-	0	0	-	4.085	2.809	4.181	-	-	0	-	0.00%
2018-06-12	6.400	4.600	6.520	-	-	0	0	-	4.085	2.936	4.162	-	-	0	-	0.00%
2018-06-11	6.400	4.600	6.500	-	-	0	0	-	4.085	2.936	4.149	-	-	0	-	0.00%
2018-06-08	6.400	4.610	6.550	-	-	0	0	-	4.085	2.943	4.181	-	-	0	-	0.00%
2018-06-07	6.400	4.600	6.550	-	-	0	0	-	4.085	2.936	4.181	-	-	0	-	0.00%
2018-06-06	6.400	4.600	6.550	-	-	0	0	-	4.085	2.936	4.181	-	-	0	-	0.00%
2018-06-05	6.400	4.600	6.550	-	-	0	0	-	4.085	2.936	4.181	-	-	0	-	0.00%
2018-06-04	6.400	4.380	6.550	-	-	0	0	-	4.085	2.796	4.181	-	-	0	-	0.00%
2018-06-01	6.400	4.400	6.550	-	-	0	0	-	4.085	2.809	4.181	-	-	0	-	0.00%
2018-05-31	6.400	6.400	6.680	6.400	6.400	2,500	16,000	6.4000	4.085	4.085	4.264	4.085	4.085	3,917	4.0851	-1.39%
2018-05-30	6.490	5.500	6.680	-	-	0	0	-	4.143	3.511	4.264	-	-	0	-	0.00%
2018-05-29	6.490	6.100	6.490	-	-	0	0	-	4.143	3.894	4.143	-	-	0	-	-1.52%
2018-05-28	6.590	5.600	6.590	-	-	0	0	-	4.206	3.574	4.206	-	-	0	-	0.00%
2018-05-25	6.590	5.500	6.590	-	-	0	0	-	4.206	3.511	4.206	-	-	0	-	-0.75%
2018-05-24	6.640	5.700	6.640	-	-	0	0	-	4.238	3.638	4.238	-	-	0	-	0.00%
2018-05-23	6.640	5.600	6.780	-	-	0	0	-	4.238	3.574	4.328	-	-	0	-	0.00%
2018-05-21	6.640	6.000	6.640	6.650	6.650	2,000	13,300	6.6500	4.238	3.830	4.238	4.245	4.245	3,133	4.2447	-0.94%
2018-05-18	6.703	6.000	6.790	-	-	0	0	-	4.279	3.830	4.334	-	-	0	-	0.00%
2018-05-17	6.703	4.830	6.710	-	-	0	0	-	4.279	3.083	4.283	-	-	0	-	-0.00%
2018-05-16	6.950	6.200	6.950	6.950	6.950	1,000	6,950	6.9500	4.279	3.817	4.279	4.279	4.279	1,624	4.2786	-0.29%
2018-05-15	6.970	5.550	7.040	-	-	0	0	-	4.291	3.417	4.334	-	-	0	-	0.00%
2018-05-14	6.970	5.680	6.970	-	-	0	0	-	4.291	3.497	4.291	-	-	0	-	-0.29%
2018-05-11	6.990	5.550	6.990	6.950	7.040	3,000	20,995	6.9983	4.303	3.417	4.303	4.279	4.334	4,873	4.3083	1.30%
2018-05-10	6.900	6.150	6.950	-	-	0	0	-	4.248	3.786	4.279	-	-	0	-	0.00%
2018-05-09	6.900	5.610	6.900	-	-	0	0	-	4.248	3.454	4.248	-	-	0	-	-0.72%
2018-05-08	6.950	5.570	6.950	-	-	0	0	-	4.279	3.429	4.279	-	-	0	-	0.00%
2018-05-07	6.950	5.570	6.950	-	-	0	0	-	4.279	3.429	4.279	-	-	0	-	0.00%
2018-05-04	6.950	5.560	7.180	-	-	0	0	-	4.279	3.423	4.420	-	-	0	-	0.00%
2018-05-03	6.950	5.580	6.980	-	-	0	0	-	4.279	3.435	4.297	-	-	0	-	0.00%
2018-05-02	6.950	6.190	6.980	-	-	0	0	-	4.279	3.811	4.297	-	-	0	-	0.00%
2018-04-30	6.950	6.180	6.950	-	-	0	0	-	4.279	3.805	4.279	-	-	0	-	-0.43%
2018-04-27	6.980	5.980	6.980	-	-	0	0	-	4.297	3.681	4.297	-	-	0	-	-0.14%
2018-04-26	6.990	5.600	7.140	-	-	0	0	-	4.303	3.447	4.396	-	-	0	-	0.00%
2018-04-25	6.990	6.990	7.000	6.720	6.900	2,000	13,675	6.8375	4.303	4.303	4.309	4.137	4.248	3,249	4.2093	4.02%
2018-04-24	6.720	-	6.830	-	-	0	0	-	4.137	-	4.205	-	-	0	-	0.00%
2018-04-23	6.720	5.040	6.780	6.700	6.720	16,000	107,510	6.7194	4.137	3.103	4.174	4.125	4.137	25,990	4.1366	0.30%
2018-04-20	6.700	5.610	6.700	-	-	0	0	-	4.125	3.454	4.125	-	-	0	-	0.00%
2018-04-19	6.700	5.610	6.700	-	-	0	0	-	4.125	3.454	4.125	-	-	0	-	-0.59%
2018-04-18	6.740	5.600	6.750	6.620	6.740	2,000	13,360	6.6800	4.149	3.447	4.155	4.075	4.149	3,249	4.1124	1.81%
2018-04-17	6.620	5.610	6.620	-	-	0	0	-	4.075	3.454	4.075	-	-	0	-	0.00%
2018-04-16	6.620	5.410	6.620	-	-	0	0	-	4.075	3.331	4.075	-	-	0	-	0.00%
2018-04-13	6.620	5.410	6.650	-	-	0	0	-	4.075	3.331	4.094	-	-	0	-	0.00%
2018-04-12	6.620	5.410	6.670	-	-	0	0	-	4.075	3.331	4.106	-	-	0	-	0.00%
2018-04-11	6.620	5.150	6.670	-	-	0	0	-	4.075	3.170	4.106	-	-	0	-	0.00%
2018-04-10	6.620	5.170	6.620	-	-	0	0	-	4.075	3.183	4.075	-	-	0	-	-0.45%
2018-04-09	6.650	5.190	6.660	-	-	0	0	-	4.094	3.195	4.100	-	-	0	-	-0.30%
2018-04-06	6.670	5.180	6.800	-	-	0	0	-	4.106	3.189	4.186	-	-	0	-	0.00%
2018-04-04	6.670	5.250	6.670	-	-	0	0	-	4.106	3.232	4.106	-	-	0	-	-0.30%
2018-04-03	6.690	5.510	6.690	6.690	6.690	3,000	20,070	6.6900	4.119	3.392	4.119	4.119	4.119	4,873	4.1185	-1.33%
2018-03-29	6.780	5.410	6.780	-	-	0	0	-	4.174	3.331	4.174	-	-	0	-	0.00%
2018-03-28	6.780	5.410	6.780	-	-	0	0	-	4.174	3.331	4.174	-	-	0	-	0.00%
2018-03-27	6.780	5.910	6.780	-	-	0	0	-	4.174	3.638	4.174	-	-	0	-	-0.44%
2018-03-26	6.810	5.320	6.810	-	-	0	0	-	4.192	3.275	4.192	-	-	0	-	-0.15%
2018-03-23	6.820	6.820	6.850	-	-	0	0	-	4.199	4.199	4.217	-	-	0	-	1.79%
2018-03-22	6.700	5.500	6.900	6.630	6.800	8,500	56,525	6.6500	4.125	3.386	4.248	4.082	4.186	13,807	4.0939	1.06%
2018-03-21	6.630	5.520	6.640	-	-	0	0	-	4.082	3.398	4.088	-	-	0	-	0.00%
2018-03-20	6.630	5.510	6.640	-	-	0	0	-	4.082	3.392	4.088	-	-	0	-	0.00%
2018-03-19	6.630	5.510	6.640	-	-	0	0	-	4.082	3.392	4.088	-	-	0	-	0.00%
2018-03-16	6.630	6.320	6.630	-	-	0	0	-	4.082	3.891	4.082	-	-	0	-	-0.15%
2018-03-15	6.640	5.510	6.640	-	-	0	0	-	4.088	3.392	4.088	-	-	0	-	0.00%
2018-03-14	6.640	5.630	6.640	-	-	0	0	-	4.088	3.466	4.088	-	-	0	-	0.00%
2018-03-13	6.640	5.600	6.640	6.650	6.650	5,000	33,250	6.6500	4.088	3.447	4.088	4.094	4.094	8,122	4.0939	-1.63%
2018-03-12	6.750	6.500	6.750	-	-	0	0	-	4.155	4.002	4.155	-	-	0	-	0.00%
2018-03-09	6.750	5.560	6.750	-	-	0	0	-	4.155	3.423	4.155	-	-	0	-	0.00%
2018-03-08	6.750	5.590	-	-	-	0	0	-	4.155	3.441	-	-	-	0	-	0.00%
2018-03-07	6.750	5.680	-	-	-	0	0	-	4.155	3.497	-	-	-	0	-	0.00%
2018-03-06	6.750	5.530	6.750	-	-	0	0	-	4.155	3.404	4.155	-	-	0	-	0.00%
2018-03-05	6.750	5.530	6.750	-	-	0	0	-	4.155	3.404	4.155	-	-	0	-	0.00%
2018-03-02	6.750	5.510	6.750	-	-	0	0	-	4.155	3.392	4.155	-	-	0	-	0.00%
2018-03-01	6.750	6.010	-	-	-	0	0	-	4.155	3.700	-	-	-	0	-	0.00%
2018-02-28	6.750	5.630	-	-	-	0	0	-	4.155	3.466	-	-	-	0	-	0.00%
2018-02-27	6.750	6.750	6.920	6.550	6.920	21,500	141,255	6.5700	4.155	4.155	4.260	4.032	4.260	34,924	4.0446	1.81%
2018-02-26	6.630	6.630	-	6.630	6.630	2,500	16,575	6.6300	4.082	4.082	-	4.082	4.082	4,061	4.0816	-0.15%
2018-02-23	6.640	6.400	6.640	-	-	0	0	-	4.088	3.940	4.088	-	-	0	-	-0.15%
2018-02-22	6.650	5.630	6.650	5.630	6.650	10,500	69,295	6.5995	4.094	3.466	4.094	3.466	4.094	17,056	4.0628	0.91%
2018-02-21	6.590	5.620	6.640	6.590	6.590	500	3,295	6.5900	4.057	3.460	4.088	4.057	4.057	812	4.0569	0.61%
2018-02-20	6.550	5.610	6.650	-	-	0	0	-	4.032	3.454	4.094	-	-	0	-	0.00%
2018-02-15	6.550	5.620	-	-	-	0	0	-	4.032	3.460	-	-	-	0	-	0.00%
2018-02-14	6.550	5.610	-	-	-	0	0	-	4.032	3.454	-	-	-	0	-	0.00%
2018-02-13	6.550	6.100	6.550	6.100	6.550	3,500	21,835	6.2386	4.032	3.755	4.032	3.755	4.032	5,685	3.8406	2.99%
2018-02-12	6.360	5.240	6.360	-	-	0	0	-	3.915	3.226	3.915	-	-	0	-	0.00%
2018-02-09	6.360	6.360	-	5.400	6.360	53,000	315,700	5.9566	3.915	3.915	-	3.324	3.915	86,092	3.6670	-3.49%
2018-02-08	6.590	5.800	6.690	-	-	0	0	-	4.057	3.571	4.119	-	-	0	-	0.00%
2018-02-07	6.590	5.810	6.590	-	-	0	0	-	4.057	3.577	4.057	-	-	0	-	-0.15%
2018-02-06	6.600	5.810	6.600	-	-	0	0	-	4.063	3.577	4.063	-	-	0	-	0.00%
2018-02-05	6.600	6.370	6.600	-	-	8,500	56,185	6.6100	4.063	3.922	4.063	-	-	13,807	4.0693	-0.30%
2018-02-02	6.620	6.610	6.620	6.620	6.620	7,000	46,340	6.6200	4.075	4.069	4.075	4.075	4.075	11,371	4.0754	-1.19%
2018-02-01	6.700	6.610	6.700	6.700	6.700	2,500	16,750	6.7000	4.125	4.069	4.125	4.125	4.125	4,061	4.1247	1.36%
2018-01-31	6.610	6.610	6.700	6.610	6.610	500	3,305	6.6100	4.069	4.069	4.125	4.069	4.069	812	4.0693	0.00%
2018-01-30	6.610	6.610	6.840	6.610	6.610	5,000	33,050	6.6100	4.069	4.069	4.211	4.069	4.069	8,122	4.0693	-3.50%
2018-01-29	6.850	6.610	6.850	-	-	0	0	-	4.217	4.069	4.217	-	-	0	-	0.00%
2018-01-26	6.850	6.610	6.850	6.800	6.850	15,000	102,670	6.8447	4.217	4.069	4.217	4.186	4.217	24,366	4.2137	1.63%
2018-01-25	6.740	6.740	6.850	6.740	6.740	1,000	6,740	6.7400	4.149	4.149	4.217	4.149	4.149	1,624	4.1493	0.00%
2018-01-24	6.740	6.600	6.750	6.740	6.750	32,000	215,970	6.7491	4.149	4.063	4.155	4.149	4.155	51,980	4.1549	-0.15%
2018-01-23	6.750	6.670	6.830	6.640	6.750	37,000	249,025	6.7304	4.155	4.106	4.205	4.088	4.155	60,102	4.1434	-1.46%
