Prices and Webb-site Total Returns

BANK OF TIANJIN CO., LTD.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01578	2016-03-30			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
2026-02-04	2.370	2.350	2.400	-	-	0	0	-	2.370	2.350	2.400	-	-	0	-	0.00%
2026-02-03	2.370	2.370	2.390	2.350	2.400	22,000	52,420	2.3827	2.370	2.370	2.390	2.350	2.400	22,000	2.3827	0.42%
2026-02-02	2.360	2.360	2.410	2.340	2.360	34,000	80,105	2.3560	2.360	2.360	2.410	2.340	2.360	34,000	2.3560	-1.67%
2026-01-30	2.400	2.400	2.420	2.380	2.400	59,500	141,870	2.3844	2.400	2.400	2.420	2.380	2.400	59,500	2.3844	0.00%
2026-01-29	2.400	2.400	2.430	2.390	2.420	91,000	219,465	2.4117	2.400	2.400	2.430	2.390	2.420	91,000	2.4117	0.00%
2026-01-28	2.400	2.400	2.450	2.320	2.400	95,500	227,010	2.3771	2.400	2.400	2.450	2.320	2.400	95,500	2.3771	3.45%
2026-01-27	2.320	2.310	2.320	2.320	2.370	537,000	1,254,940	2.3369	2.320	2.310	2.320	2.320	2.370	537,000	2.3369	-2.11%
2026-01-26	2.370	2.370	2.430	2.360	2.370	131,000	310,370	2.3692	2.370	2.370	2.430	2.360	2.370	131,000	2.3692	-0.42%
2026-01-23	2.380	2.370	2.430	2.380	2.380	3,000	7,140	2.3800	2.380	2.370	2.430	2.380	2.380	3,000	2.3800	0.00%
2026-01-22	2.380	2.360	2.380	-	-	0	0	-	2.380	2.360	2.380	-	-	0	-	0.00%
2026-01-21	2.380	2.360	2.440	-	-	0	0	-	2.380	2.360	2.440	-	-	0	-	0.00%
2026-01-20	2.380	2.360	2.430	2.380	2.380	15,000	35,700	2.3800	2.380	2.360	2.430	2.380	2.380	15,000	2.3800	0.00%
2026-01-19	2.380	2.360	2.390	2.380	2.420	70,500	168,990	2.3970	2.380	2.360	2.390	2.380	2.420	70,500	2.3970	0.42%
2026-01-16	2.370	2.360	2.370	2.340	2.370	219,500	516,455	2.3529	2.370	2.360	2.370	2.340	2.370	219,500	2.3529	0.00%
2026-01-15	2.370	2.360	2.370	2.360	2.370	239,000	565,610	2.3666	2.370	2.360	2.370	2.360	2.370	239,000	2.3666	-0.42%
2026-01-14	2.380	2.380	2.390	2.340	2.410	160,000	380,145	2.3759	2.380	2.380	2.390	2.340	2.410	160,000	2.3759	-0.83%
2026-01-13	2.400	2.380	2.400	2.380	2.400	42,000	100,120	2.3838	2.400	2.380	2.400	2.380	2.400	42,000	2.3838	0.84%
2026-01-09	2.380	2.380	2.420	2.350	2.430	228,000	546,045	2.3949	2.380	2.380	2.420	2.350	2.430	228,000	2.3949	-2.06%
2026-01-08	2.430	2.400	2.450	2.400	2.430	23,000	55,335	2.4059	2.430	2.400	2.450	2.400	2.430	23,000	2.4059	-0.82%
2026-01-07	2.450	2.440	2.510	2.440	2.530	66,500	165,110	2.4829	2.450	2.440	2.510	2.440	2.530	66,500	2.4829	0.00%
2026-01-06	2.450	2.440	2.500	2.430	2.450	74,500	181,110	2.4310	2.450	2.440	2.500	2.430	2.450	74,500	2.4310	0.82%
2026-01-05	2.430	2.430	2.520	2.430	2.560	175,500	444,230	2.5312	2.430	2.430	2.520	2.430	2.560	175,500	2.5312	-2.41%
2025-12-31	2.490	2.450	2.490	2.400	2.500	1,432,500	3,458,705	2.4145	2.490	2.450	2.490	2.400	2.500	1,432,500	2.4145	0.00%
2025-12-30	2.490	2.470	2.490	2.400	2.490	258,500	630,075	2.4374	2.490	2.470	2.490	2.400	2.490	258,500	2.4374	2.89%
2025-12-29	2.420	2.420	2.480	2.360	2.420	275,000	659,435	2.3979	2.420	2.420	2.480	2.360	2.420	275,000	2.3979	0.83%
2025-12-24	2.400	2.360	2.400	-	-	0	0	-	2.400	2.360	2.400	-	-	0	-	0.00%
2025-12-23	2.400	2.370	2.400	2.370	2.400	44,500	105,550	2.3719	2.400	2.370	2.400	2.370	2.400	44,500	2.3719	-0.83%
2025-12-22	2.420	2.420	2.430	2.360	2.420	134,550	323,499	2.4043	2.420	2.420	2.430	2.360	2.420	134,550	2.4043	2.11%
2025-12-19	2.370	2.370	2.390	2.370	2.390	42,000	99,555	2.3704	2.370	2.370	2.390	2.370	2.390	42,000	2.3704	0.42%
2025-12-18	2.360	2.360	2.370	2.340	2.380	122,500	289,310	2.3617	2.360	2.360	2.370	2.340	2.380	122,500	2.3617	-1.67%
2025-12-17	2.400	2.380	2.400	2.370	2.400	87,500	208,270	2.3802	2.400	2.380	2.400	2.370	2.400	87,500	2.3802	0.00%
2025-12-16	2.400	2.390	2.400	2.370	2.470	598,500	1,454,645	2.4305	2.400	2.390	2.400	2.370	2.470	598,500	2.4305	0.84%
2025-12-15	2.380	2.380	2.390	2.310	2.390	71,500	169,250	2.3671	2.380	2.380	2.390	2.310	2.390	71,500	2.3671	-2.46%
2025-12-12	2.440	2.400	2.440	2.400	2.480	34,000	82,215	2.4181	2.440	2.400	2.440	2.400	2.480	34,000	2.4181	1.67%
2025-12-11	2.400	2.380	2.400	2.380	2.420	414,000	988,465	2.3876	2.400	2.380	2.400	2.380	2.420	414,000	2.3876	-0.41%
2025-12-10	2.410	2.400	2.410	2.380	2.410	309,000	739,270	2.3925	2.410	2.400	2.410	2.380	2.410	309,000	2.3925	-0.41%
2025-12-09	2.420	2.420	2.430	2.350	2.450	324,500	779,100	2.4009	2.420	2.420	2.430	2.350	2.450	324,500	2.4009	0.00%
2025-12-08	2.420	2.410	2.420	2.410	2.450	295,500	715,765	2.4222	2.420	2.410	2.420	2.410	2.450	295,500	2.4222	-1.63%
2025-12-05	2.460	2.440	2.460	2.460	2.460	1,000	2,460	2.4600	2.460	2.440	2.460	2.460	2.460	1,000	2.4600	0.82%
2025-12-04	2.440	2.430	2.450	2.410	2.480	317,500	771,045	2.4285	2.440	2.430	2.450	2.410	2.480	317,500	2.4285	-0.41%
2025-12-03	2.450	2.430	2.450	2.410	2.500	1,236,000	3,028,175	2.4500	2.450	2.430	2.450	2.410	2.500	1,236,000	2.4500	-2.78%
2025-12-02	2.520	2.470	2.520	2.460	2.530	396,500	986,120	2.4871	2.520	2.470	2.520	2.460	2.530	396,500	2.4871	-0.40%
2025-12-01	2.530	2.490	2.540	2.480	2.530	158,000	396,085	2.5069	2.530	2.490	2.540	2.480	2.530	158,000	2.5069	1.20%
2025-11-28	2.500	2.490	2.500	2.490	2.510	27,500	68,730	2.4993	2.500	2.490	2.500	2.490	2.510	27,500	2.4993	0.00%
2025-11-27	2.500	2.470	2.500	2.460	2.500	390,500	973,450	2.4928	2.500	2.470	2.500	2.460	2.500	390,500	2.4928	0.81%
2025-11-26	2.480	2.470	2.480	2.450	2.500	269,500	668,720	2.4813	2.480	2.470	2.480	2.450	2.500	269,500	2.4813	1.22%
2025-11-25	2.450	2.450	2.460	2.400	2.490	987,500	2,397,025	2.4274	2.450	2.450	2.460	2.400	2.490	987,500	2.4274	-2.00%
2025-11-24	2.500	2.470	2.490	-	-	0	0	-	2.500	2.470	2.490	-	-	0	-	0.00%
2025-11-21	2.500	2.470	2.500	2.470	2.500	45,500	112,860	2.4804	2.500	2.470	2.500	2.470	2.500	45,500	2.4804	0.40%
2025-11-20	2.490	2.470	2.490	2.480	2.500	192,000	477,450	2.4867	2.490	2.470	2.490	2.480	2.500	192,000	2.4867	-0.40%
2025-11-19	2.500	2.480	2.490	2.480	2.530	140,500	351,130	2.4991	2.500	2.480	2.490	2.480	2.530	140,500	2.4991	0.00%
2025-11-18	2.500	2.470	2.500	2.480	2.500	464,000	1,156,350	2.4921	2.500	2.470	2.500	2.480	2.500	464,000	2.4921	0.00%
2025-11-17	2.500	2.490	2.500	2.470	2.500	47,000	117,250	2.4947	2.500	2.490	2.500	2.470	2.500	47,000	2.4947	0.00%
2025-11-14	2.500	2.480	2.500	2.480	2.500	217,500	542,565	2.4946	2.500	2.480	2.500	2.480	2.500	217,500	2.4946	0.00%
2025-11-13	2.500	2.480	2.500	2.480	2.510	146,000	365,415	2.5028	2.500	2.480	2.500	2.480	2.510	146,000	2.5028	-0.40%
2025-11-12	2.510	2.510	2.520	2.480	2.560	296,000	742,645	2.5089	2.510	2.510	2.520	2.480	2.560	296,000	2.5089	0.00%
2025-11-11	2.510	2.490	2.510	2.470	2.510	164,500	411,455	2.5012	2.510	2.490	2.510	2.470	2.510	164,500	2.5012	0.40%
2025-11-10	2.500	2.470	2.500	2.430	2.500	743,000	1,824,225	2.4552	2.500	2.470	2.500	2.430	2.500	743,000	2.4552	0.00%
2025-11-07	2.500	2.460	2.520	2.500	2.500	4,000	9,955	2.4888	2.500	2.460	2.520	2.500	2.500	4,000	2.4888	-1.19%
2025-11-06	2.530	2.490	2.530	2.490	2.540	180,500	455,095	2.5213	2.530	2.490	2.530	2.490	2.540	180,500	2.5213	0.80%
2025-11-05	2.510	2.480	2.510	2.480	2.520	150,500	376,095	2.4990	2.510	2.480	2.510	2.480	2.520	150,500	2.4990	-0.40%
2025-11-04	2.520	2.500	2.520	2.500	2.530	439,500	1,107,410	2.5197	2.520	2.500	2.520	2.500	2.530	439,500	2.5197	0.80%
2025-11-03	2.500	2.500	2.540	2.500	2.560	32,500	82,510	2.5388	2.500	2.500	2.540	2.500	2.560	32,500	2.5388	-1.96%
2025-10-31	2.550	2.520	2.550	2.500	2.560	349,000	883,610	2.5318	2.550	2.520	2.550	2.500	2.560	349,000	2.5318	1.59%
2025-10-30	2.510	2.470	2.510	2.470	2.520	117,000	290,865	2.4860	2.510	2.470	2.510	2.470	2.520	117,000	2.4860	0.40%
2025-10-28	2.500	2.480	2.500	2.480	2.530	151,000	381,075	2.5237	2.500	2.480	2.500	2.480	2.530	151,000	2.5237	-0.79%
2025-10-27	2.520	2.500	2.520	2.470	2.520	66,000	164,730	2.4959	2.520	2.500	2.520	2.470	2.520	66,000	2.4959	0.80%
2025-10-24	2.500	2.460	2.530	2.500	2.500	7,500	18,750	2.5000	2.500	2.460	2.530	2.500	2.500	7,500	2.5000	0.00%
2025-10-23	2.500	2.490	2.500	2.470	2.520	63,000	157,405	2.4985	2.500	2.490	2.500	2.470	2.520	63,000	2.4985	-0.79%
2025-10-22	2.520	2.460	2.520	2.510	2.520	20,500	51,460	2.5102	2.520	2.460	2.520	2.510	2.520	20,500	2.5102	0.40%
2025-10-21	2.510	2.500	2.510	2.500	2.510	22,500	56,410	2.5071	2.510	2.500	2.510	2.500	2.510	22,500	2.5071	0.40%
2025-10-20	2.500	2.480	2.500	2.440	2.510	127,500	317,365	2.4891	2.500	2.480	2.500	2.440	2.510	127,500	2.4891	-0.40%
2025-10-17	2.510	2.480	2.510	2.450	2.510	302,000	751,360	2.4879	2.510	2.480	2.510	2.450	2.510	302,000	2.4879	0.40%
2025-10-16	2.500	2.450	2.500	2.460	2.500	14,500	36,090	2.4890	2.500	2.450	2.500	2.460	2.500	14,500	2.4890	-0.40%
2025-10-15	2.510	2.510	2.520	2.450	2.510	281,000	693,745	2.4688	2.510	2.510	2.520	2.450	2.510	281,000	2.4688	-0.79%
2025-10-14	2.530	2.480	2.530	2.480	2.530	152,500	381,420	2.5011	2.530	2.480	2.530	2.480	2.530	152,500	2.5011	0.00%
2025-10-13	2.530	2.510	2.530	2.370	2.530	321,500	801,335	2.4925	2.530	2.510	2.530	2.370	2.530	321,500	2.4925	0.80%
2025-10-10	2.510	2.500	2.510	2.480	2.520	143,500	359,165	2.5029	2.510	2.500	2.510	2.480	2.520	143,500	2.5029	0.00%
2025-10-09	2.510	2.500	2.510	2.460	2.520	509,000	1,272,985	2.5010	2.510	2.500	2.510	2.460	2.520	509,000	2.5010	0.40%
2025-10-08	2.500	2.490	2.510	2.440	2.510	1,351,000	3,364,880	2.4907	2.500	2.490	2.510	2.440	2.510	1,351,000	2.4907	1.21%
2025-10-06	2.470	2.470	2.500	2.430	2.510	345,000	853,020	2.4725	2.470	2.470	2.500	2.430	2.510	345,000	2.4725	0.00%
2025-10-03	2.470	2.470	2.500	2.460	2.530	456,500	1,136,880	2.4904	2.470	2.470	2.500	2.460	2.530	456,500	2.4904	-4.26%
2025-10-02	2.580	2.530	2.580	2.530	2.600	125,000	323,920	2.5914	2.580	2.530	2.580	2.530	2.600	125,000	2.5914	0.78%
2025-09-30	2.560	2.560	2.590	2.530	2.590	474,000	1,202,730	2.5374	2.560	2.560	2.590	2.530	2.590	474,000	2.5374	1.19%
2025-09-29	2.530	2.520	2.530	2.480	2.530	3,053,500	7,631,535	2.4993	2.530	2.520	2.530	2.480	2.530	3,053,500	2.4993	0.80%
2025-09-26	2.510	2.500	2.510	2.480	2.510	1,080,500	2,691,065	2.4906	2.510	2.500	2.510	2.480	2.510	1,080,500	2.4906	-0.40%
2025-09-25	2.520	2.520	2.530	2.430	2.530	349,000	875,485	2.5086	2.520	2.520	2.530	2.430	2.530	349,000	2.5086	0.40%
2025-09-24	2.510	2.500	2.510	2.440	2.530	239,001	597,047	2.4981	2.510	2.500	2.510	2.440	2.530	239,001	2.4981	1.62%
2025-09-23	2.470	2.470	2.510	2.470	2.540	743,000	1,866,865	2.5126	2.470	2.470	2.510	2.470	2.540	743,000	2.5126	-2.76%
2025-09-22	2.540	2.490	2.510	2.430	2.560	1,464,500	3,654,340	2.4953	2.540	2.490	2.510	2.430	2.560	1,464,500	2.4953	1.20%
2025-09-19	2.510	2.480	2.520	2.460	2.560	214,500	540,315	2.5190	2.510	2.480	2.520	2.460	2.560	214,500	2.5190	-3.46%
2025-09-18	2.600	2.600	2.610	2.430	2.600	1,025,500	2,576,085	2.5120	2.600	2.600	2.610	2.430	2.600	1,025,500	2.5120	1.56%
2025-09-17	2.560	2.470	2.560	-	-	0	0	-	2.560	2.470	2.560	-	-	0	-	-1.16%
2025-09-16	2.590	2.530	2.600	2.530	2.620	52,500	134,670	2.5651	2.590	2.530	2.600	2.530	2.620	52,500	2.5651	2.37%
2025-09-15	2.530	2.530	2.560	2.520	2.560	76,500	194,000	2.5359	2.530	2.530	2.560	2.520	2.560	76,500	2.5359	-1.17%