2018-01-22	6.850	6.650	6.850	6.590	6.850	54,500	362,440	6.6503	4.217	4.094	4.217	4.057	4.217	88,528	4.0941	1.18%
2018-01-19	6.770	6.630	6.770	6.630	6.780	49,500	334,915	6.7660	4.168	4.082	4.168	4.082	4.174	80,406	4.1653	-3.01%
2018-01-18	6.980	6.800	6.980	6.600	7.000	61,500	407,460	6.6254	4.297	4.186	4.297	4.063	4.309	99,899	4.0787	5.76%
2018-01-17	6.600	6.600	6.800	6.600	6.600	50,000	330,000	6.6000	4.063	4.063	4.186	4.063	4.063	81,219	4.0631	-0.15%
2018-01-16	6.610	6.610	6.800	6.600	6.600	30,000	198,000	6.6000	4.069	4.069	4.186	4.063	4.063	48,731	4.0631	0.15%
2018-01-15	6.600	6.600	-	6.600	6.600	31,000	204,600	6.6000	4.063	4.063	-	4.063	4.063	50,356	4.0631	0.00%
2018-01-12	6.600	6.600	6.800	6.600	6.600	6,500	42,900	6.6000	4.063	4.063	4.186	4.063	4.063	10,558	4.0631	-0.75%
2018-01-11	6.650	6.650	6.850	6.650	6.650	58,500	389,025	6.6500	4.094	4.094	4.217	4.094	4.094	95,026	4.0939	0.00%
2018-01-10	6.650	6.650	-	6.650	6.650	45,000	299,250	6.6500	4.094	4.094	-	4.094	4.094	73,097	4.0939	0.00%
2018-01-09	6.650	6.650	6.800	6.600	6.800	28,500	192,140	6.7418	4.094	4.094	4.186	4.063	4.186	46,295	4.1504	0.00%
2018-01-08	6.650	6.650	6.850	6.650	6.660	64,000	425,605	6.6501	4.094	4.094	4.217	4.094	4.100	103,960	4.0939	0.00%
2018-01-05	6.650	6.650	-	6.630	6.650	3,000	19,930	6.6433	4.094	4.094	-	4.082	4.094	4,873	4.0898	0.00%
2018-01-04	6.650	6.650	6.850	6.650	6.650	500	3,325	6.6500	4.094	4.094	4.217	4.094	4.094	812	4.0939	-3.62%
2018-01-03	6.900	6.900	6.930	6.900	6.900	2,500	17,250	6.9000	4.248	4.248	4.266	4.248	4.248	4,061	4.2478	-0.58%
2018-01-02	6.940	6.650	6.940	-	-	0	0	-	4.272	4.094	4.272	-	-	0	-	-4.93%
2017-12-29	7.300	7.300	-	6.650	6.940	246,500	1,652,945	6.7057	4.494	4.494	-	4.094	4.272	400,408	4.1282	10.61%
2017-12-28	6.600	6.550	6.600	6.550	6.600	294,500	1,940,000	6.5874	4.063	4.032	4.063	4.032	4.063	478,378	4.0554	3.12%
2017-12-27	6.400	6.400	6.610	6.400	6.500	375,500	2,407,725	6.4121	3.940	3.940	4.069	3.940	4.002	609,952	3.9474	3.23%
2017-12-22	6.200	6.200	6.480	6.200	6.350	41,500	260,935	6.2876	3.817	3.817	3.989	3.817	3.909	67,411	3.8708	0.00%
2017-12-21	6.200	6.200	6.490	6.200	6.300	74,301	465,638	6.2669	3.817	3.817	3.995	3.817	3.878	120,693	3.8581	-1.43%
2017-12-20	6.290	6.230	6.300	6.200	6.330	42,500	267,695	6.2987	3.872	3.835	3.878	3.817	3.897	69,036	3.8776	1.13%
2017-12-19	6.220	6.200	6.330	6.150	6.330	45,000	282,750	6.2833	3.829	3.817	3.897	3.786	3.897	73,097	3.8682	0.16%
2017-12-18	6.210	6.210	6.270	6.200	6.350	54,000	339,320	6.2837	3.823	3.823	3.860	3.817	3.909	87,716	3.8684	-0.96%
2017-12-15	6.270	6.230	6.300	6.270	6.300	29,000	182,580	6.2959	3.860	3.835	3.878	3.860	3.878	47,107	3.8759	-3.24%
2017-12-14	6.480	6.250	6.480	6.340	6.500	14,000	90,635	6.4739	3.989	3.848	3.989	3.903	4.002	22,741	3.9855	1.25%
2017-12-13	6.400	6.200	6.550	-	-	0	0	-	3.940	3.817	4.032	-	-	0	-	0.00%
2017-12-12	6.400	6.220	6.400	6.150	6.400	38,500	240,605	6.2495	3.940	3.829	3.940	3.786	3.940	62,538	3.8473	3.23%
2017-12-11	6.200	4.820	6.200	6.150	6.400	106,000	666,820	6.2908	3.817	2.967	3.817	3.786	3.940	172,184	3.8727	-2.21%
2017-12-08	6.340	4.840	6.550	6.330	6.360	31,000	196,855	6.3502	3.903	2.980	4.032	3.897	3.915	50,356	3.9093	-0.16%
2017-12-07	6.350	6.350	6.430	6.350	6.430	29,000	186,135	6.4184	3.909	3.909	3.958	3.909	3.958	47,107	3.9513	0.00%
2017-12-06	6.350	6.350	6.450	6.350	6.450	33,500	215,235	6.4249	3.909	3.909	3.971	3.909	3.971	54,416	3.9553	-1.85%
2017-12-05	6.470	6.470	6.480	6.360	6.990	44,000	283,430	6.4416	3.983	3.983	3.989	3.915	4.303	71,472	3.9656	1.89%
2017-12-04	6.350	6.350	6.530	5.600	6.400	59,500	376,435	6.3266	3.909	3.909	4.020	3.447	3.940	96,650	3.8948	-0.47%
2017-12-01	6.380	6.380	7.020	-	-	0	0	-	3.928	3.928	4.322	-	-	0	-	0.00%
2017-11-30	6.380	6.380	6.580	-	-	0	0	-	3.928	3.928	4.051	-	-	0	-	0.31%
2017-11-29	6.360	6.360	6.990	6.350	6.430	23,500	150,855	6.4194	3.915	3.915	4.303	3.909	3.958	38,173	3.9519	0.16%
2017-11-28	6.350	6.350	6.500	6.350	6.350	2,000	12,700	6.3500	3.909	3.909	4.002	3.909	3.909	3,249	3.9092	-1.40%
2017-11-27	6.440	6.350	6.500	6.440	6.440	2,000	12,880	6.4400	3.965	3.909	4.002	3.965	3.965	3,249	3.9646	0.00%
2017-11-24	6.440	6.350	6.600	-	-	0	0	-	3.965	3.909	4.063	-	-	0	-	0.00%
2017-11-23	6.440	6.350	6.480	-	-	0	0	-	3.965	3.909	3.989	-	-	0	-	0.00%
2017-11-22	6.440	6.400	6.440	6.450	6.450	35,000	225,750	6.4500	3.965	3.940	3.965	3.971	3.971	56,853	3.9708	-0.92%
2017-11-21	6.500	6.350	6.500	6.500	6.500	15,000	97,500	6.5000	4.002	3.909	4.002	4.002	4.002	24,366	4.0015	0.00%
2017-11-20	6.500	6.360	6.500	6.350	6.500	20,000	129,250	6.4625	4.002	3.915	4.002	3.909	4.002	32,487	3.9785	0.00%
2017-11-17	6.500	6.350	6.500	6.500	6.500	15,000	97,500	6.5000	4.002	3.909	4.002	4.002	4.002	24,366	4.0015	0.00%
2017-11-16	6.500	6.350	6.600	-	-	0	0	-	4.002	3.909	4.063	-	-	0	-	0.00%
2017-11-15	6.500	6.490	6.500	6.500	6.500	15,000	97,500	6.5000	4.002	3.995	4.002	4.002	4.002	24,366	4.0015	0.00%
2017-11-14	6.500	6.350	6.540	6.500	6.550	17,000	110,985	6.5285	4.002	3.909	4.026	4.002	4.032	27,614	4.0191	2.04%
2017-11-13	6.370	6.370	6.640	6.360	6.650	16,500	109,165	6.6161	3.922	3.922	4.088	3.915	4.094	26,802	4.0730	-2.75%
2017-11-10	6.550	6.360	6.580	6.500	6.630	25,500	168,200	6.5961	4.032	3.915	4.051	4.002	4.082	41,422	4.0607	-1.50%
2017-11-09	6.650	6.350	6.660	-	-	0	0	-	4.094	3.909	4.100	-	-	0	-	0.00%
2017-11-08	6.650	6.350	6.700	6.650	6.650	2,000	13,300	6.6500	4.094	3.909	4.125	4.094	4.094	3,249	4.0939	-0.30%
2017-11-07	6.670	6.350	6.670	6.670	6.670	15,000	100,050	6.6700	4.106	3.909	4.106	4.106	4.106	24,366	4.1062	0.00%
2017-11-06	6.670	6.350	6.670	6.670	6.700	15,000	100,455	6.6970	4.106	3.909	4.106	4.106	4.125	24,366	4.1228	0.00%
2017-11-03	6.670	6.350	6.670	6.670	6.670	15,000	100,050	6.6700	4.106	3.909	4.106	4.106	4.106	24,366	4.1062	0.00%
2017-11-02	6.670	6.350	6.800	6.670	6.670	15,000	100,050	6.6700	4.106	3.909	4.186	4.106	4.106	24,366	4.1062	-0.45%
2017-11-01	6.700	6.350	6.900	6.700	6.700	1,000	6,700	6.7000	4.125	3.909	4.248	4.125	4.125	1,624	4.1247	0.00%
2017-10-31	6.700	6.350	6.800	6.690	6.700	9,000	60,240	6.6933	4.125	3.909	4.186	4.119	4.125	14,619	4.1206	0.00%
2017-10-30	6.700	6.350	7.300	-	-	0	0	-	4.125	3.909	4.494	-	-	0	-	0.00%
2017-10-27	6.700	6.350	6.900	-	-	0	0	-	4.125	3.909	4.248	-	-	0	-	0.00%
2017-10-26	6.700	6.350	6.750	-	-	0	0	-	4.125	3.909	4.155	-	-	0	-	0.00%
2017-10-25	6.700	6.500	7.900	6.700	6.700	10,000	67,000	6.7000	4.125	4.002	4.863	4.125	4.125	16,244	4.1247	0.00%
2017-10-24	6.700	6.500	6.750	6.690	6.700	8,500	56,905	6.6947	4.125	4.002	4.155	4.119	4.125	13,807	4.1214	0.00%
2017-10-23	6.700	6.500	6.900	-	-	0	0	-	4.125	4.002	4.248	-	-	0	-	0.00%
2017-10-20	6.700	6.650	6.850	6.700	6.700	16,000	108,100	6.7563	4.125	4.094	4.217	4.125	4.125	25,990	4.1593	0.75%
2017-10-19	6.650	6.500	6.700	-	-	0	0	-	4.094	4.002	4.125	-	-	0	-	0.00%
2017-10-18	6.650	6.650	6.800	-	-	0	0	-	4.094	4.094	4.186	-	-	0	-	0.00%
2017-10-17	6.650	6.650	6.800	6.650	6.650	1,000	6,650	6.6500	4.094	4.094	4.186	4.094	4.094	1,624	4.0939	0.00%
2017-10-16	6.650	5.740	6.850	6.650	6.650	3,000	19,950	6.6500	4.094	3.534	4.217	4.094	4.094	4,873	4.0939	0.00%
2017-10-13	6.650	6.650	6.900	6.650	6.650	9,000	59,850	6.6500	4.094	4.094	4.248	4.094	4.094	14,619	4.0939	-0.89%
2017-10-12	6.710	6.500	6.710	6.600	6.750	23,000	152,275	6.6207	4.131	4.002	4.131	4.063	4.155	37,361	4.0758	1.67%
2017-10-11	6.600	6.600	6.800	6.600	6.610	17,000	112,285	6.6050	4.063	4.063	4.186	4.063	4.069	27,614	4.0662	-0.75%
2017-10-10	6.650	6.550	6.650	6.650	6.650	5,000	33,250	6.6500	4.094	4.032	4.094	4.094	4.094	8,122	4.0939	0.00%
2017-10-09	6.650	6.550	6.650	6.650	6.650	15,000	99,750	6.6500	4.094	4.032	4.094	4.094	4.094	24,366	4.0939	1.37%