2025-09-12	2.560	2.560	2.590	2.560	2.590	61,500	158,510	2.5774	2.560	2.560	2.590	2.560	2.590	61,500	2.5774	-0.78%
2025-09-11	2.580	2.550	2.580	2.560	2.590	98,000	252,045	2.5719	2.580	2.550	2.580	2.560	2.590	98,000	2.5719	0.00%
2025-09-10	2.580	2.530	2.550	2.530	2.590	138,000	353,265	2.5599	2.580	2.530	2.550	2.530	2.590	138,000	2.5599	0.39%
2025-09-09	2.570	2.530	2.540	2.540	2.640	126,000	325,190	2.5809	2.570	2.530	2.540	2.540	2.640	126,000	2.5809	-0.77%
2025-09-08	2.590	2.580	2.590	2.510	2.590	310,500	793,280	2.5548	2.590	2.580	2.590	2.510	2.590	310,500	2.5548	0.78%
2025-09-05	2.570	2.560	2.570	2.500	2.580	2,055,500	5,233,915	2.5463	2.570	2.560	2.570	2.500	2.580	2,055,500	2.5463	1.98%
2025-09-04	2.520	2.510	2.520	2.350	2.520	914,500	2,212,973	2.4199	2.520	2.510	2.520	2.350	2.520	914,500	2.4199	2.86%
2025-09-03	2.450	2.410	2.430	2.400	2.480	228,000	555,585	2.4368	2.450	2.410	2.430	2.400	2.480	228,000	2.4368	0.00%
2025-09-02	2.450	2.440	2.450	2.440	2.490	117,500	288,925	2.4589	2.450	2.440	2.450	2.440	2.490	117,500	2.4589	0.00%
2025-09-01	2.450	2.450	2.460	2.430	2.550	715,500	1,784,005	2.4934	2.450	2.450	2.460	2.430	2.550	715,500	2.4934	-0.81%
2025-08-29	2.470	2.470	2.540	2.450	2.550	1,318,000	3,287,550	2.4943	2.470	2.470	2.540	2.450	2.550	1,318,000	2.4943	0.00%
2025-08-28	2.470	2.470	2.480	2.470	2.550	645,000	1,619,655	2.5111	2.470	2.470	2.480	2.470	2.550	645,000	2.5111	-1.98%
2025-08-27	2.520	2.520	2.530	2.460	2.530	1,089,500	2,725,400	2.5015	2.520	2.520	2.530	2.460	2.530	1,089,500	2.5015	1.61%
2025-08-26	2.480	2.480	2.510	2.470	2.520	100,500	249,820	2.4858	2.480	2.480	2.510	2.470	2.520	100,500	2.4858	-0.80%
2025-08-25	2.500	2.480	2.500	2.440	2.560	446,500	1,119,085	2.5063	2.500	2.480	2.500	2.440	2.560	446,500	2.5063	-0.40%
2025-08-22	2.510	2.510	2.530	2.440	2.510	289,000	708,405	2.4512	2.510	2.510	2.530	2.440	2.510	289,000	2.4512	2.03%
2025-08-21	2.460	2.430	2.480	2.460	2.550	323,500	806,250	2.4923	2.460	2.430	2.480	2.460	2.550	323,500	2.4923	-1.20%
2025-08-20	2.490	2.450	2.490	2.440	2.490	453,500	1,114,650	2.4579	2.490	2.450	2.490	2.440	2.490	453,500	2.4579	2.05%
2025-08-19	2.440	2.440	2.470	2.440	2.490	562,500	1,382,725	2.4582	2.440	2.440	2.470	2.440	2.490	562,500	2.4582	-1.21%
2025-08-18	2.470	2.470	2.510	2.460	2.510	707,500	1,751,640	2.4758	2.470	2.470	2.510	2.460	2.510	707,500	2.4758	-1.59%
2025-08-15	2.510	2.490	2.520	2.490	2.570	179,000	452,960	2.5305	2.510	2.490	2.520	2.490	2.570	179,000	2.5305	-0.79%
2025-08-14	2.530	2.520	2.530	2.520	2.560	219,500	557,750	2.5410	2.530	2.520	2.530	2.520	2.560	219,500	2.5410	0.00%
2025-08-13	2.530	2.500	2.530	2.460	2.560	380,500	961,215	2.5262	2.530	2.500	2.530	2.460	2.560	380,500	2.5262	2.43%
2025-08-12	2.470	2.470	2.480	2.470	2.520	88,500	220,485	2.4914	2.470	2.470	2.480	2.470	2.520	88,500	2.4914	-1.20%
2025-08-11	2.500	2.460	2.500	2.460	2.500	201,500	501,165	2.4872	2.500	2.460	2.500	2.460	2.500	201,500	2.4872	0.00%
2025-08-08	2.500	2.500	2.530	2.500	2.550	164,000	412,955	2.5180	2.500	2.500	2.530	2.500	2.550	164,000	2.5180	-3.10%
2025-08-07	2.580	2.490	2.580	2.440	2.580	195,000	490,350	2.5146	2.580	2.490	2.580	2.440	2.580	195,000	2.5146	3.61%
2025-08-06	2.490	2.450	2.490	2.410	2.530	777,500	1,913,970	2.4617	2.490	2.450	2.490	2.410	2.530	777,500	2.4617	1.22%
2025-08-05	2.460	2.460	2.490	2.410	2.500	427,500	1,053,810	2.4651	2.460	2.460	2.490	2.410	2.500	427,500	2.4651	2.07%
2025-08-04	2.410	2.400	2.450	2.360	2.480	1,038,000	2,502,375	2.4108	2.410	2.400	2.450	2.360	2.480	1,038,000	2.4108	0.00%
2025-08-01	2.410	2.410	2.470	2.400	2.470	685,500	1,670,250	2.4365	2.410	2.410	2.470	2.400	2.470	685,500	2.4365	-1.63%
2025-07-31	2.450	2.450	2.470	2.450	2.480	422,000	1,041,013	2.4669	2.450	2.450	2.470	2.450	2.480	422,000	2.4669	-2.39%
2025-07-30	2.510	2.510	2.700	2.460	2.550	552,500	1,386,347	2.5092	2.510	2.510	2.700	2.460	2.550	552,500	2.5092	-1.95%
2025-07-29	2.560	2.540	2.560	2.460	2.560	824,000	2,080,615	2.5250	2.560	2.540	2.560	2.460	2.560	824,000	2.5250	2.81%
2025-07-28	2.490	2.480	2.550	2.410	2.550	1,871,000	4,645,675	2.4830	2.490	2.480	2.550	2.410	2.550	1,871,000	2.4830	-0.40%
2025-07-25	2.500	2.500	2.520	2.500	2.580	332,000	839,815	2.5296	2.500	2.500	2.520	2.500	2.580	332,000	2.5296	-3.47%
2025-07-24	2.590	2.590	2.610	2.550	2.600	754,500	1,940,690	2.5722	2.590	2.590	2.610	2.550	2.600	754,500	2.5722	0.78%
2025-07-23	2.570	2.570	2.580	2.550	2.590	773,500	1,982,380	2.5629	2.570	2.570	2.580	2.550	2.590	773,500	2.5629	-1.15%
2025-07-22	2.600	2.580	2.600	2.550	2.650	920,000	2,387,435	2.5950	2.600	2.580	2.600	2.550	2.650	920,000	2.5950	0.00%
2025-07-21	2.600	2.600	2.620	2.590	2.640	234,000	610,775	2.6101	2.600	2.600	2.620	2.590	2.640	234,000	2.6101	0.00%
2025-07-18	2.600	2.600	2.610	2.590	2.620	496,000	1,290,255	2.6013	2.600	2.600	2.610	2.590	2.620	496,000	2.6013	-0.76%
2025-07-17	2.620	2.600	2.620	2.600	2.660	705,000	1,848,620	2.6222	2.620	2.600	2.620	2.600	2.660	705,000	2.6222	1.55%
2025-07-16	2.580	2.580	2.590	2.570	2.680	978,500	2,551,025	2.6071	2.580	2.580	2.590	2.570	2.680	978,500	2.6071	-4.09%
2025-07-15	2.690	2.670	2.690	2.670	2.700	376,000	1,005,965	2.6754	2.690	2.670	2.690	2.670	2.700	376,000	2.6754	0.75%
2025-07-14	2.670	2.670	2.690	2.670	2.740	725,500	1,951,985	2.6905	2.670	2.670	2.690	2.670	2.740	725,500	2.6905	-0.74%
2025-07-11	2.690	2.680	2.700	2.690	2.730	913,500	2,479,395	2.7142	2.690	2.680	2.700	2.690	2.730	913,500	2.7142	0.37%