2017-10-06	6.560	6.560	6.670	6.550	6.700	34,000	225,400	6.6294	4.038	4.038	4.106	4.032	4.125	55,229	4.0812	-3.53%
2017-10-04	6.800	6.750	6.800	6.500	7.200	30,000	200,400	6.6800	4.186	4.155	4.186	4.002	4.432	48,731	4.1124	3.03%
2017-10-03	6.600	6.550	6.600	6.600	6.600	30,000	198,000	6.6000	4.063	4.032	4.063	4.063	4.063	48,731	4.0631	0.00%
2017-09-29	6.600	6.650	6.800	6.400	6.900	183,500	1,220,840	6.6531	4.063	4.094	4.186	3.940	4.248	298,072	4.0958	6.28%
2017-09-28	6.210	6.200	6.250	6.210	6.900	176,500	1,189,120	6.7372	3.823	3.817	3.848	3.823	4.248	286,702	4.1476	0.16%
2017-09-27	6.200	5.750	6.200	-	-	0	0	-	3.817	3.540	3.817	-	-	0	-	0.00%
2017-09-26	6.200	5.750	6.700	-	-	0	0	-	3.817	3.540	4.125	-	-	0	-	0.00%
2017-09-25	6.200	5.710	7.000	-	-	0	0	-	3.817	3.515	4.309	-	-	0	-	0.00%
2017-09-22	6.200	5.710	6.200	-	-	0	0	-	3.817	3.515	3.817	-	-	0	-	0.00%
2017-09-21	6.200	5.710	6.200	-	-	0	0	-	3.817	3.515	3.817	-	-	0	-	-1.27%
2017-09-20	6.280	5.710	6.280	6.290	6.290	16,000	100,640	6.2900	3.866	3.515	3.866	3.872	3.872	25,990	3.8723	-0.79%
2017-09-19	6.330	5.710	6.330	-	-	0	0	-	3.897	3.515	3.897	-	-	0	-	0.00%
2017-09-18	6.330	5.710	6.330	-	-	0	0	-	3.897	3.515	3.897	-	-	0	-	0.00%
2017-09-15	6.330	5.850	6.330	6.330	6.360	4,500	28,605	6.3567	3.897	3.601	3.897	3.897	3.915	7,310	3.9133	-0.47%
2017-09-14	6.360	5.760	6.360	-	-	0	0	-	3.915	3.546	3.915	-	-	0	-	0.00%
2017-09-13	6.360	5.830	6.360	6.300	6.360	10,000	63,570	6.3570	3.915	3.589	3.915	3.878	3.915	16,244	3.9135	0.00%
2017-09-12	6.360	5.810	6.360	-	-	0	0	-	3.915	3.577	3.915	-	-	0	-	0.00%
2017-09-11	6.360	6.360	6.370	6.200	6.450	153,000	971,630	6.3505	3.915	3.915	3.922	3.817	3.971	248,529	3.9095	2.75%
2017-09-08	6.190	6.190	6.240	5.550	6.150	146,500	865,470	5.9076	3.811	3.811	3.841	3.417	3.786	237,971	3.6369	11.33%
2017-09-07	5.560	5.560	5.650	5.430	5.610	132,000	734,470	5.5642	3.423	3.423	3.478	3.343	3.454	214,417	3.4254	-2.97%
2017-09-06	5.730	5.390	5.730	-	-	0	0	-	3.528	3.318	3.528	-	-	0	-	-0.17%
2017-09-05	5.740	5.390	5.870	-	-	0	0	-	3.534	3.318	3.614	-	-	0	-	0.00%
2017-09-04	5.740	5.390	5.850	-	-	0	0	-	3.534	3.318	3.601	-	-	0	-	0.00%
2017-09-01	5.740	5.560	5.740	-	-	0	0	-	3.534	3.423	3.534	-	-	0	-	0.00%
2017-08-31	5.740	5.450	5.740	5.750	5.750	12,000	69,000	5.7500	3.534	3.355	3.534	3.540	3.540	19,492	3.5398	-0.17%
2017-08-30	5.750	5.550	5.840	5.750	6.000	32,500	188,240	5.7920	3.540	3.417	3.595	3.540	3.694	52,792	3.5657	-4.17%
2017-08-29	6.000	5.790	6.000	-	-	0	0	-	3.694	3.564	3.694	-	-	0	-	-2.12%
2017-08-28	6.130	5.810	6.130	-	-	0	0	-	3.774	3.577	3.774	-	-	0	-	-0.33%
2017-08-25	6.150	5.800	6.150	-	-	0	0	-	3.786	3.571	3.786	-	-	0	-	-0.32%
2017-08-24	6.170	5.900	6.170	5.790	6.300	5,500	34,140	6.2073	3.798	3.632	3.798	3.564	3.878	8,934	3.8213	3.18%
2017-08-22	5.980	4.560	5.980	-	-	0	0	-	3.681	2.807	3.681	-	-	0	-	-0.17%
2017-08-21	5.990	4.520	5.990	-	-	0	0	-	3.688	2.783	3.688	-	-	0	-	0.00%
2017-08-18	5.990	5.800	6.180	-	-	0	0	-	3.688	3.571	3.805	-	-	0	-	0.00%
2017-08-17	5.990	4.530	6.160	-	-	0	0	-	3.688	2.789	3.792	-	-	0	-	0.00%
2017-08-16	5.990	4.540	6.500	-	-	0	0	-	3.688	2.795	4.002	-	-	0	-	0.00%
2017-08-15	5.990	4.540	6.500	-	-	0	0	-	3.688	2.795	4.002	-	-	0	-	0.00%
2017-08-14	5.990	4.580	5.990	-	-	0	0	-	3.688	2.820	3.688	-	-	0	-	-0.33%
2017-08-11	6.010	4.590	6.150	-	-	0	0	-	3.700	2.826	3.786	-	-	0	-	0.00%
2017-08-10	6.010	4.550	6.200	-	-	0	0	-	3.700	2.801	3.817	-	-	0	-	0.00%
2017-08-09	6.010	4.550	6.200	-	-	0	0	-	3.700	2.801	3.817	-	-	0	-	0.00%
2017-08-08	6.010	6.010	6.150	5.760	6.010	41,000	242,620	5.9176	3.700	3.700	3.786	3.546	3.700	66,599	3.6430	0.84%
2017-08-07	5.960	5.800	5.960	5.790	5.990	15,000	87,050	5.8033	3.669	3.571	3.669	3.564	3.688	24,366	3.5727	-2.30%
2017-08-04	6.100	5.880	6.100	-	-	0	0	-	3.755	3.620	3.755	-	-	0	-	0.00%
2017-08-03	6.100	4.600	6.300	-	-	0	0	-	3.755	2.832	3.878	-	-	0	-	0.00%
2017-08-02	6.100	5.910	6.300	-	-	0	0	-	3.755	3.638	3.878	-	-	0	-	0.00%
2017-08-01	6.100	5.960	6.350	-	-	0	0	-	3.755	3.669	3.909	-	-	0	-	0.00%
2017-07-31	6.100	6.100	6.250	6.100	6.100	4,000	24,400	6.1000	3.755	3.755	3.848	3.755	3.755	6,497	3.7553	-3.17%
2017-07-28	6.300	4.890	6.300	6.300	6.300	2,000	12,600	6.3000	3.878	3.010	3.878	3.878	3.878	3,249	3.8784	3.45%
2017-07-27	6.090	6.080	6.180	6.090	6.090	1,000	6,090	6.0900	3.749	3.743	3.805	3.749	3.749	1,624	3.7491	-0.16%
2017-07-26	6.100	6.100	6.160	6.100	6.130	29,500	180,025	6.1025	3.755	3.755	3.792	3.755	3.774	47,919	3.7569	-0.65%
2017-07-25	6.140	6.140	6.180	6.060	6.180	26,500	161,950	6.1113	3.780	3.780	3.805	3.731	3.805	43,046	3.7623	2.33%
2017-07-24	6.000	5.510	6.020	6.000	6.000	1,000	6,000	6.0000	3.694	3.392	3.706	3.694	3.694	1,624	3.6937	0.00%
2017-07-21	6.000	5.990	-	5.410	6.000	103,000	582,540	5.6557	3.694	3.688	-	3.331	3.694	167,310	3.4818	10.70%
2017-07-20	5.420	5.430	5.540	5.400	5.610	102,000	562,015	5.5100	3.337	3.343	3.411	3.324	3.454	165,686	3.3920	-5.24%
2017-07-19	5.720	5.530	5.720	5.720	5.720	24,000	137,280	5.7200	3.521	3.404	3.521	3.521	3.521	38,985	3.5214	0.00%
2017-07-18	5.720	5.560	5.720	5.700	5.930	142,500	820,990	5.7613	3.521	3.423	3.521	3.509	3.651	231,473	3.5468	-3.54%
2017-07-17	5.930	5.900	6.150	5.900	6.010	37,000	220,510	5.9597	3.651	3.632	3.786	3.632	3.700	60,102	3.6689	-1.33%
2017-07-14	6.010	6.010	6.180	6.000	6.000	10,000	60,000	6.0000	3.700	3.700	3.805	3.694	3.694	16,244	3.6937	-3.06%
2017-07-13	6.200	5.160	6.200	-	-	0	0	-	3.817	3.177	3.817	-	-	0	-	0.00%
2017-07-12	6.200	6.140	6.200	6.200	6.200	25,000	155,000	6.2000	3.817	3.780	3.817	3.817	3.817	40,609	3.8169	1.14%
2017-07-11	6.130	6.130	6.300	6.050	6.250	17,500	108,850	6.2200	3.774	3.774	3.878	3.725	3.848	28,427	3.8292	-1.92%
2017-07-10	6.250	6.200	6.300	6.250	6.300	12,000	75,525	6.2938	3.848	3.817	3.878	3.848	3.878	19,492	3.8746	-1.42%
2017-07-07	6.340	6.340	6.540	6.310	6.550	17,500	114,015	6.5151	3.903	3.903	4.026	3.885	4.032	28,427	4.0109	-3.94%
2017-07-06	6.600	6.310	6.600	-	-	0	0	-	4.063	3.885	4.063	-	-	0	-	0.00%
2017-07-05	6.600	6.310	6.600	-	-	0	0	-	4.063	3.885	4.063	-	-	0	-	0.00%
2017-07-04	6.600	6.360	6.700	6.600	6.600	2,000	13,200	6.6000	4.063	3.915	4.125	4.063	4.063	3,249	4.0631	-5.71%
2017-07-03	7.000	6.570	7.000	7.000	7.000	1,000	7,000	7.0000	4.309	4.045	4.309	4.309	4.309	1,624	4.3094	0.00%
2017-06-30	7.000	6.410	7.000	6.560	7.200	118,000	800,975	6.7879	4.309	3.946	4.309	4.038	4.432	191,676	4.1788	4.48%
2017-06-29	6.700	6.070	6.700	6.560	6.700	30,500	201,330	6.6010	4.125	3.737	4.125	4.038	4.125	49,543	4.0637	1.67%
2017-06-28	6.590	6.060	6.590	-	-	0	0	-	4.057	3.731	4.057	-	-	0	-	-0.30%
2017-06-27	6.610	6.500	6.610	6.320	6.610	74,500	476,460	6.3954	4.069	4.002	4.069	3.891	4.069	121,016	3.9372	3.12%
2017-06-26	6.410	6.320	6.410	6.420	6.420	3,000	19,260	6.4200	3.946	3.891	3.946	3.952	3.952	4,873	3.9523	0.00%
2017-06-23	6.410	6.410	6.560	6.330	6.330	3,000	18,990	6.3300	3.946	3.946	4.038	3.897	3.897	4,873	3.8969	-4.90%
2017-06-22	6.740	6.320	6.740	-	-	0	0	-	4.149	3.891	4.149	-	-	0	-	-0.74%
2017-06-21	6.790	6.270	6.790	-	-	0	0	-	4.180	3.860	4.180	-	-	0	-	-0.15%
2017-06-20	6.800	6.270	6.800	-	-	0	0	-	4.186	3.860	4.186	-	-	0	-	-0.15%
2017-06-19	6.810	6.270	6.540	6.820	6.820	1,000	6,805	6.8050	4.192	3.860	4.026	4.199	4.199	1,624	4.1893	0.29%
2017-06-16	6.790	6.320	6.790	-	-	0	0	-	4.180	3.891	4.180	-	-	0	-	-0.44%
2017-06-15	6.820	6.370	6.820	6.880	6.880	2,000	13,760	6.8800	4.199	3.922	4.199	4.235	4.235	3,249	4.2355	-0.87%
2017-06-14	6.880	6.330	6.880	6.040	6.890	9,500	60,945	6.4153	4.235	3.897	4.235	3.718	4.242	15,432	3.9494	2.69%
2017-06-13	6.700	6.030	6.900	-	-	0	0	-	4.125	3.712	4.248	-	-	0	-	0.00%
2017-06-12	6.700	6.030	6.900	-	-	0	0	-	4.125	3.712	4.248	-	-	0	-	0.00%
2017-06-09	6.700	6.310	6.700	-	-	0	0	-	4.125	3.885	4.125	-	-	0	-	-0.74%
2017-06-08	6.750	6.310	6.950	-	-	0	0	-	4.155	3.885	4.279	-	-	0	-	0.00%
2017-06-07	6.750	6.310	6.750	-	-	0	0	-	4.155	3.885	4.155	-	-	0	-	0.00%
2017-06-06	6.750	6.310	6.950	-	-	0	0	-	4.155	3.885	4.279	-	-	0	-	0.00%
2017-06-05	6.750	6.310	6.950	-	-	0	0	-	4.155	3.885	4.279	-	-	0	-	0.00%
2017-06-02	6.750	6.610	6.750	6.710	6.900	7,000	47,415	6.7736	4.155	4.069	4.155	4.131	4.248	11,371	4.1700	-2.17%
2017-06-01	6.900	6.150	6.990	6.800	6.900	10,000	68,500	6.8500	4.248	3.786	4.303	4.186	4.248	16,244	4.2170	4.07%
2017-05-31	6.630	6.100	-	6.630	6.630	1,416	9,388	6.6299	4.082	3.755	-	4.082	4.082	2,300	4.0815	-0.15%
2017-05-29	6.640	6.030	6.640	-	-	0	0	-	4.088	3.712	4.088	-	-	0	-	0.00%
2017-05-26	6.640	6.060	-	-	-	0	0	-	4.088	3.731	-	-	-	0	-	0.00%
2017-05-25	6.640	6.020	6.700	6.640	6.640	1,000	6,640	6.6400	4.088	3.706	4.125	4.088	4.088	1,624	4.0877	1.37%
2017-05-24	6.550	6.410	7.190	-	-	0	0	-	4.032	3.946	4.426	-	-	0	-	0.00%
2017-05-23	6.550	6.550	7.000	6.550	6.550	1,000	6,550	6.5500	4.032	4.032	4.309	4.032	4.032	1,624	4.0323	3.15%
2017-05-22	6.350	6.310	7.090	6.350	6.350	1,000	6,350	6.3500	3.909	3.885	4.365	3.909	3.909	1,624	3.9092	-5.22%
2017-05-19	6.700	6.310	7.050	-	-	0	0	-	4.125	3.885	4.340	-	-	0	-	0.00%
2017-05-18	6.700	6.450	6.700	-	-	0	0	-	4.125	3.971	4.125	-	-	0	-	-5.37%
2017-05-17	7.080	6.500	7.080	6.500	7.200	9,500	66,250	6.9737	4.359	4.002	4.359	4.002	4.432	15,432	4.2932	5.51%
2017-05-16	6.710	6.310	6.710	6.710	6.710	1,500	10,065	6.7100	4.131	3.885	4.131	4.131	4.131	2,437	4.1308	0.00%
2017-05-15	6.710	-	6.710	-	-	0	0	-	4.131	-	4.131	-	-	0	-	-0.06%
2017-05-12	6.940	6.450	6.940	-	-	0	0	-	4.134	3.842	4.134	-	-	0	-	0.00%
2017-05-11	6.940	6.450	6.940	-	-	0	0	-	4.134	3.842	4.134	-	-	0	-	0.00%
2017-05-10	6.940	6.450	6.940	-	-	0	0	-	4.134	3.842	4.134	-	-	0	-	0.00%
2017-05-09	6.940	6.470	6.940	-	-	0	0	-	4.134	3.854	4.134	-	-	0	-	-0.29%
2017-05-08	6.960	6.470	6.960	-	-	0	0	-	4.145	3.854	4.145	-	-	0	-	0.00%
2017-05-05	6.960	6.500	6.960	-	-	0	0	-	4.145	3.871	4.145	-	-	0	-	-0.43%
2017-05-04	6.990	6.210	6.990	6.900	7.000	10,000	69,895	6.9895	4.163	3.699	4.163	4.110	4.169	16,790	4.1630	0.00%
2017-05-02	6.990	6.250	7.080	-	-	0	0	-	4.163	3.723	4.217	-	-	0	-	0.00%
2017-04-28	6.990	6.780	7.000	6.760	6.990	8,500	57,945	6.8171	4.163	4.038	4.169	4.026	4.163	14,271	4.0603	-0.14%
2017-04-27	7.000	6.800	7.000	6.780	7.100	16,500	113,690	6.8903	4.169	4.050	4.169	4.038	4.229	27,703	4.1039	2.94%
2017-04-26	6.800	6.700	7.000	6.790	6.800	1,000	6,795	6.7950	4.050	3.991	4.169	4.044	4.050	1,679	4.0471	-2.72%
2017-04-25	6.990	6.390	7.000	-	-	0	0	-	4.163	3.806	4.169	-	-	0	-	0.00%
2017-04-24	6.990	6.400	6.990	-	-	0	0	-	4.163	3.812	4.163	-	-	0	-	-0.14%
2017-04-21	7.000	6.400	7.000	-	-	0	0	-	4.169	3.812	4.169	-	-	0	-	0.00%
2017-04-20	7.000	6.500	7.000	-	-	0	0	-	4.169	3.871	4.169	-	-	0	-	-1.41%
2017-04-19	7.100	7.000	7.100	6.010	7.100	22,500	146,840	6.5262	4.229	4.169	4.229	3.580	4.229	37,777	3.8871	12.52%
2017-04-18	6.310	6.200	6.310	-	-	0	0	-	3.758	3.693	3.758	-	-	0	-	-0.63%
2017-04-13	6.350	6.310	7.000	6.330	6.350	1,500	9,515	6.3433	3.782	3.758	4.169	3.770	3.782	2,518	3.7781	-0.94%
2017-04-12	6.410	6.350	7.000	-	-	0	0	-	3.818	3.782	4.169	-	-	0	-	0.00%
2017-04-11	6.410	6.410	7.000	6.210	6.210	500	3,105	6.2100	3.818	3.818	4.169	3.699	3.699	839	3.6987	-5.74%
2017-04-10	6.800	6.800	7.000	6.800	6.800	7,000	47,600	6.8000	4.050	4.050	4.169	4.050	4.050	11,753	4.0501	-4.76%
2017-04-07	7.140	6.200	7.140	7.160	7.160	1,000	7,160	7.1600	4.253	3.693	4.253	4.265	4.265	1,679	4.2645	-0.83%
2017-04-06	7.200	5.990	7.200	-	-	0	0	-	4.288	3.568	4.288	-	-	0	-	0.00%
2017-04-05	7.200	6.900	7.200	-	-	0	0	-	4.288	4.110	4.288	-	-	0	-	0.00%
2017-04-03	7.200	7.200	7.250	7.200	7.200	3,000	21,700	7.2333	4.288	4.288	4.318	4.288	4.288	5,037	4.3082	-2.17%
2017-03-31	7.360	6.500	7.360	-	-	0	0	-	4.384	3.871	4.384	-	-	0	-	-0.41%
2017-03-30	7.390	6.400	7.400	7.390	7.390	500	3,695	7.3900	4.402	3.812	4.407	4.402	4.402	839	4.4015	-1.47%
2017-03-29	7.500	6.800	7.550	7.500	7.710	15,500	117,580	7.5858	4.467	4.050	4.497	4.467	4.592	26,024	4.5182	-0.92%
2017-03-28	7.570	7.370	7.550	7.050	7.570	76,000	557,660	7.3376	4.509	4.390	4.497	4.199	4.509	127,601	4.3703	7.38%
2017-03-27	7.050	7.050	7.180	6.890	7.050	117,000	819,550	7.0047	4.199	4.199	4.276	4.104	4.199	196,439	4.1720	2.47%
2017-03-24	6.880	6.720	6.880	6.400	6.880	103,500	697,865	6.7427	4.098	4.002	4.098	3.812	4.098	173,773	4.0160	1.62%
2017-03-23	6.770	6.680	6.770	6.580	6.770	5,500	36,685	6.6700	4.032	3.979	4.032	3.919	4.032	9,234	3.9727	2.89%
2017-03-22	6.580	6.580	6.840	6.580	6.590	2,000	13,175	6.5875	3.919	3.919	4.074	3.919	3.925	3,358	3.9236	-0.30%
2017-03-21	6.600	6.600	6.970	6.600	6.600	1,000	6,600	6.6000	3.931	3.931	4.151	3.931	3.931	1,679	3.9310	-5.31%
2017-03-20	6.970	6.600	6.970	7.000	7.000	2,000	14,000	7.0000	4.151	3.931	4.151	4.169	4.169	3,358	4.1692	-1.13%
2017-03-17	7.050	7.010	7.050	6.570	7.050	52,500	349,225	6.6519	4.199	4.175	4.199	3.913	4.199	88,146	3.9619	6.02%
2017-03-16	6.650	6.350	6.650	6.210	6.650	8,000	52,045	6.5056	3.961	3.782	3.961	3.699	3.961	13,432	3.8748	-0.75%
2017-03-15	6.700	6.400	6.700	6.680	6.700	10,500	70,150	6.6810	3.991	3.812	3.991	3.979	3.991	17,629	3.9792	0.00%
2017-03-14	6.700	5.610	6.700	6.690	6.700	5,500	36,800	6.6909	3.991	3.341	3.991	3.985	3.991	9,234	3.9851	0.00%
2017-03-13	6.700	6.600	6.700	6.540	6.700	5,500	36,110	6.5655	3.991	3.931	3.991	3.895	3.991	9,234	3.9104	2.29%
2017-03-10	6.550	6.500	6.730	6.000	6.750	16,000	99,915	6.2447	3.901	3.871	4.008	3.574	4.020	26,863	3.7194	6.68%
2017-03-09	6.140	6.140	6.300	6.140	6.400	52,500	326,790	6.2246	3.657	3.657	3.752	3.657	3.812	88,146	3.7074	-3.46%
2017-03-08	6.360	6.100	6.360	6.380	6.380	3,000	19,140	6.3800	3.788	3.633	3.788	3.800	3.800	5,037	3.8000	-0.78%
2017-03-07	6.410	6.160	6.410	6.150	6.410	14,500	89,835	6.1955	3.818	3.669	3.818	3.663	3.818	24,345	3.6901	-0.77%
2017-03-06	6.460	5.610	6.460	-	-	0	0	-	3.848	3.341	3.848	-	-	0	-	-0.46%
2017-03-03	6.490	5.610	6.490	-	-	0	0	-	3.865	3.341	3.865	-	-	0	-	-0.76%
2017-03-02	6.540	5.610	6.540	-	-	0	0	-	3.895	3.341	3.895	-	-	0	-	-0.15%
2017-03-01	6.550	6.130	6.550	6.600	6.600	500	3,300	6.6000	3.901	3.651	3.901	3.931	3.931	839	3.9310	-0.30%
2017-02-28	6.570	5.610	6.570	-	-	5,000	31,800	6.3600	3.913	3.341	3.913	-	-	8,395	3.7881	-0.45%
2017-02-27	6.600	6.500	6.600	6.360	6.610	57,000	367,780	6.4523	3.931	3.871	3.931	3.788	3.937	95,701	3.8430	-2.37%
2017-02-24	6.760	6.610	6.760	6.760	6.820	7,600	51,390	6.7618	4.026	3.937	4.026	4.026	4.062	12,760	4.0274	-3.01%
2017-02-23	6.970	6.640	6.970	6.610	6.970	50,000	344,695	6.8939	4.151	3.955	4.151	3.937	4.151	83,948	4.1060	0.29%
2017-02-22	6.950	6.880	6.950	6.800	7.000	31,500	216,175	6.8627	4.139	4.098	4.139	4.050	4.169	52,887	4.0875	1.02%
2017-02-21	6.880	6.790	7.150	6.250	6.950	267,000	1,702,775	6.3774	4.098	4.044	4.259	3.723	4.139	448,283	3.7984	7.84%
2017-02-20	6.380	6.380	6.610	5.550	6.380	102,500	603,395	5.8868	3.800	3.800	3.937	3.306	3.800	172,094	3.5062	8.69%
2017-02-17	5.870	5.730	5.870	5.280	5.870	40,042,500	192,240,670	4.8009	3.496	3.413	3.496	3.145	3.496	67,229,861	2.8595	8.70%
2017-02-16	5.400	5.380	5.870	-	-	0	0	-	3.216	3.204	3.496	-	-	0	-	0.00%
2017-02-15	5.400	5.400	5.850	-	-	0	0	-	3.216	3.216	3.484	-	-	0	-	0.00%
2017-02-14	5.400	5.310	5.500	-	-	0	0	-	3.216	3.163	3.276	-	-	0	-	0.00%
2017-02-13	5.400	5.110	5.880	-	-	0	0	-	3.216	3.044	3.502	-	-	0	-	0.00%
2017-02-10	5.400	5.400	5.980	-	-	60,000,000	288,000,000	4.8000	3.216	3.216	3.562	-	-	100,737,758	2.8589	0.00%
2017-02-09	5.400	5.400	5.980	5.400	5.400	500	2,700	5.4000	3.216	3.216	3.562	3.216	3.216	839	3.2163	0.00%