2025-07-10	2.680	2.680	2.690	2.660	2.730	1,065,000	2,861,395	2.6868	2.680	2.680	2.690	2.660	2.730	1,065,000	2.6868	0.75%
2025-07-09	2.660	2.650	2.660	2.630	2.750	1,001,000	2,691,760	2.6891	2.660	2.650	2.660	2.630	2.750	1,001,000	2.6891	-1.12%
2025-07-08	2.690	2.670	2.690	2.630	2.700	352,000	942,285	2.6769	2.690	2.670	2.690	2.630	2.700	352,000	2.6769	1.13%
2025-07-07	2.660	2.660	2.680	2.630	2.740	1,657,000	4,432,405	2.6750	2.660	2.660	2.680	2.630	2.740	1,657,000	2.6750	-0.75%
2025-07-04	2.680	2.670	2.680	2.640	2.790	1,660,500	4,483,900	2.7003	2.680	2.670	2.680	2.640	2.790	1,660,500	2.7003	2.68%
2025-07-03	2.610	2.600	2.610	2.500	2.680	2,556,500	6,678,350	2.6123	2.610	2.600	2.610	2.500	2.680	2,556,500	2.6123	4.40%
2025-07-02	2.500	2.500	2.510	2.430	2.520	1,726,000	4,291,840	2.4866	2.500	2.500	2.510	2.430	2.520	1,726,000	2.4866	0.81%
2025-06-30	2.480	2.480	2.500	2.440	2.590	1,321,500	3,303,150	2.4995	2.480	2.480	2.500	2.440	2.590	1,321,500	2.4995	-4.98%
2025-06-27	2.610	2.510	2.610	2.490	2.730	1,747,000	4,459,675	2.5528	2.610	2.510	2.610	2.490	2.730	1,747,000	2.5528	0.38%
2025-06-26	2.600	2.580	2.600	2.530	2.630	1,959,000	5,057,235	2.5815	2.600	2.580	2.600	2.530	2.630	1,959,000	2.5815	3.17%
2025-06-25	2.520	2.500	2.520	2.310	2.520	2,670,500	6,617,425	2.4780	2.520	2.500	2.520	2.310	2.520	2,670,500	2.4780	8.62%
2025-06-24	2.320	2.320	2.330	2.290	2.350	968,000	2,248,070	2.3224	2.320	2.320	2.330	2.290	2.350	968,000	2.3224	3.11%
2025-06-23	2.250	2.240	2.250	2.200	2.300	1,441,500	3,269,515	2.2681	2.250	2.240	2.250	2.200	2.300	1,441,500	2.2681	2.27%
2025-06-20	2.200	2.180	2.200	2.180	2.210	676,000	1,482,360	2.1928	2.200	2.180	2.200	2.180	2.210	676,000	2.1928	0.00%
2025-06-19	2.200	2.170	2.200	2.140	2.270	1,067,000	2,328,560	2.1823	2.200	2.170	2.200	2.140	2.270	1,067,000	2.1823	-0.90%
2025-06-18	2.220	2.210	2.220	2.200	2.220	954,000	2,106,735	2.2083	2.220	2.210	2.220	2.200	2.220	954,000	2.2083	0.91%
2025-06-17	2.200	2.190	2.200	2.170	2.230	1,132,500	2,492,210	2.2006	2.200	2.190	2.200	2.170	2.230	1,132,500	2.2006	-0.45%
2025-06-16	2.210	2.190	2.210	2.190	2.230	1,131,500	2,499,405	2.2089	2.210	2.190	2.210	2.190	2.230	1,131,500	2.2089	0.91%
2025-06-13	2.190	2.170	2.190	2.130	2.200	1,329,500	2,888,465	2.1726	2.190	2.170	2.190	2.130	2.200	1,329,500	2.1726	0.92%
2025-06-12	2.170	2.160	2.170	2.130	2.170	2,319,000	4,981,670	2.1482	2.170	2.160	2.170	2.130	2.170	2,319,000	2.1482	1.40%
2025-06-11	2.140	2.130	2.140	2.100	2.140	405,500	861,380	2.1242	2.140	2.130	2.140	2.100	2.140	405,500	2.1242	0.94%
2025-06-10	2.120	2.110	2.120	2.100	2.120	918,000	1,940,865	2.1142	2.120	2.110	2.120	2.100	2.120	918,000	2.1142	0.95%
2025-06-09	2.100	2.100	2.110	2.050	2.110	2,460,500	5,131,540	2.0856	2.100	2.100	2.110	2.050	2.110	2,460,500	2.0856	1.45%
2025-06-06	2.070	2.070	2.080	2.050	2.100	369,000	767,155	2.0790	2.070	2.070	2.080	2.050	2.100	369,000	2.0790	-0.48%
2025-06-05	2.080	2.060	2.080	2.040	2.080	2,346,500	4,853,210	2.0683	2.080	2.060	2.080	2.040	2.080	2,346,500	2.0683	1.96%
2025-06-04	2.040	2.020	2.040	2.000	2.040	2,204,000	4,432,800	2.0113	2.040	2.020	2.040	2.000	2.040	2,204,000	2.0113	0.99%
2025-06-03	2.020	2.020	2.040	2.000	2.050	1,294,500	2,607,120	2.0140	2.020	2.020	2.040	2.000	2.050	1,294,500	2.0140	2.02%
2025-06-02	1.980	1.980	2.010	1.960	2.000	677,500	1,341,675	1.9803	1.980	1.980	2.010	1.960	2.000	677,500	1.9803	-3.41%
2025-05-30	2.050	2.030	2.050	1.990	2.050	211,000	424,790	2.0132	2.050	2.030	2.050	1.990	2.050	211,000	2.0132	0.49%
2025-05-29	2.040	2.030	2.080	2.000	2.050	79,500	161,225	2.0280	2.040	2.030	2.080	2.000	2.050	79,500	2.0280	0.00%
2025-05-28	2.040	2.040	2.050	2.000	2.050	234,000	477,090	2.0388	2.040	2.040	2.050	2.000	2.050	234,000	2.0388	-0.49%
2025-05-27	2.050	2.050	2.080	2.030	2.080	171,000	352,670	2.0624	2.050	2.050	2.080	2.030	2.080	171,000	2.0624	-0.97%
2025-05-26	2.070	2.050	2.080	2.050	2.090	466,000	964,685	2.0701	2.070	2.050	2.080	2.050	2.090	466,000	2.0701	0.98%
2025-05-23	2.050	2.050	2.070	2.040	2.090	82,500	169,550	2.0552	2.050	2.050	2.070	2.040	2.090	82,500	2.0552	0.49%
2025-05-22	2.040	2.040	2.060	2.040	2.080	312,500	640,655	2.0501	2.040	2.040	2.060	2.040	2.080	312,500	2.0501	-1.92%
2025-05-21	2.080	2.060	2.080	2.010	2.100	697,500	1,440,500	2.0652	2.080	2.060	2.080	2.010	2.100	697,500	2.0652	1.46%
2025-05-20	2.050	2.040	2.050	1.970	2.050	1,076,000	2,177,850	2.0240	2.050	2.040	2.050	1.970	2.050	1,076,000	2.0240	3.54%
2025-05-19	1.980	1.970	1.980	1.900	1.980	437,000	849,005	1.9428	1.980	1.970	1.980	1.900	1.980	437,000	1.9428	2.59%
2025-05-16	1.930	1.920	1.940	1.910	1.940	199,000	380,615	1.9126	1.930	1.920	1.940	1.910	1.940	199,000	1.9126	-0.52%
2025-05-15	1.940	1.920	1.940	1.910	1.940	283,000	543,450	1.9203	1.940	1.920	1.940	1.910	1.940	283,000	1.9203	0.00%
2025-05-14	1.940	1.940	1.950	1.900	1.950	1,010,500	1,949,530	1.9293	1.940	1.940	1.950	1.900	1.950	1,010,500	1.9293	2.65%
2025-05-13	1.890	1.880	1.900	1.870	1.890	130,500	245,280	1.8795	1.890	1.880	1.900	1.870	1.890	130,500	1.8795	0.53%
2025-05-12	1.880	1.870	1.880	1.850	1.880	904,500	1,689,470	1.8678	1.880	1.870	1.880	1.850	1.880	904,500	1.8678	1.62%
2025-05-09	1.850	1.840	1.850	1.830	1.850	513,500	948,090	1.8463	1.850	1.840	1.850	1.830	1.850	513,500	1.8463	1.09%
2025-05-08	1.830	1.830	1.850	1.810	1.840	590,000	1,078,130	1.8273	1.830	1.830	1.850	1.810	1.840	590,000	1.8273	1.67%
2025-05-07	1.800	1.800	1.810	1.780	1.800	477,000	854,375	1.7911	1.800	1.800	1.810	1.780	1.800	477,000	1.7911	0.56%