2017-02-08	5.400	5.400	5.990	-	-	0	0	-	3.216	3.216	3.568	-	-	0	-	0.00%
2017-02-07	5.400	5.110	5.600	-	-	0	0	-	3.216	3.044	3.335	-	-	0	-	0.00%
2017-02-06	5.400	5.110	5.400	5.450	5.450	10,500	57,225	5.4500	3.216	3.044	3.216	3.246	3.246	17,629	3.2461	-0.92%
2017-02-03	5.450	5.410	5.600	5.450	5.450	5,699	31,029	5.4446	3.246	3.222	3.335	3.246	3.246	9,568	3.2429	0.00%
2017-02-02	5.450	5.450	5.600	-	-	0	0	-	3.246	3.246	3.335	-	-	0	-	0.00%
2017-02-01	5.450	5.450	5.950	5.310	5.310	500	2,655	5.3100	3.246	3.246	3.544	3.163	3.163	839	3.1627	2.25%
2017-01-27	5.330	5.300	5.480	5.250	5.390	9,000	47,485	5.2761	3.175	3.157	3.264	3.127	3.210	15,111	3.1425	-4.82%
2017-01-26	5.600	5.420	5.600	-	-	0	0	-	3.335	3.228	3.335	-	-	0	-	0.00%
2017-01-25	5.600	5.420	5.600	-	-	0	0	-	3.335	3.228	3.335	-	-	0	-	0.00%
2017-01-24	5.600	5.150	5.600	5.600	5.600	500	2,800	5.6000	3.335	3.067	3.335	3.335	3.335	839	3.3354	0.00%
2017-01-23	5.600	5.240	5.600	5.600	5.600	13,500	75,600	5.6000	3.335	3.121	3.335	3.335	3.335	22,666	3.3354	1.82%
2017-01-20	5.500	5.500	5.580	5.020	5.510	45,500	241,490	5.3075	3.276	3.276	3.323	2.990	3.282	76,393	3.1612	5.77%
2017-01-19	5.200	5.200	5.980	-	-	0	0	-	3.097	3.097	3.562	-	-	0	-	0.00%
2017-01-18	5.200	5.120	5.980	5.200	5.200	14,000	72,800	5.2000	3.097	3.050	3.562	3.097	3.097	23,505	3.0972	0.00%
2017-01-17	5.200	5.200	5.980	-	-	0	0	-	3.097	3.097	3.562	-	-	0	-	0.00%
2017-01-16	5.200	5.110	5.370	-	-	0	0	-	3.097	3.044	3.198	-	-	0	-	0.00%
2017-01-13	5.200	5.070	5.810	-	-	0	0	-	3.097	3.020	3.460	-	-	0	-	0.00%
2017-01-12	5.200	5.200	5.810	-	-	0	0	-	3.097	3.097	3.460	-	-	0	-	0.00%
2017-01-11	5.200	5.180	5.820	5.190	5.200	10,500	54,595	5.1995	3.097	3.085	3.466	3.091	3.097	17,629	3.0969	0.00%
2017-01-10	5.200	5.200	5.400	5.150	5.390	11,000	57,330	5.2118	3.097	3.097	3.216	3.067	3.210	18,469	3.1042	-4.06%
2017-01-09	5.420	5.300	5.450	5.420	5.420	907	4,915	5.4190	3.228	3.157	3.246	3.228	3.228	1,523	3.2276	-4.91%
2017-01-06	5.700	5.120	5.780	-	-	0	0	-	3.395	3.050	3.443	-	-	0	-	-1.72%
2017-01-05	5.800	5.100	5.800	-	-	0	0	-	3.455	3.038	3.455	-	-	0	-	-0.17%
2017-01-04	5.810	5.170	5.810	-	-	0	0	-	3.460	3.079	3.460	-	-	0	-	-0.17%
2017-01-03	5.820	5.060	5.820	5.820	5.820	28,000	162,960	5.8200	3.466	3.014	3.466	3.466	3.466	47,011	3.4664	-0.51%
2016-12-30	5.850	5.850	5.950	5.300	5.950	95,500	556,275	5.8249	3.484	3.484	3.544	3.157	3.544	160,341	3.4693	0.86%
2016-12-29	5.800	5.700	5.800	5.500	5.800	25,792	147,411	5.7154	3.455	3.395	3.455	3.276	3.455	43,304	3.4041	5.84%
2016-12-28	5.480	5.450	5.500	5.400	5.480	5,000	27,040	5.4080	3.264	3.246	3.276	3.216	3.264	8,395	3.2210	3.79%
2016-12-23	5.280	5.280	5.400	4.800	5.400	100,403,000	482,053,045	4.8012	3.145	3.145	3.216	2.859	3.216	168,572,885	2.8596	4.55%
2016-12-22	5.050	5.020	5.150	5.010	5.210	15,500	79,685	5.1410	3.008	2.990	3.067	2.984	3.103	26,024	3.0620	-3.07%
2016-12-21	5.210	5.050	5.210	5.250	5.380	27,500	144,570	5.2571	3.103	3.008	3.103	3.127	3.204	46,171	3.1312	-1.51%
2016-12-20	5.290	5.290	5.350	5.000	5.300	87,500	453,785	5.1861	3.151	3.151	3.186	2.978	3.157	146,909	3.0889	4.55%
2016-12-19	5.060	5.040	5.150	5.030	5.420	355,500	1,849,255	5.2018	3.014	3.002	3.067	2.996	3.228	596,871	3.0982	-10.76%
2016-12-16	5.670	5.670	-	5.430	5.650	43,500	238,245	5.4769	3.377	3.377	-	3.234	3.365	73,035	3.2621	4.23%
2016-12-15	5.440	5.440	5.450	5.300	5.450	21,000	112,735	5.3683	3.240	3.240	3.246	3.157	3.246	35,258	3.1974	1.87%
2016-12-14	5.340	5.020	5.400	-	-	0	0	-	3.181	2.990	3.216	-	-	0	-	0.00%
2016-12-13	5.340	5.020	5.340	5.490	5.500	5,000	27,480	5.4960	3.181	2.990	3.181	3.270	3.276	8,395	3.2734	-1.11%
2016-12-12	5.400	5.020	5.400	-	-	0	0	-	3.216	2.990	3.216	-	-	0	-	0.00%
2016-12-09	5.400	5.400	5.420	5.400	5.560	8,000	43,300	5.4125	3.216	3.216	3.228	3.216	3.312	13,432	3.2237	0.37%
2016-12-08	5.380	5.020	5.380	-	-	0	0	-	3.204	2.990	3.204	-	-	0	-	-0.37%
2016-12-07	5.400	5.400	5.600	5.000	5.450	149,500	811,855	5.4305	3.216	3.216	3.335	2.978	3.246	251,005	3.2344	0.93%
2016-12-06	5.350	5.000	5.350	-	-	0	0	-	3.186	2.978	3.186	-	-	0	-	-0.74%
2016-12-05	5.390	5.390	5.520	5.240	5.520	2,500	13,380	5.3520	3.210	3.210	3.288	3.121	3.288	4,197	3.1877	-4.09%
2016-12-02	5.620	5.500	5.620	5.200	5.700	365,500	1,937,250	5.3003	3.347	3.276	3.347	3.097	3.395	613,661	3.1569	7.66%
2016-12-01	5.220	4.860	5.220	5.220	5.450	5,500	29,170	5.3036	3.109	2.895	3.109	3.109	3.246	9,234	3.1589	0.00%
2016-11-30	5.220	4.860	5.220	-	-	0	0	-	3.109	2.895	3.109	-	-	0	-	-0.57%
2016-11-29	5.250	5.250	5.300	5.100	5.100	500	2,550	5.1000	3.127	3.127	3.157	3.038	3.038	839	3.0376	-1.50%
2016-11-28	5.330	4.880	5.330	5.140	5.380	17,000	90,545	5.3262	3.175	2.907	3.175	3.061	3.204	28,542	3.1723	2.50%
2016-11-25	5.200	4.850	5.200	-	-	0	0	-	3.097	2.889	3.097	-	-	0	-	0.00%
2016-11-24	5.200	4.860	5.200	-	-	0	0	-	3.097	2.895	3.097	-	-	0	-	0.00%
2016-11-23	5.200	4.860	5.200	-	-	0	0	-	3.097	2.895	3.097	-	-	0	-	0.00%
2016-11-22	5.200	4.860	5.300	-	-	0	0	-	3.097	2.895	3.157	-	-	0	-	0.00%
2016-11-21	5.200	4.860	5.300	-	-	0	0	-	3.097	2.895	3.157	-	-	0	-	0.00%
2016-11-18	5.200	4.850	5.200	-	-	0	0	-	3.097	2.889	3.097	-	-	0	-	0.00%
2016-11-17	5.200	4.830	5.300	-	-	0	0	-	3.097	2.877	3.157	-	-	0	-	0.00%
2016-11-16	5.200	4.820	5.200	-	-	0	0	-	3.097	2.871	3.097	-	-	0	-	0.00%
2016-11-15	5.200	4.890	5.200	-	-	0	0	-	3.097	2.913	3.097	-	-	0	-	0.00%
2016-11-14	5.200	5.000	5.200	5.100	5.400	291,500	1,519,690	5.2133	3.097	2.978	3.097	3.038	3.216	489,418	3.1051	4.00%
2016-11-11	5.000	5.000	5.100	5.000	5.000	1,000	5,000	5.0000	2.978	2.978	3.038	2.978	2.978	1,679	2.9780	0.00%
2016-11-10	5.000	5.000	5.200	5.000	5.000	500	2,500	5.0000	2.978	2.978	3.097	2.978	2.978	839	2.9780	0.00%
2016-11-09	5.000	5.000	5.210	4.780	5.000	28,000	138,130	4.9332	2.978	2.978	3.103	2.847	2.978	47,011	2.9383	0.00%
2016-11-08	5.000	5.000	5.050	4.820	5.000	248,000	1,239,270	4.9971	2.978	2.978	3.008	2.871	2.978	416,383	2.9763	3.09%
2016-11-07	4.850	4.850	5.000	4.780	5.000	116,500	581,175	4.9886	2.889	2.889	2.978	2.847	2.978	195,599	2.9713	-3.00%
2016-11-04	5.000	4.810	5.100	-	-	0	0	-	2.978	2.865	3.038	-	-	0	-	0.00%
2016-11-03	5.000	4.810	5.200	5.000	5.000	7,000	35,000	5.0000	2.978	2.865	3.097	2.978	2.978	11,753	2.9780	0.00%
2016-11-02	5.000	5.000	5.200	4.800	5.000	12,500	60,700	4.8560	2.978	2.978	3.097	2.859	2.978	20,987	2.8923	0.00%
2016-11-01	5.000	5.000	5.010	4.820	5.010	51,500	255,930	4.9695	2.978	2.978	2.984	2.871	2.984	86,467	2.9599	0.00%
2016-10-31	5.000	4.800	5.000	-	-	0	0	-	2.978	2.859	2.978	-	-	0	-	0.00%
2016-10-28	5.000	4.800	5.000	5.000	5.000	10,000	50,000	5.0000	2.978	2.859	2.978	2.978	2.978	16,790	2.9780	0.00%
2016-10-27	5.000	4.800	5.000	-	-	0	0	-	2.978	2.859	2.978	-	-	0	-	0.00%
2016-10-26	5.000	4.800	5.000	-	-	0	0	-	2.978	2.859	2.978	-	-	0	-	0.00%
2016-10-25	5.000	4.800	5.000	5.000	5.000	500	2,500	5.0000	2.978	2.859	2.978	2.978	2.978	839	2.9780	0.00%
2016-10-24	5.000	4.800	5.000	-	-	0	0	-	2.978	2.859	2.978	-	-	0	-	0.00%
2016-10-20	5.000	4.810	5.000	5.000	5.000	4,000	20,000	5.0000	2.978	2.865	2.978	2.978	2.978	6,716	2.9780	0.00%
2016-10-19	5.000	4.670	5.000	-	-	0	0	-	2.978	2.781	2.978	-	-	0	-	0.00%
2016-10-18	5.000	4.900	5.000	4.650	5.000	13,000	64,075	4.9288	2.978	2.918	2.978	2.770	2.978	21,827	2.9356	5.26%
2016-10-17	4.750	4.730	4.950	4.660	4.750	2,000	9,410	4.7050	2.829	2.817	2.948	2.776	2.829	3,358	2.8023	-2.26%
2016-10-14	4.860	4.860	5.050	-	-	0	0	-	2.895	2.895	3.008	-	-	0	-	1.04%
2016-10-13	4.810	4.800	5.050	-	-	0	0	-	2.865	2.859	3.008	-	-	0	-	0.00%
2016-10-12	4.810	4.810	5.050	4.810	4.810	500	2,405	4.8100	2.865	2.865	3.008	2.865	2.865	839	2.8649	-1.64%
2016-10-11	4.890	4.890	5.070	4.800	5.100	106,000	538,955	5.0845	2.913	2.913	3.020	2.859	3.038	177,970	3.0283	-4.12%