2025-05-06	1.790	1.790	1.800	1.750	1.790	347,000	614,880	1.7720	1.790	1.790	1.800	1.750	1.790	347,000	1.7720	0.56%
2025-05-02	1.780	1.780	1.800	1.770	1.820	214,500	381,920	1.7805	1.780	1.780	1.800	1.770	1.820	214,500	1.7805	-1.11%
2025-04-30	1.800	1.790	1.800	1.780	1.820	584,500	1,051,965	1.7998	1.800	1.790	1.800	1.780	1.820	584,500	1.7998	-1.64%
2025-04-29	1.830	1.830	1.840	1.820	1.840	543,500	996,270	1.8331	1.830	1.830	1.840	1.820	1.840	543,500	1.8331	0.55%
2025-04-28	1.820	1.810	1.820	1.770	1.820	543,000	974,585	1.7948	1.820	1.810	1.820	1.770	1.820	543,000	1.7948	3.41%
2025-04-25	1.760	1.760	1.770	1.750	1.780	440,500	778,870	1.7681	1.760	1.760	1.770	1.750	1.780	440,500	1.7681	0.57%
2025-04-24	1.750	1.740	1.750	1.730	1.750	259,000	450,800	1.7405	1.750	1.740	1.750	1.730	1.750	259,000	1.7405	0.00%
2025-04-23	1.750	1.750	1.760	1.730	1.870	912,000	1,607,315	1.7624	1.750	1.750	1.760	1.730	1.870	912,000	1.7624	0.41%
2025-04-22	1.890	1.870	1.890	1.870	1.890	1,223,000	2,305,470	1.8851	1.743	1.724	1.743	1.724	1.743	1,326,289	1.7383	0.53%
2025-04-17	1.880	1.860	1.880	1.810	1.880	1,163,500	2,148,785	1.8468	1.734	1.715	1.734	1.669	1.734	1,261,764	1.7030	2.73%
2025-04-16	1.830	1.810	1.850	1.810	1.850	1,008,000	1,846,235	1.8316	1.687	1.669	1.706	1.669	1.706	1,093,131	1.6889	-1.08%
2025-04-15	1.850	1.840	1.850	1.800	1.850	323,500	592,735	1.8323	1.706	1.697	1.706	1.660	1.706	350,821	1.6896	0.54%
2025-04-14	1.840	1.810	1.840	1.780	1.840	876,500	1,592,900	1.8173	1.697	1.669	1.697	1.641	1.697	950,525	1.6758	3.37%
2025-04-11	1.780	1.770	1.780	1.740	1.800	495,000	875,265	1.7682	1.641	1.632	1.641	1.604	1.660	536,806	1.6305	1.71%
2025-04-10	1.750	1.750	1.760	1.740	1.780	151,000	264,665	1.7527	1.614	1.614	1.623	1.604	1.641	163,753	1.6162	0.00%
2025-04-09	1.750	1.750	1.760	1.700	1.770	675,500	1,168,865	1.7304	1.614	1.614	1.623	1.568	1.632	732,550	1.5956	0.57%
2025-04-08	1.740	1.740	1.750	1.700	1.760	433,500	753,775	1.7388	1.604	1.604	1.614	1.568	1.623	470,112	1.6034	-0.57%
2025-04-07	1.750	1.750	1.760	1.680	1.800	2,564,500	4,419,155	1.7232	1.614	1.614	1.623	1.549	1.660	2,781,087	1.5890	-6.91%
2025-04-03	1.880	1.860	1.880	1.850	1.890	235,500	439,695	1.8671	1.734	1.715	1.734	1.706	1.743	255,389	1.7217	-1.05%
2025-04-02	1.900	1.880	1.900	1.870	1.900	314,000	591,785	1.8847	1.752	1.734	1.752	1.724	1.752	340,519	1.7379	1.06%
2025-04-01	1.880	1.870	1.880	1.860	1.880	319,000	595,675	1.8673	1.734	1.724	1.734	1.715	1.734	345,941	1.7219	0.53%
2025-03-31	1.870	1.870	1.880	1.850	1.910	421,000	786,450	1.8681	1.724	1.724	1.734	1.706	1.761	456,556	1.7226	-1.58%
2025-03-28	1.900	1.880	1.900	1.860	1.910	733,500	1,381,245	1.8831	1.752	1.734	1.752	1.715	1.761	795,448	1.7364	0.53%
2025-03-27	1.890	1.870	1.890	1.860	1.900	705,500	1,326,990	1.8809	1.743	1.724	1.743	1.715	1.752	765,083	1.7344	-1.05%
2025-03-26	1.910	1.880	1.900	1.850	1.920	605,000	1,147,425	1.8966	1.761	1.734	1.752	1.706	1.770	656,096	1.7489	0.53%
2025-03-25	1.900	1.900	1.910	1.860	1.920	1,285,500	2,424,220	1.8858	1.752	1.752	1.761	1.715	1.770	1,394,068	1.7390	0.53%
2025-03-24	1.890	1.880	1.890	1.810	1.890	1,887,500	3,530,640	1.8705	1.743	1.734	1.743	1.669	1.743	2,046,910	1.7249	2.16%
2025-03-21	1.850	1.810	1.850	1.780	1.850	2,785,500	5,021,255	1.8026	1.706	1.669	1.706	1.641	1.706	3,020,751	1.6623	0.54%
2025-03-20	1.840	1.820	1.840	1.780	1.850	964,000	1,746,480	1.8117	1.697	1.678	1.697	1.641	1.706	1,045,415	1.6706	1.66%
2025-03-19	1.810	1.800	1.810	1.790	1.830	413,000	744,565	1.8028	1.669	1.660	1.669	1.651	1.687	447,880	1.6624	0.56%
2025-03-18	1.800	1.790	1.820	1.750	1.800	1,237,000	2,196,550	1.7757	1.660	1.651	1.678	1.614	1.660	1,341,472	1.6374	2.27%
2025-03-17	1.760	1.750	1.760	1.740	1.770	2,250,500	3,952,845	1.7564	1.623	1.614	1.623	1.604	1.632	2,440,568	1.6196	0.57%
2025-03-14	1.750	1.740	1.750	1.740	1.800	1,315,500	2,309,990	1.7560	1.614	1.604	1.614	1.604	1.660	1,426,601	1.6192	1.16%
2025-03-13	1.730	1.730	1.750	1.730	1.750	332,500	578,940	1.7412	1.595	1.595	1.614	1.595	1.614	360,582	1.6056	0.00%
2025-03-12	1.730	1.710	1.730	1.720	1.730	229,000	394,180	1.7213	1.595	1.577	1.595	1.586	1.595	248,340	1.5873	0.00%
2025-03-11	1.730	1.730	1.740	1.710	1.750	90,000	154,900	1.7211	1.595	1.595	1.604	1.577	1.614	97,601	1.5871	0.58%
2025-03-10	1.720	1.720	1.730	1.720	1.750	573,000	991,960	1.7312	1.586	1.586	1.595	1.586	1.614	621,393	1.5963	-1.15%
2025-03-07	1.740	1.730	1.740	1.720	1.740	151,500	262,050	1.7297	1.604	1.595	1.604	1.586	1.604	164,295	1.5950	1.16%
2025-03-06	1.720	1.710	1.730	1.710	1.740	239,000	411,255	1.7207	1.586	1.577	1.595	1.577	1.604	259,185	1.5867	0.58%
2025-03-05	1.710	1.710	1.720	1.680	1.800	461,000	784,890	1.7026	1.577	1.577	1.586	1.549	1.660	499,934	1.5700	-0.58%
2025-03-04	1.720	1.710	1.720	1.700	1.730	268,500	459,700	1.7121	1.586	1.577	1.586	1.568	1.595	291,176	1.5788	0.00%
2025-03-03	1.720	1.710	1.730	1.710	1.770	325,000	558,745	1.7192	1.586	1.577	1.595	1.577	1.632	352,448	1.5853	1.18%
2025-02-28	1.700	1.690	1.710	1.700	1.740	898,000	1,543,770	1.7191	1.568	1.558	1.577	1.568	1.604	973,841	1.5852	-2.86%
2025-02-27	1.750	1.740	1.750	1.740	1.760	127,500	223,050	1.7494	1.614	1.604	1.614	1.604	1.623	138,268	1.6132	-0.57%
2025-02-26	1.760	1.740	1.760	1.720	1.780	1,203,500	2,091,290	1.7377	1.623	1.604	1.623	1.586	1.641	1,305,142	1.6023	1.15%
2025-02-25	1.740	1.730	1.740	1.710	1.750	439,000	759,955	1.7311	1.604	1.595	1.604	1.577	1.614	476,076	1.5963	0.58%
2025-02-24	1.730	1.730	1.740	1.730	1.760	685,500	1,195,850	1.7445	1.595	1.595	1.604	1.595	1.623	743,394	1.6086	-1.14%
2025-02-21	1.750	1.740	1.760	1.740	1.760	389,000	681,045	1.7508	1.614	1.604	1.623	1.604	1.623	421,853	1.6144	0.57%
2025-02-20	1.740	1.740	1.750	1.740	1.760	241,000	421,715	1.7499	1.604	1.604	1.614	1.604	1.623	261,354	1.6136	-0.57%
2025-02-19	1.750	1.740	1.750	1.740	1.770	323,000	566,680	1.7544	1.614	1.604	1.614	1.604	1.632	350,279	1.6178	0.00%
2025-02-18	1.750	1.740	1.750	1.750	1.840	1,928,500	3,429,630	1.7784	1.614	1.604	1.614	1.614	1.697	2,091,373	1.6399	-0.57%
2025-02-17	1.760	1.760	1.770	1.750	1.780	756,500	1,332,845	1.7619	1.623	1.623	1.632	1.614	1.641	820,391	1.6246	1.15%
2025-02-14	1.740	1.740	1.760	1.730	1.760	277,500	484,355	1.7454	1.604	1.604	1.623	1.595	1.623	300,936	1.6095	0.00%
2025-02-13	1.740	1.740	1.750	1.730	1.790	640,000	1,126,215	1.7597	1.604	1.604	1.614	1.595	1.651	694,052	1.6227	-0.57%
2025-02-12	1.750	1.740	1.750	1.730	1.760	186,000	325,210	1.7484	1.614	1.604	1.614	1.595	1.623	201,709	1.6123	0.00%
2025-02-11	1.750	1.730	1.750	1.730	1.750	276,000	480,315	1.7403	1.614	1.595	1.614	1.595	1.614	299,310	1.6047	1.16%
2025-02-10	1.730	1.730	1.740	1.720	1.740	361,500	623,865	1.7258	1.595	1.595	1.604	1.586	1.604	392,031	1.5914	0.58%
2025-02-07	1.720	1.720	1.730	1.710	1.730	176,000	302,550	1.7190	1.586	1.586	1.595	1.577	1.595	190,864	1.5852	0.58%
2025-02-06	1.710	1.710	1.740	1.710	1.730	252,500	435,890	1.7263	1.577	1.577	1.604	1.577	1.595	273,825	1.5919	-1.72%
2025-02-05	1.740	1.730	1.750	-	-	0	0	-	1.604	1.595	1.614	-	-	0	-	0.00%
2025-02-04	1.740	1.720	1.740	1.710	1.750	278,500	480,635	1.7258	1.604	1.586	1.604	1.577	1.614	302,021	1.5914	1.16%
2025-02-03	1.720	1.700	1.720	1.690	1.720	501,000	853,510	1.7036	1.586	1.568	1.586	1.558	1.586	543,312	1.5709	-0.58%
2025-01-28	1.730	1.710	1.730	1.730	1.730	1,000	1,730	1.7300	1.595	1.577	1.595	1.595	1.595	1,084	1.5953	0.00%
2025-01-27	1.730	1.720	1.740	1.710	1.750	245,500	422,060	1.7192	1.595	1.586	1.604	1.577	1.614	266,234	1.5853	1.17%
2025-01-24	1.710	1.710	1.720	1.710	1.750	201,000	345,440	1.7186	1.577	1.577	1.586	1.577	1.614	217,976	1.5848	0.00%
2025-01-23	1.710	1.710	1.740	1.710	1.720	215,000	369,535	1.7188	1.577	1.577	1.604	1.577	1.586	233,158	1.5849	0.00%
2025-01-22	1.710	1.700	1.720	1.700	1.730	453,000	778,365	1.7182	1.577	1.568	1.586	1.568	1.595	491,258	1.5844	-1.16%
2025-01-21	1.730	1.730	1.740	1.710	1.740	159,500	277,400	1.7392	1.595	1.595	1.604	1.577	1.604	172,971	1.6037	0.00%
2025-01-20	1.730	1.720	1.730	1.700	1.730	183,000	314,520	1.7187	1.595	1.586	1.595	1.568	1.595	198,455	1.5848	0.58%
2025-01-17	1.720	1.710	1.730	1.710	1.750	83,000	142,925	1.7220	1.586	1.577	1.595	1.577	1.614	90,010	1.5879	0.00%
2025-01-16	1.720	1.700	1.730	1.700	1.730	288,000	492,490	1.7100	1.586	1.568	1.595	1.568	1.595	312,323	1.5769	1.18%
2025-01-15	1.700	1.700	1.710	1.700	1.720	142,000	242,615	1.7086	1.568	1.568	1.577	1.568	1.586	153,993	1.5755	-0.58%
2025-01-14	1.710	1.700	1.710	1.690	1.710	95,500	162,350	1.7000	1.577	1.568	1.577	1.558	1.577	103,566	1.5676	1.79%
2025-01-13	1.680	1.680	1.700	1.680	1.700	132,500	223,705	1.6883	1.549	1.549	1.568	1.549	1.568	143,690	1.5569	-1.18%
2025-01-10	1.700	1.690	1.700	1.690	1.720	275,500	467,455	1.6968	1.568	1.558	1.568	1.558	1.586	298,768	1.5646	-1.16%
2025-01-09	1.720	1.710	1.720	1.690	1.720	366,000	625,410	1.7088	1.586	1.577	1.586	1.558	1.586	396,911	1.5757	0.58%
2025-01-08	1.710	1.690	1.710	1.680	1.710	238,500	404,710	1.6969	1.577	1.558	1.577	1.549	1.577	258,643	1.5647	-1.16%
2025-01-07	1.730	1.710	1.730	1.710	1.740	301,500	521,940	1.7311	1.595	1.577	1.595	1.577	1.604	326,963	1.5963	0.00%
2025-01-06	1.730	1.730	1.750	1.730	1.770	201,500	350,210	1.7380	1.595	1.595	1.614	1.595	1.632	218,518	1.6027	-1.14%
2025-01-03	1.750	1.720	1.750	1.720	1.750	733,000	1,272,785	1.7364	1.614	1.586	1.614	1.586	1.614	794,906	1.6012	1.74%
2025-01-02	1.720	1.720	1.740	1.710	1.810	661,000	1,156,650	1.7498	1.586	1.586	1.604	1.577	1.669	716,825	1.6136	-5.49%
2024-12-31	1.820	1.820	1.840	1.800	1.840	3,707,000	6,747,250	1.8201	1.678	1.678	1.697	1.660	1.697	4,020,077	1.6784	1.68%
2024-12-30	1.790	1.780	1.790	1.700	1.790	2,384,000	4,165,535	1.7473	1.651	1.641	1.651	1.568	1.651	2,585,342	1.6112	5.29%
2024-12-27	1.700	1.690	1.700	1.690	1.720	503,500	858,030	1.7041	1.568	1.558	1.568	1.558	1.586	546,023	1.5714	-1.16%
2024-12-24	1.720	1.700	1.720	1.680	1.720	262,000	447,370	1.7075	1.586	1.568	1.586	1.549	1.586	284,127	1.5745	-0.58%
2024-12-23	1.730	1.710	1.730	1.670	1.880	1,006,000	1,751,865	1.7414	1.595	1.577	1.595	1.540	1.734	1,090,962	1.6058	4.22%
2024-12-20	1.660	1.650	1.670	1.640	1.690	553,500	922,260	1.6662	1.531	1.522	1.540	1.512	1.558	600,246	1.5365	0.61%
2024-12-19	1.650	1.650	1.660	1.600	1.710	338,500	560,125	1.6547	1.522	1.522	1.531	1.475	1.577	367,088	1.5259	-3.51%
2024-12-18	1.710	1.670	1.680	1.670	1.710	1,065,000	1,795,420	1.6858	1.577	1.540	1.549	1.540	1.577	1,154,945	1.5545	1.79%
2024-12-17	1.680	1.680	1.690	1.680	1.700	162,000	273,595	1.6889	1.549	1.549	1.558	1.549	1.568	175,682	1.5573	-2.33%
2024-12-16	1.720	1.680	1.720	1.680	1.720	151,000	256,030	1.6956	1.586	1.549	1.586	1.549	1.586	163,753	1.5635	1.78%
2024-12-13	1.690	1.670	1.690	1.670	1.790	333,500	559,415	1.6774	1.558	1.540	1.558	1.540	1.651	361,666	1.5468	-1.17%
2024-12-12	1.710	1.710	1.730	1.710	1.770	489,500	846,895	1.7301	1.577	1.577	1.595	1.577	1.632	530,841	1.5954	-2.29%