2016-10-07	5.100	4.640	5.100	5.210	5.210	900	4,505	5.0056	3.038	2.764	3.038	3.103	3.103	1,511	2.9813	-0.58%
2016-10-06	5.130	4.700	5.130	-	-	0	0	-	3.055	2.799	3.055	-	-	0	-	0.00%
2016-10-05	5.130	4.730	5.130	-	-	0	0	-	3.055	2.817	3.055	-	-	0	-	-0.19%
2016-10-04	5.140	4.720	5.140	-	-	0	0	-	3.061	2.811	3.061	-	-	0	-	-0.19%
2016-10-03	5.150	4.720	5.150	-	-	0	0	-	3.067	2.811	3.067	-	-	0	-	-2.28%
2016-09-30	5.270	5.200	5.270	4.690	5.280	352,000	1,800,165	5.1141	3.139	3.097	3.139	2.793	3.145	590,995	3.0460	7.55%
2016-09-29	4.900	4.690	4.900	-	-	0	0	-	2.918	2.793	2.918	-	-	0	-	0.00%
2016-09-28	4.900	4.700	4.900	-	-	0	0	-	2.918	2.799	2.918	-	-	0	-	0.00%
2016-09-27	4.900	4.700	4.920	-	-	0	0	-	2.918	2.799	2.930	-	-	0	-	0.00%
2016-09-26	4.900	4.700	4.900	-	-	0	0	-	2.918	2.799	2.918	-	-	0	-	-0.41%
2016-09-23	4.920	4.710	4.920	4.920	4.920	27,000	132,840	4.9200	2.930	2.805	2.930	2.930	2.930	45,332	2.9304	0.00%
2016-09-22	4.920	4.700	4.920	4.860	4.960	27,000	133,640	4.9496	2.930	2.799	2.930	2.895	2.954	45,332	2.9480	-0.81%
2016-09-21	4.960	4.700	4.960	4.970	4.970	8,000	39,810	4.9763	2.954	2.799	2.954	2.960	2.960	13,432	2.9639	5.08%
2016-09-20	4.720	4.720	4.890	4.710	4.710	6,500	30,615	4.7100	2.811	2.811	2.913	2.805	2.805	10,913	2.8053	0.43%
2016-09-19	4.700	4.700	4.920	4.670	5.010	121,500	601,865	4.9536	2.799	2.799	2.930	2.781	2.984	203,994	2.9504	-0.42%
2016-09-15	4.720	4.610	4.710	4.690	4.720	65,500	308,590	4.7113	2.811	2.746	2.805	2.793	2.811	109,972	2.8061	-1.67%
2016-09-14	4.800	4.630	4.800	-	-	0	0	-	2.859	2.758	2.859	-	-	0	-	-0.62%
2016-09-13	4.830	4.620	4.830	4.880	4.880	6,000	29,280	4.8800	2.877	2.752	2.877	2.907	2.907	10,074	2.9066	-1.02%
2016-09-12	4.880	4.850	4.880	-	-	0	0	-	2.907	2.889	2.907	-	-	0	-	-0.41%
2016-09-09	4.900	4.900	4.950	4.600	4.900	58,000	280,975	4.8444	2.918	2.918	2.948	2.740	2.918	97,380	2.8854	2.30%
2016-09-08	4.790	4.620	4.790	4.820	4.820	10,000	48,200	4.8200	2.853	2.752	2.853	2.871	2.871	16,790	2.8708	4.13%
2016-09-07	4.600	4.600	4.850	4.560	4.850	8,000	38,600	4.8250	2.740	2.740	2.889	2.716	2.889	13,432	2.8738	-4.96%
2016-09-06	4.840	4.650	4.840	4.840	4.840	38,400	185,800	4.8385	2.883	2.770	2.883	2.883	2.883	64,472	2.8819	0.00%
2016-09-05	4.840	4.640	4.840	4.840	4.900	8,500	41,170	4.8435	2.883	2.764	2.883	2.883	2.918	14,271	2.8848	1.47%
2016-09-02	4.770	4.850	4.950	4.540	5.010	216,500	1,007,580	4.6539	2.841	2.889	2.948	2.704	2.984	363,495	2.7719	0.21%
2016-09-01	4.760	4.760	4.810	4.760	4.850	56,500	270,655	4.7904	2.835	2.835	2.865	2.835	2.889	94,861	2.8532	-0.83%
2016-08-31	4.800	4.800	4.930	4.800	4.940	25,500	125,800	4.9333	2.859	2.859	2.936	2.859	2.942	42,814	2.9383	-4.00%
2016-08-30	5.000	4.980	5.100	4.960	5.000	33,500	167,200	4.9910	2.978	2.966	3.038	2.954	2.978	56,245	2.9727	0.81%
2016-08-29	4.960	4.960	5.100	4.950	5.000	31,000	154,300	4.9774	2.954	2.954	3.038	2.948	2.978	52,048	2.9646	-3.50%
2016-08-26	5.140	5.000	5.140	4.950	5.250	37,500	191,705	5.1121	3.061	2.978	3.061	2.948	3.127	62,961	3.0448	3.84%
2016-08-25	4.950	4.950	5.200	4.910	4.910	1,000	4,910	4.9100	2.948	2.948	3.097	2.924	2.924	1,679	2.9244	-1.20%
2016-08-24	5.010	5.010	5.200	5.000	5.100	17,000	85,720	5.0424	2.984	2.984	3.097	2.978	3.038	28,542	3.0033	-1.76%
2016-08-23	5.100	4.710	5.100	5.100	5.320	26,500	139,920	5.2800	3.038	2.805	3.038	3.038	3.169	44,493	3.1448	-1.92%
2016-08-22	5.200	5.100	5.200	5.000	5.200	284,000	1,463,080	5.1517	3.097	3.038	3.097	2.978	3.097	476,825	3.0684	4.00%
2016-08-19	5.000	5.000	5.010	4.790	5.100	100,000	493,470	4.9347	2.978	2.978	2.984	2.853	3.038	167,896	2.9391	7.99%
2016-08-18	4.630	4.630	4.890	4.620	4.900	32,500	155,690	4.7905	2.758	2.758	2.913	2.752	2.918	54,566	2.8532	-3.54%
2016-08-17	4.800	4.760	4.800	4.600	4.800	56,600	270,255	4.7748	2.859	2.835	2.859	2.740	2.859	95,029	2.8439	2.13%
2016-08-16	4.700	4.700	4.710	4.680	4.800	38,000	179,800	4.7316	2.799	2.799	2.805	2.787	2.859	63,801	2.8182	3.30%
2016-08-15	4.550	4.550	4.640	4.450	4.550	32,000	144,085	4.5027	2.710	2.710	2.764	2.650	2.710	53,727	2.6818	0.66%
2016-08-12	4.520	4.510	4.640	4.520	4.520	500	2,260	4.5200	2.692	2.686	2.764	2.692	2.692	839	2.6921	0.00%
2016-08-11	4.520	4.520	4.690	-	-	0	0	-	2.692	2.692	2.793	-	-	0	-	0.00%
2016-08-10	4.520	4.520	4.670	4.510	4.520	1,000	4,515	4.5150	2.692	2.692	2.781	2.686	2.692	1,679	2.6892	-3.83%
2016-08-09	4.700	4.490	4.700	-	-	0	0	-	2.799	2.674	2.799	-	-	0	-	-1.67%
2016-08-08	4.780	4.780	4.790	4.590	4.780	57,000	269,690	4.7314	2.847	2.847	2.853	2.734	2.847	95,701	2.8181	3.69%
2016-08-05	4.610	4.510	4.610	4.560	4.610	35,000	160,825	4.5950	2.746	2.686	2.746	2.716	2.746	58,764	2.7368	-1.71%
2016-08-04	4.690	4.690	4.800	4.430	4.700	471,000	2,122,800	4.5070	2.793	2.793	2.859	2.639	2.799	790,791	2.6844	3.76%
2016-08-03	4.520	4.520	4.530	4.350	4.520	19,500	86,525	4.4372	2.692	2.692	2.698	2.591	2.692	32,740	2.6428	-1.31%
2016-08-01	4.580	4.580	4.590	4.310	4.620	345,500	1,567,250	4.5362	2.728	2.728	2.734	2.567	2.752	580,082	2.7018	7.51%
2016-07-29	4.260	4.230	4.320	4.230	4.320	36,200	155,476	4.2949	2.537	2.519	2.573	2.519	2.573	60,778	2.5581	-2.74%
2016-07-28	4.380	4.370	4.390	4.380	4.390	2,500	10,965	4.3860	2.609	2.603	2.615	2.609	2.615	4,197	2.6123	-0.23%
2016-07-27	4.390	4.360	4.390	4.350	4.400	174,000	765,075	4.3970	2.615	2.597	2.615	2.591	2.621	292,139	2.6189	-0.23%
2016-07-26	4.400	4.400	4.460	4.400	4.500	78,500	351,310	4.4753	2.621	2.621	2.656	2.621	2.680	131,799	2.6655	-3.30%
2016-07-25	4.550	4.450	4.550	4.330	4.550	899,000	3,974,630	4.4212	2.710	2.650	2.710	2.579	2.710	1,509,387	2.6333	3.17%
2016-07-22	4.410	4.400	4.410	4.410	4.530	517,000	2,301,800	4.4522	2.627	2.621	2.627	2.627	2.698	868,024	2.6518	-1.56%
2016-07-21	4.480	4.480	4.500	4.480	4.520	163,500	735,710	4.4998	2.668	2.668	2.680	2.668	2.692	274,510	2.6801	-1.97%
2016-07-20	4.570	4.660	4.800	4.290	4.660	267,500	1,197,785	4.4777	2.722	2.776	2.859	2.555	2.776	449,123	2.6669	5.54%
2016-07-19	4.330	4.330	4.480	4.330	4.540	905,000	3,987,965	4.4066	2.579	2.579	2.668	2.579	2.704	1,519,461	2.6246	-1.59%
2016-07-18	4.400	4.400	4.410	4.400	4.600	536,500	2,396,850	4.4676	2.621	2.621	2.627	2.621	2.740	900,763	2.6609	-1.79%
2016-07-15	4.480	4.450	4.510	4.450	4.750	256,000	1,168,315	4.5637	2.668	2.650	2.686	2.650	2.829	429,814	2.7182	-2.18%
2016-07-14	4.580	4.550	4.580	4.550	4.610	117,000	536,160	4.5826	2.728	2.710	2.728	2.710	2.746	196,439	2.7294	-1.51%
2016-07-13	4.650	4.650	4.700	4.550	4.710	732,000	3,390,025	4.6312	2.770	2.770	2.799	2.710	2.805	1,229,001	2.7584	-0.64%
2016-07-12	4.680	4.560	4.680	4.680	4.710	148,000	694,960	4.6957	2.787	2.716	2.787	2.787	2.805	248,486	2.7968	-1.68%
2016-07-11	4.760	4.560	5.000	-	-	0	0	-	2.835	2.716	2.978	-	-	0	-	0.00%
2016-07-08	4.760	4.760	4.940	4.570	4.760	1,500	6,950	4.6333	2.835	2.835	2.942	2.722	2.835	2,518	2.7596	1.06%
2016-07-07	4.710	4.710	4.860	4.640	4.640	2,500	11,600	4.6400	2.805	2.805	2.895	2.764	2.764	4,197	2.7636	-3.09%
2016-07-06	4.860	4.830	4.970	4.730	4.990	86,500	421,170	4.8690	2.895	2.877	2.960	2.817	2.972	145,230	2.9000	-2.02%
2016-07-05	4.960	4.710	4.960	5.000	5.050	34,000	170,525	5.0154	2.954	2.805	2.954	2.978	3.008	57,085	2.9872	0.40%
2016-07-04	4.940	4.670	4.940	4.950	5.180	23,000	118,470	5.1509	2.942	2.781	2.942	2.948	3.085	38,616	3.0679	-1.20%
2016-06-30	5.000	5.000	5.100	4.600	5.150	147,000	711,500	4.8401	2.978	2.978	3.038	2.740	3.067	246,808	2.8828	8.70%
2016-06-29	4.600	4.410	4.600	4.400	4.680	60,500	269,360	4.4522	2.740	2.627	2.740	2.621	2.787	101,577	2.6518	5.75%
2016-06-28	4.350	4.310	4.420	-	-	0	0	-	2.591	2.567	2.633	-	-	0	-	0.00%
2016-06-27	4.350	4.350	4.450	4.200	4.350	1,500	6,415	4.2767	2.591	2.591	2.650	2.502	2.591	2,518	2.5472	0.00%