2024-12-11	1.750	1.720	1.770	1.670	1.770	53,763,500	89,852,700	1.6713	1.614	1.586	1.632	1.540	1.632	58,304,133	1.5411	4.79%
2024-12-10	1.670	1.670	1.700	1.670	1.720	738,500	1,258,695	1.7044	1.540	1.540	1.568	1.540	1.586	800,871	1.5717	-0.60%
2024-12-09	1.680	1.670	1.700	1.680	1.700	299,500	505,755	1.6887	1.549	1.540	1.568	1.549	1.568	324,794	1.5572	0.60%
2024-12-06	1.670	1.670	1.690	1.660	1.690	233,500	392,970	1.6830	1.540	1.540	1.558	1.531	1.558	253,220	1.5519	1.21%
2024-12-05	1.650	1.640	1.680	1.650	1.680	151,000	251,605	1.6663	1.522	1.512	1.549	1.522	1.549	163,753	1.5365	-0.60%
2024-12-04	1.660	1.640	1.660	1.650	1.670	51,500	85,685	1.6638	1.531	1.512	1.531	1.522	1.540	55,849	1.5342	0.61%
2024-12-03	1.650	1.650	1.680	1.630	1.660	202,500	333,710	1.6480	1.522	1.522	1.549	1.503	1.531	219,602	1.5196	0.61%
2024-12-02	1.640	1.640	1.650	1.640	1.670	271,500	451,340	1.6624	1.512	1.512	1.522	1.512	1.540	294,430	1.5329	0.00%
2024-11-29	1.640	1.640	1.660	1.640	1.690	126,000	209,040	1.6590	1.512	1.512	1.531	1.512	1.558	136,641	1.5298	-1.20%
2024-11-28	1.660	1.650	1.660	1.630	1.660	71,000	116,400	1.6394	1.531	1.522	1.531	1.503	1.531	76,996	1.5118	0.00%
2024-11-27	1.660	1.650	1.700	1.660	1.660	56,000	92,960	1.6600	1.531	1.522	1.568	1.531	1.531	60,730	1.5307	1.22%
2024-11-26	1.640	1.640	1.650	1.620	1.650	129,500	210,525	1.6257	1.512	1.512	1.522	1.494	1.522	140,437	1.4991	-0.61%
2024-11-25	1.650	1.630	1.650	1.620	1.650	11,000	17,850	1.6227	1.522	1.503	1.522	1.494	1.522	11,929	1.4964	1.23%
2024-11-22	1.630	1.630	1.640	1.630	1.670	649,500	1,069,060	1.6460	1.503	1.503	1.512	1.503	1.540	704,354	1.5178	-1.81%
2024-11-21	1.660	1.650	1.660	1.660	1.680	361,000	602,205	1.6682	1.531	1.522	1.531	1.531	1.549	391,489	1.5382	-0.60%
2024-11-20	1.670	1.660	1.670	1.660	1.680	1,374,000	2,297,430	1.6721	1.540	1.531	1.540	1.531	1.549	1,490,042	1.5419	-0.60%
2024-11-19	1.680	1.660	1.680	1.660	1.680	758,500	1,268,340	1.6722	1.549	1.531	1.549	1.531	1.549	822,560	1.5419	0.60%
2024-11-18	1.670	1.660	1.670	1.660	1.700	681,500	1,139,415	1.6719	1.540	1.531	1.540	1.531	1.568	739,057	1.5417	1.83%
2024-11-15	1.640	1.640	1.650	1.640	1.660	814,000	1,344,630	1.6519	1.512	1.512	1.522	1.512	1.531	882,747	1.5232	0.00%
2024-11-14	1.640	1.640	1.650	1.640	1.660	85,500	140,505	1.6433	1.512	1.512	1.522	1.512	1.531	92,721	1.5154	-0.61%
2024-11-13	1.650	1.640	1.660	1.640	1.660	648,000	1,072,490	1.6551	1.522	1.512	1.531	1.512	1.531	702,727	1.5262	-0.60%
2024-11-12	1.660	1.640	1.660	1.640	1.690	525,000	871,035	1.6591	1.531	1.512	1.531	1.512	1.558	569,339	1.5299	0.00%
2024-11-11	1.660	1.660	1.680	1.660	1.680	773,500	1,288,470	1.6658	1.531	1.531	1.549	1.531	1.549	838,826	1.5360	-1.78%
2024-11-08	1.690	1.680	1.690	1.670	1.700	480,500	811,945	1.6898	1.558	1.549	1.558	1.540	1.568	521,081	1.5582	1.20%
2024-11-07	1.670	1.670	1.680	1.660	1.680	1,437,000	2,405,395	1.6739	1.540	1.540	1.549	1.531	1.549	1,558,363	1.5435	0.00%
2024-11-06	1.670	1.660	1.680	1.670	1.690	701,500	1,178,560	1.6801	1.540	1.531	1.549	1.540	1.558	760,746	1.5492	0.00%
2024-11-05	1.670	1.670	1.680	1.660	1.680	637,000	1,063,890	1.6702	1.540	1.540	1.549	1.531	1.549	690,798	1.5401	0.00%
2024-11-04	1.670	1.660	1.670	1.650	1.670	776,000	1,290,365	1.6628	1.540	1.531	1.540	1.522	1.540	841,538	1.5333	0.00%
2024-11-01	1.670	1.650	1.670	1.630	1.680	457,500	760,875	1.6631	1.540	1.522	1.540	1.503	1.549	496,138	1.5336	0.60%
2024-10-31	1.660	1.640	1.660	1.640	1.670	496,000	821,185	1.6556	1.531	1.512	1.531	1.512	1.540	537,890	1.5267	-0.60%
2024-10-30	1.670	1.660	1.670	1.650	1.690	690,000	1,150,300	1.6671	1.540	1.531	1.540	1.522	1.558	748,274	1.5373	-1.76%
2024-10-29	1.700	1.690	1.700	1.700	1.710	122,500	208,400	1.7012	1.568	1.558	1.568	1.568	1.577	132,846	1.5687	0.00%
2024-10-28	1.700	1.700	1.710	1.700	1.710	133,500	227,700	1.7056	1.568	1.568	1.577	1.568	1.577	144,775	1.5728	0.00%
2024-10-25	1.700	1.690	1.710	1.690	1.720	845,500	1,441,385	1.7048	1.568	1.558	1.577	1.558	1.586	916,907	1.5720	-1.73%
2024-10-24	1.730	1.710	1.730	1.690	1.730	617,000	1,055,870	1.7113	1.595	1.577	1.595	1.558	1.595	669,109	1.5780	0.58%
2024-10-23	1.720	1.710	1.720	1.720	1.730	722,000	1,248,130	1.7287	1.586	1.577	1.586	1.586	1.595	782,977	1.5941	0.58%
2024-10-22	1.710	1.710	1.730	1.700	1.740	715,500	1,230,330	1.7195	1.577	1.577	1.595	1.568	1.604	775,928	1.5856	-2.29%
2024-10-21	1.750	1.740	1.750	1.730	1.750	130,000	226,250	1.7404	1.614	1.604	1.614	1.595	1.614	140,979	1.6048	0.57%
2024-10-18	1.740	1.720	1.740	1.690	1.750	603,000	1,044,485	1.7321	1.604	1.586	1.604	1.558	1.614	653,927	1.5973	1.16%
2024-10-17	1.720	1.710	1.720	1.710	1.780	1,155,500	2,008,095	1.7379	1.586	1.577	1.586	1.577	1.641	1,253,089	1.6025	-2.82%
2024-10-16	1.770	1.760	1.770	1.720	1.770	798,500	1,394,645	1.7466	1.632	1.623	1.632	1.586	1.632	865,938	1.6106	2.31%
2024-10-15	1.730	1.720	1.740	1.710	1.820	985,500	1,732,320	1.7578	1.595	1.586	1.604	1.577	1.678	1,068,731	1.6209	-4.95%
2024-10-14	1.820	1.790	1.810	1.750	1.840	1,137,000	2,042,620	1.7965	1.678	1.651	1.669	1.614	1.697	1,233,026	1.6566	4.00%
2024-10-10	1.750	1.750	1.760	1.750	1.850	966,500	1,728,355	1.7883	1.614	1.614	1.623	1.614	1.706	1,048,126	1.6490	1.16%
2024-10-09	1.730	1.710	1.730	1.690	1.850	2,494,000	4,373,590	1.7536	1.595	1.577	1.595	1.558	1.706	2,704,632	1.6171	-4.42%
2024-10-08	1.810	1.800	1.810	1.800	2.130	5,827,000	11,072,245	1.9002	1.669	1.660	1.669	1.660	1.964	6,319,123	1.7522	-14.22%