2016-06-24	4.350	4.320	4.350	4.220	4.450	1,028,500	4,470,290	4.3464	2.591	2.573	2.591	2.513	2.650	1,726,813	2.5888	-1.58%
2016-06-23	4.420	4.420	4.520	4.420	4.530	38,500	173,285	4.5009	2.633	2.633	2.692	2.633	2.698	64,640	2.6808	-3.91%
2016-06-22	4.600	4.600	4.640	4.400	4.610	1,139,000	5,169,000	4.5382	2.740	2.740	2.764	2.621	2.746	1,912,338	2.7030	2.91%
2016-06-21	4.470	4.450	4.460	4.450	4.600	69,000	309,125	4.4801	2.662	2.650	2.656	2.650	2.740	115,848	2.6684	-1.97%
2016-06-20	4.560	4.490	4.560	4.460	4.600	432,500	1,973,625	4.5633	2.716	2.674	2.716	2.656	2.740	726,151	2.7179	-1.51%
2016-06-17	4.630	4.500	4.530	4.500	4.630	28,673	131,634	4.5909	2.758	2.680	2.698	2.680	2.758	48,141	2.7343	3.81%
2016-06-16	4.460	4.460	4.530	4.460	4.600	282,000	1,278,690	4.5344	2.656	2.656	2.698	2.656	2.740	473,467	2.7007	-3.04%
2016-06-15	4.600	4.510	4.600	4.450	4.850	1,378,000	6,394,520	4.6404	2.740	2.686	2.740	2.650	2.889	2,313,611	2.7639	1.55%
2016-06-14	4.530	4.380	4.530	4.530	4.530	500	2,265	4.5300	2.698	2.609	2.698	2.698	2.698	839	2.6981	-1.52%
2016-06-13	4.600	4.580	4.600	4.300	4.600	1,756,000	7,736,395	4.4057	2.740	2.728	2.740	2.561	2.740	2,948,258	2.6241	4.07%
2016-06-10	4.420	4.410	4.580	4.410	4.830	861,500	4,031,655	4.6798	2.633	2.627	2.728	2.627	2.877	1,446,426	2.7873	-6.55%
2016-06-08	4.730	4.730	4.770	4.670	4.780	349,000	1,652,640	4.7354	2.817	2.817	2.841	2.781	2.847	585,958	2.8204	-0.84%
2016-06-07	4.770	4.800	4.840	4.650	4.800	235,500	1,114,010	4.7304	2.841	2.859	2.883	2.770	2.859	395,396	2.8175	-1.65%
2016-06-06	4.850	4.820	4.850	4.610	4.850	295,000	1,406,210	4.7668	2.889	2.871	2.889	2.746	2.889	495,294	2.8391	2.11%
2016-06-03	4.750	4.750	4.900	4.600	4.850	224,500	1,054,470	4.6970	2.829	2.829	2.918	2.740	2.889	376,927	2.7975	-1.04%
2016-06-02	4.800	4.750	4.800	4.690	4.810	26,500	126,685	4.7806	2.859	2.829	2.859	2.793	2.865	44,493	2.8473	-0.41%
2016-06-01	4.820	4.200	4.820	-	-	0	0	-	2.871	2.502	2.871	-	-	0	-	0.00%
2016-05-31	4.820	4.200	4.830	-	-	0	0	-	2.871	2.502	2.877	-	-	0	-	0.00%
2016-05-30	4.820	4.200	4.830	-	-	0	0	-	2.871	2.502	2.877	-	-	0	-	0.00%
2016-05-27	4.820	4.350	4.820	-	-	0	0	-	2.871	2.591	2.871	-	-	0	-	-0.21%
2016-05-26	4.830	4.450	4.830	4.830	4.830	2,000	9,660	4.8300	2.877	2.650	2.877	2.877	2.877	3,358	2.8768	0.00%
2016-05-25	4.830	4.800	4.830	4.830	4.830	2,000	9,660	4.8300	2.877	2.859	2.877	2.877	2.877	3,358	2.8768	2.77%
2016-05-24	4.700	4.700	4.800	4.700	4.810	81,500	391,105	4.7988	2.799	2.799	2.859	2.799	2.865	136,835	2.8582	-2.08%
2016-05-23	4.800	4.800	4.850	4.750	4.800	79,000	379,100	4.7987	2.859	2.859	2.889	2.829	2.859	132,638	2.8582	0.00%
2016-05-20	4.800	4.700	4.800	4.850	4.850	88,000	426,800	4.8500	2.859	2.799	2.859	2.889	2.889	147,749	2.8887	0.00%
2016-05-19	4.800	4.800	4.810	4.800	4.860	124,500	604,815	4.8580	2.859	2.859	2.865	2.859	2.895	209,031	2.8934	-1.23%
2016-05-18	4.860	4.710	4.860	4.860	4.860	80,500	391,230	4.8600	2.895	2.805	2.895	2.895	2.895	135,156	2.8946	-0.61%
2016-05-17	4.890	4.740	4.890	4.640	4.910	150,520	731,282	4.8584	2.913	2.823	2.913	2.764	2.924	252,717	2.8937	0.20%
2016-05-16	4.880	4.660	4.880	4.880	4.880	240,000	1,171,200	4.8800	2.907	2.776	2.907	2.907	2.907	402,951	2.9066	-0.20%
2016-05-13	4.890	4.890	4.900	4.880	4.890	72,500	354,520	4.8899	2.913	2.913	2.918	2.907	2.913	121,725	2.9125	0.20%
2016-05-12	4.880	4.800	4.880	4.720	4.920	220,500	1,076,065	4.8801	2.907	2.859	2.907	2.811	2.930	370,211	2.9066	3.35%
2016-05-11	4.960	4.960	5.020	4.950	5.020	27,000	133,940	4.9607	2.812	2.812	2.846	2.807	2.846	47,621	2.8126	-0.80%
2016-05-10	5.000	4.900	5.000	5.000	5.000	14,000	70,000	5.0000	2.835	2.778	2.835	2.835	2.835	24,692	2.8349	2.25%
2016-05-09	4.890	4.890	5.000	4.890	4.890	1,000	4,890	4.8900	2.773	2.773	2.835	2.773	2.773	1,764	2.7725	-0.20%
2016-05-06	4.900	4.760	4.990	-	-	0	0	-	2.778	2.699	2.829	-	-	0	-	0.00%
2016-05-05	4.900	4.900	5.000	-	-	0	0	-	2.778	2.778	2.835	-	-	0	-	0.41%
2016-05-04	4.880	4.880	5.000	4.880	4.880	7,000	34,160	4.8800	2.767	2.767	2.835	2.767	2.767	12,346	2.7669	0.00%
2016-05-03	4.880	4.880	5.100	-	-	0	0	-	2.767	2.767	2.892	-	-	0	-	0.00%
2016-04-29	4.880	4.880	5.000	4.880	4.880	2,000	9,760	4.8800	2.767	2.767	2.835	2.767	2.767	3,527	2.7669	0.00%
2016-04-28	4.880	4.880	5.000	4.880	4.880	17,000	82,960	4.8800	2.767	2.767	2.835	2.767	2.767	29,983	2.7669	0.00%
2016-04-27	4.880	4.880	5.000	4.720	4.990	94,500	460,215	4.8700	2.767	2.767	2.835	2.676	2.829	166,672	2.7612	0.00%
2016-04-26	4.880	4.880	4.950	4.710	4.880	73,700	358,605	4.8657	2.767	2.767	2.807	2.670	2.767	129,987	2.7588	1.67%
2016-04-25	4.800	4.780	4.990	-	-	0	0	-	2.722	2.710	2.829	-	-	0	-	0.00%
2016-04-22	4.800	4.740	4.760	4.760	4.990	82,500	398,545	4.8308	2.722	2.687	2.699	2.699	2.829	145,507	2.7390	-0.62%
2016-04-21	4.830	4.830	4.970	4.830	4.980	26,500	131,000	4.9434	2.739	2.739	2.818	2.739	2.824	46,739	2.8028	0.00%
2016-04-20	4.830	4.830	4.990	4.830	4.890	22,500	109,795	4.8798	2.739	2.739	2.829	2.739	2.773	39,684	2.7667	-1.02%
2016-04-19	4.880	4.880	4.990	4.880	4.990	5,500	27,120	4.9309	2.767	2.767	2.829	2.767	2.829	9,700	2.7957	0.21%
2016-04-18	4.870	4.870	4.990	4.820	5.000	193,000	963,315	4.9913	2.761	2.761	2.829	2.733	2.835	340,399	2.8300	-1.22%
2016-04-15	4.930	4.860	4.940	4.850	5.000	10,500	51,365	4.8919	2.795	2.756	2.801	2.750	2.835	18,519	2.7736	-1.40%
2016-04-14	5.000	5.000	5.040	4.870	5.000	64,500	316,775	4.9112	2.835	2.835	2.858	2.761	2.835	113,760	2.7846	0.20%
2016-04-13	4.990	4.990	5.000	4.790	4.990	20,500	100,685	4.9115	2.829	2.829	2.835	2.716	2.829	36,156	2.7847	-0.40%
2016-04-12	5.010	4.990	5.030	-	-	0	0	-	2.841	2.829	2.852	-	-	0	-	0.00%
2016-04-11	5.010	5.010	5.090	4.920	5.010	22,000	110,175	5.0080	2.841	2.841	2.886	2.790	2.841	38,802	2.8394	0.80%
2016-04-08	4.970	4.960	5.050	4.900	5.050	57,000	286,930	5.0339	2.818	2.812	2.863	2.778	2.863	100,532	2.8541	-2.55%
2016-04-07	5.100	4.920	5.100	4.880	5.110	207,500	1,048,765	5.0543	2.892	2.790	2.892	2.767	2.897	365,973	2.8657	2.20%
2016-04-06	4.990	4.980	4.990	4.990	5.000	204,000	1,019,965	4.9998	2.829	2.824	2.829	2.829	2.835	359,800	2.8348	-0.20%
2016-04-05	5.000	4.880	5.000	5.040	5.080	285,000	1,447,600	5.0793	2.835	2.767	2.835	2.858	2.880	502,662	2.8799	-0.40%
2016-04-01	5.020	4.940	5.080	4.950	5.080	109,000	548,490	5.0320	2.846	2.801	2.880	2.807	2.880	192,246	2.8531	1.41%
2016-03-31	4.950	4.950	4.980	-	-	0	0	-	2.807	2.807	2.824	-	-	0	-	0.00%
2016-03-30	4.950	4.940	4.960	4.920	5.080	203,000	1,030,795	5.0778	2.807	2.801	2.812	2.790	2.880	358,036	2.8790	0.41%
2016-03-29	4.930	4.930	5.030	4.930	5.030	1,500	7,445	4.9633	2.795	2.795	2.852	2.795	2.852	2,646	2.8141	-2.38%
2016-03-24	5.050	5.000	5.050	5.000	5.080	81,500	413,925	5.0788	2.863	2.835	2.863	2.835	2.880	143,744	2.8796	0.00%
2016-03-23	5.050	4.920	5.050	4.980	5.120	85,500	431,915	5.0516	2.863	2.790	2.863	2.824	2.903	150,799	2.8642	1.00%
2016-03-22	5.000	4.990	5.060	4.920	5.030	2,500	12,365	4.9460	2.835	2.829	2.869	2.790	2.852	4,409	2.8043	-0.40%
2016-03-21	5.020	5.010	5.060	4.950	5.130	170,000	870,800	5.1224	2.846	2.841	2.869	2.807	2.909	299,833	2.9043	-1.38%
2016-03-18	5.090	5.020	5.090	4.930	5.100	64,673	329,302	5.0918	2.886	2.846	2.886	2.795	2.892	114,065	2.8870	0.00%
2016-03-17	5.090	4.980	5.090	4.910	5.100	131,000	662,985	5.0610	2.886	2.824	2.886	2.784	2.892	231,048	2.8695	-0.20%
2016-03-16	5.100	5.080	5.100	4.900	5.130	283,500	1,444,995	5.0970	2.892	2.880	2.892	2.778	2.909	500,016	2.8899	0.00%
2016-03-15	5.100	5.000	5.100	5.040	5.120	233,000	1,184,040	5.0817	2.892	2.835	2.892	2.858	2.903	410,948	2.8812	1.19%
2016-03-14	5.040	5.020	5.060	4.940	5.100	212,700	1,075,110	5.0546	2.858	2.846	2.869	2.801	2.892	375,144	2.8659	1.41%
2016-03-11	4.970	4.970	4.980	4.970	4.980	620,500	3,088,720	4.9778	2.818	2.818	2.824	2.818	2.824	1,094,392	2.8223	1.43%
2016-03-10	4.900	4.900	4.960	4.880	5.050	23,000	113,720	4.9443	2.778	2.778	2.812	2.767	2.863	40,566	2.8034	1.03%
2016-03-09	4.850	4.840	4.880	4.840	4.850	217,000	1,050,290	4.8400	2.750	2.744	2.767	2.744	2.750	382,728	2.7442	-0.61%
2016-03-08	4.880	4.850	4.880	-	-	0	0	-	2.767	2.750	2.767	-	-	0	-	0.00%
2016-03-07	4.880	4.880	5.000	4.880	5.050	859,500	4,294,475	4.9965	2.767	2.767	2.835	2.767	2.863	1,515,922	2.8329	0.41%
2016-03-04	4.860	4.860	4.880	4.860	4.860	8,000	38,880	4.8600	2.756	2.756	2.767	2.756	2.756	14,110	2.7555	-0.41%
2016-03-03	4.880	4.880	4.890	4.880	4.880	515,500	2,515,640	4.8800	2.767	2.767	2.773	2.767	2.767	909,200	2.7669	0.21%
2016-03-02	4.870	4.850	4.870	-	-	0	0	-	2.761	2.750	2.761	-	-	0	-	-0.61%
2016-03-01	4.900	4.900	4.910	4.900	4.900	37,000	181,300	4.9000	2.778	2.778	2.784	2.778	2.778	65,258	2.7782	1.45%
2016-02-29	4.830	4.830	4.840	4.830	4.830	88,500	427,455	4.8300	2.739	2.739	2.744	2.739	2.739	156,090	2.7385	0.00%
2016-02-26	4.830	4.830	4.850	4.830	4.830	13,000	62,790	4.8300	2.739	2.739	2.750	2.739	2.739	22,928	2.7385	0.21%
2016-02-25	4.820	4.820	4.840	4.820	4.820	110,500	532,610	4.8200	2.733	2.733	2.744	2.733	2.733	194,892	2.7329	0.00%
2016-02-24	4.820	4.820	4.860	4.820	4.820	1,000	4,820	4.8200	2.733	2.733	2.756	2.733	2.733	1,764	2.7329	0.00%
2016-02-23	4.820	4.820	4.860	4.820	4.830	6,500	31,340	4.8215	2.733	2.733	2.756	2.733	2.739	11,464	2.7337	-0.82%
2016-02-22	4.860	4.820	4.860	4.820	4.990	391,500	1,947,965	4.9756	2.756	2.733	2.756	2.733	2.829	690,498	2.8211	0.41%
2016-02-19	4.840	4.810	4.840	-	-	0	0	-	2.744	2.727	2.744	-	-	0	-	0.00%
2016-02-18	4.840	4.820	4.840	4.820	4.840	41,500	200,160	4.8231	2.744	2.733	2.744	2.733	2.744	73,195	2.7346	0.62%
2016-02-17	4.810	4.800	4.810	4.800	4.820	107,500	516,045	4.8004	2.727	2.722	2.727	2.722	2.733	189,600	2.7217	0.21%
2016-02-16	4.800	4.790	4.800	4.790	4.800	8,500	40,720	4.7906	2.722	2.716	2.722	2.716	2.722	14,992	2.7162	0.21%
2016-02-15	4.790	4.780	4.790	4.780	4.800	59,000	282,050	4.7805	2.716	2.710	2.716	2.710	2.722	104,060	2.7105	0.42%
2016-02-12	4.770	4.770	4.780	4.760	4.820	17,000	81,075	4.7691	2.705	2.705	2.710	2.699	2.733	29,983	2.7040	-0.42%
2016-02-11	4.790	4.790	4.830	4.760	4.760	81,000	385,560	4.7600	2.716	2.716	2.739	2.699	2.699	142,862	2.6988	-0.21%
2016-02-05	4.800	4.800	4.810	4.800	4.800	19,000	91,200	4.8000	2.722	2.722	2.727	2.722	2.722	33,511	2.7215	0.21%
2016-02-04	4.790	4.790	4.800	4.790	4.790	159,500	764,005	4.7900	2.716	2.716	2.722	2.716	2.716	281,314	2.7158	0.00%
2016-02-03	4.790	4.790	4.800	4.790	4.790	26,000	124,540	4.7900	2.716	2.716	2.722	2.716	2.716	45,857	2.7158	0.00%
2016-02-02	4.790	4.790	4.820	4.750	4.800	177,500	850,330	4.7906	2.716	2.716	2.733	2.693	2.722	313,061	2.7162	0.00%
2016-02-01	4.790	4.780	4.790	4.790	4.790	5,000	23,950	4.7900	2.716	2.710	2.716	2.716	2.716	8,819	2.7158	0.00%
2016-01-29	4.790	4.790	4.800	4.790	4.790	15,000	71,850	4.7900	2.716	2.716	2.722	2.716	2.716	26,456	2.7158	0.21%
2016-01-28	4.780	4.780	4.800	4.750	4.800	14,500	69,345	4.7824	2.710	2.710	2.722	2.693	2.722	25,574	2.7115	0.42%
2016-01-27	4.760	4.760	4.840	4.760	4.910	9,500	45,740	4.8147	2.699	2.699	2.744	2.699	2.784	16,755	2.7299	-1.45%
2016-01-26	4.830	4.830	4.840	4.760	4.830	85,500	412,920	4.8295	2.739	2.739	2.744	2.699	2.739	150,799	2.7382	0.21%
2016-01-25	4.820	4.820	4.830	-	-	0	0	-	2.733	2.733	2.739	-	-	0	-	0.42%
2016-01-22	4.800	4.800	4.820	4.800	4.800	101,000	484,800	4.8000	2.722	2.722	2.733	2.722	2.722	178,136	2.7215	0.21%
2016-01-21	4.790	4.790	4.800	4.790	4.790	187,000	895,730	4.7900	2.716	2.716	2.722	2.716	2.716	329,817	2.7158	0.42%
2016-01-20	4.770	4.770	4.780	4.750	4.800	515,500	2,458,990	4.7701	2.705	2.705	2.710	2.693	2.722	909,200	2.7046	-0.42%
2016-01-19	4.790	4.790	4.800	4.790	4.790	94,500	452,655	4.7900	2.716	2.716	2.722	2.716	2.716	166,672	2.7158	0.21%
2016-01-18	4.780	4.780	4.790	4.700	4.790	120,000	573,610	4.7801	2.710	2.710	2.716	2.665	2.716	211,647	2.7102	0.42%
2016-01-15	4.760	4.760	4.770	4.750	4.760	181,000	861,555	4.7600	2.699	2.699	2.705	2.693	2.699	319,234	2.6988	0.21%
2016-01-14	4.750	4.740	4.760	4.750	4.760	1,250,000	5,944,200	4.7554	2.693	2.687	2.699	2.693	2.699	2,204,657	2.6962	-0.21%
2016-01-13	4.760	4.760	4.840	4.760	4.770	39,500	188,050	4.7608	2.699	2.699	2.744	2.699	2.705	69,667	2.6993	0.00%
2016-01-12	4.760	4.760	4.770	4.760	4.770	357,000	1,699,515	4.7605	2.699	2.699	2.705	2.699	2.705	629,650	2.6991	-0.21%
2016-01-11	4.770	4.770	4.780	4.730	4.850	328,500	1,573,075	4.7887	2.705	2.705	2.710	2.682	2.750	579,384	2.7151	-1.45%
2016-01-08	4.840	4.830	4.840	4.790	4.850	724,000	3,494,840	4.8271	2.744	2.739	2.744	2.716	2.750	1,276,937	2.7369	1.04%
2016-01-07	4.790	4.790	4.800	4.780	4.830	138,000	661,860	4.7961	2.716	2.716	2.722	2.710	2.739	243,394	2.7193	-0.42%
2016-01-06	4.810	4.810	4.840	4.810	4.850	393,000	1,894,555	4.8208	2.727	2.727	2.744	2.727	2.750	693,144	2.7333	-0.82%
2016-01-05	4.850	4.810	4.850	4.740	4.850	287,500	1,379,795	4.7993	2.750	2.727	2.750	2.687	2.750	507,071	2.7211	1.04%
2016-01-04	4.800	4.770	4.800	4.780	4.970	1,803,000	8,896,165	4.9341	2.722	2.705	2.722	2.710	2.818	3,179,997	2.7975	-3.42%
2015-12-31	4.970	4.940	5.080	4.890	5.100	557,500	2,768,275	4.9655	2.818	2.801	2.880	2.773	2.892	983,277	2.8154	1.84%
2015-12-30	4.880	4.870	4.880	4.860	5.000	414,000	2,037,070	4.9205	2.767	2.761	2.767	2.756	2.835	730,182	2.7898	-2.01%
2015-12-29	4.980	4.980	5.000	4.760	5.000	402,000	1,922,820	4.7831	2.824	2.824	2.835	2.699	2.835	709,018	2.7119	4.40%
2015-12-28	4.770	4.760	4.770	4.760	4.770	214,000	1,019,195	4.7626	2.705	2.699	2.705	2.699	2.705	377,437	2.7003	0.00%
2015-12-24	4.770	4.770	4.780	4.750	4.790	62,000	295,970	4.7737	2.705	2.705	2.710	2.693	2.716	109,351	2.7066	0.42%
2015-12-23	4.750	4.750	4.760	4.750	4.760	5,346,000	25,394,060	4.7501	2.693	2.693	2.699	2.693	2.699	9,428,875	2.6932	0.00%
2015-12-22	4.750	4.750	4.760	4.750	4.770	3,172,500	15,069,935	4.7502	2.693	2.693	2.699	2.693	2.705	5,595,418	2.6933	-0.21%
2015-12-21	4.760	4.750	4.760	4.750	4.760	2,281,500	10,838,450	4.7506	2.699	2.693	2.699	2.693	2.699	4,023,939	2.6935	0.21%
2015-12-18	4.750	4.750	4.760	4.750	4.760	10,989,500	52,200,205	4.7500	2.693	2.693	2.699	2.693	2.699	19,382,459	2.6932	0.00%
2015-12-17	4.750	4.750	4.760	4.700	4.760	7,745,500	36,788,180	4.7496	2.693	2.693	2.699	2.665	2.699	13,660,934	2.6929	1.06%
2015-12-16	4.700	4.700	4.710	4.700	4.740	374,500	1,766,030	4.7157	2.665	2.665	2.670	2.665	2.687	660,515	2.6737	-0.42%
2015-12-15	4.720	4.720	4.730	4.720	4.740	317,000	1,499,345	4.7298	2.676	2.676	2.682	2.676	2.687	559,101	2.6817	-0.42%
2015-12-14	4.740	4.740	4.750	4.740	4.760	2,052,000	9,746,905	4.7500	2.687	2.687	2.693	2.687	2.699	3,619,164	2.6931	-0.21%
2015-12-11	4.750	4.750	4.760	4.750	4.760	1,586,000	7,533,760	4.7502	2.693	2.693	2.699	2.693	2.699	2,797,268	2.6933	0.00%
2015-12-10	4.750	4.750	4.760	4.750	4.760	1,595,500	7,578,785	4.7501	2.693	2.693	2.699	2.693	2.699	2,814,024	2.6932	0.42%
2015-12-09	4.730	4.730	4.740	4.730	4.740	1,006,000	4,758,410	4.7300	2.682	2.682	2.687	2.682	2.687	1,774,308	2.6818	-0.21%
2015-12-08	4.740	4.740	4.750	4.740	4.760	1,515,500	7,195,710	4.7481	2.687	2.687	2.693	2.687	2.699	2,672,926	2.6921	-0.42%
2015-12-07	4.760	4.750	4.760	4.750	4.770	1,556,000	7,391,805	4.7505	2.699	2.693	2.699	2.693	2.705	2,744,357	2.6935	-0.21%
2015-12-04	4.770	4.760	4.770	4.750	4.800	3,116,500	14,856,880	4.7672	2.705	2.699	2.705	2.693	2.722	5,496,650	2.7029	0.00%
2015-12-03	4.770	4.770	4.780	4.740	4.780	37,830,100	179,743,663	4.7513	2.705	2.705	2.710	2.687	2.710	66,721,904	2.6939