2024-10-07	2.110	2.110	2.120	1.940	2.180	6,740,500	14,108,015	2.0930	1.946	1.946	1.955	1.789	2.010	7,309,774	1.9300	10.47%
2024-10-04	1.910	1.910	1.920	1.830	1.970	12,563,000	24,001,455	1.9105	1.761	1.761	1.770	1.687	1.817	13,624,017	1.7617	4.95%
2024-10-03	1.820	1.820	1.830	1.750	1.930	7,848,500	14,146,500	1.8024	1.678	1.678	1.687	1.614	1.780	8,511,350	1.6621	4.60%
2024-10-02	1.740	1.730	1.740	1.660	1.740	8,252,000	14,113,635	1.7103	1.604	1.595	1.604	1.531	1.604	8,948,928	1.5771	4.19%
2024-09-30	1.670	1.660	1.670	1.650	1.680	1,965,000	3,276,395	1.6674	1.540	1.531	1.540	1.522	1.549	2,130,955	1.5375	0.60%
2024-09-27	1.660	1.660	1.670	1.650	1.670	412,500	685,615	1.6621	1.531	1.531	1.540	1.522	1.540	447,338	1.5327	0.00%
2024-09-26	1.660	1.650	1.660	1.620	1.660	391,500	642,670	1.6416	1.531	1.522	1.531	1.494	1.531	424,564	1.5137	3.11%
2024-09-25	1.610	1.610	1.630	1.610	1.680	354,500	574,580	1.6208	1.485	1.485	1.503	1.485	1.549	384,440	1.4946	-3.01%
2024-09-24	1.660	1.650	1.660	1.620	1.660	286,000	469,135	1.6403	1.531	1.522	1.531	1.494	1.531	310,154	1.5126	2.47%
2024-09-23	1.620	1.610	1.620	1.610	1.620	16,500	26,685	1.6173	1.494	1.485	1.494	1.485	1.494	17,894	1.4913	-0.61%
2024-09-20	1.630	1.630	1.640	1.610	1.660	273,000	444,095	1.6267	1.503	1.503	1.512	1.485	1.531	296,056	1.5000	0.00%
2024-09-19	1.630	1.620	1.630	1.620	1.650	42,000	68,820	1.6386	1.503	1.494	1.503	1.494	1.522	45,547	1.5110	-0.61%
2024-09-17	1.640	1.600	1.640	1.600	1.640	22,000	35,435	1.6107	1.512	1.475	1.512	1.475	1.512	23,858	1.4852	2.50%
2024-09-16	1.600	1.600	1.630	1.600	1.640	21,000	34,400	1.6381	1.475	1.475	1.503	1.475	1.512	22,774	1.5105	-1.84%
2024-09-13	1.630	1.630	1.660	-	-	0	0	-	1.503	1.503	1.531	-	-	0	-	0.00%
2024-09-12	1.630	1.620	1.640	1.620	1.630	43,000	70,085	1.6299	1.503	1.494	1.512	1.494	1.503	46,632	1.5030	1.24%
2024-09-11	1.610	1.610	1.630	1.610	1.650	215,000	347,440	1.6160	1.485	1.485	1.503	1.485	1.522	233,158	1.4901	-1.83%
2024-09-10	1.640	1.640	1.670	1.640	1.680	65,500	107,820	1.6461	1.512	1.512	1.540	1.512	1.549	71,032	1.5179	-2.38%
2024-09-09	1.680	1.680	1.690	1.610	1.680	233,500	380,260	1.6285	1.549	1.549	1.558	1.485	1.549	253,220	1.5017	-1.75%
2024-09-05	1.710	1.650	1.750	-	-	0	0	-	1.577	1.522	1.614	-	-	0	-	0.00%
2024-09-04	1.710	1.650	1.770	-	-	0	0	-	1.577	1.522	1.632	-	-	0	-	0.00%
2024-09-03	1.710	1.670	1.770	-	-	0	0	-	1.577	1.540	1.632	-	-	0	-	0.00%
2024-09-02	1.710	1.710	1.740	1.700	1.710	29,000	49,405	1.7036	1.577	1.577	1.604	1.568	1.577	31,449	1.5709	-3.39%
2024-08-30	1.770	1.730	1.770	1.750	1.770	207,000	363,990	1.7584	1.632	1.595	1.632	1.614	1.632	224,482	1.6215	3.51%
2024-08-29	1.710	1.710	1.750	1.710	1.750	2,500	4,355	1.7420	1.577	1.577	1.614	1.577	1.614	2,711	1.6063	-1.72%
2024-08-28	1.740	1.720	1.760	1.720	1.740	11,000	19,120	1.7382	1.604	1.586	1.623	1.586	1.604	11,929	1.6028	0.00%
2024-08-27	1.740	1.710	1.740	1.720	1.770	62,000	109,270	1.7624	1.604	1.577	1.604	1.586	1.632	67,236	1.6252	-0.57%
2024-08-26	1.750	1.710	1.750	1.680	1.770	58,000	101,500	1.7500	1.614	1.577	1.614	1.549	1.632	62,898	1.6137	2.94%
2024-08-23	1.700	1.700	1.730	1.660	1.720	3,000	5,100	1.7000	1.568	1.568	1.595	1.531	1.586	3,253	1.5676	-1.16%
2024-08-22	1.720	1.720	1.730	1.720	1.730	53,000	91,280	1.7223	1.586	1.586	1.595	1.586	1.595	57,476	1.5881	1.18%
2024-08-21	1.700	1.700	1.730	1.700	1.770	56,000	99,120	1.7700	1.568	1.568	1.595	1.568	1.632	60,730	1.6322	-0.58%
2024-08-20	1.710	1.710	1.760	1.710	1.800	292,000	513,950	1.7601	1.577	1.577	1.623	1.577	1.660	316,661	1.6230	3.01%
2024-08-19	1.660	1.650	1.740	-	-	0	0	-	1.531	1.522	1.604	-	-	0	-	0.00%
2024-08-16	1.660	1.660	1.750	1.650	1.650	5,500	9,075	1.6500	1.531	1.531	1.614	1.522	1.522	5,965	1.5215	0.61%
2024-08-15	1.650	1.650	1.740	-	-	0	0	-	1.522	1.522	1.604	-	-	0	-	0.00%
2024-08-14	1.650	1.650	1.750	-	-	0	0	-	1.522	1.522	1.614	-	-	0	-	0.61%
2024-08-13	1.640	1.640	1.740	1.640	1.650	90,500	148,585	1.6418	1.512	1.512	1.604	1.512	1.522	98,143	1.5140	0.00%
2024-08-12	1.640	1.640	1.760	-	-	0	0	-	1.512	1.512	1.623	-	-	0	-	0.61%
2024-08-09	1.630	1.630	1.760	1.630	1.630	3,500	5,795	1.6557	1.503	1.503	1.623	1.503	1.503	3,796	1.5268	-1.81%
2024-08-08	1.660	1.620	1.760	-	-	0	0	-	1.531	1.494	1.623	-	-	0	-	0.00%
2024-08-07	1.660	1.630	1.750	-	-	0	0	-	1.531	1.503	1.614	-	-	0	-	0.00%
2024-08-06	1.660	1.650	1.760	1.660	1.670	4,500	7,510	1.6689	1.531	1.522	1.623	1.531	1.540	4,880	1.5389	0.00%
2024-08-05	1.660	1.660	1.670	1.620	1.670	14,500	24,165	1.6666	1.531	1.531	1.540	1.494	1.540	15,725	1.5368	-0.60%
2024-08-02	1.670	1.670	1.760	1.670	1.680	5,500	9,235	1.6791	1.540	1.540	1.623	1.540	1.549	5,965	1.5483	-0.60%
2024-08-01	1.680	1.680	1.760	-	-	0	0	-	1.549	1.549	1.623	-	-	0	-	0.60%
2024-07-31	1.670	1.670	1.820	1.660	1.680	7,000	11,675	1.6679	1.540	1.540	1.678	1.531	1.549	7,591	1.5380	-0.60%
2024-07-30	1.680	1.650	1.680	1.670	1.680	90,000	150,345	1.6705	1.549	1.522	1.549	1.540	1.549	97,601	1.5404	-0.59%
2024-07-29	1.690	1.670	1.690	1.700	1.700	500	850	1.7000	1.558	1.540	1.558	1.568	1.568	542	1.5676	-3.98%
2024-07-26	1.760	1.680	1.760	1.650	1.760	83,000	145,240	1.7499	1.623	1.549	1.623	1.522	1.623	90,010	1.6136	6.67%
2024-07-25	1.650	1.650	1.690	1.650	1.740	57,500	94,920	1.6508	1.522	1.522	1.558	1.522	1.604	62,356	1.5222	0.61%
2024-07-24	1.640	1.640	1.750	1.640	1.640	20,000	32,800	1.6400	1.512	1.512	1.614	1.512	1.512	21,689	1.5123	-1.80%
2024-07-23	1.670	1.660	1.720	1.660	1.670	30,000	50,090	1.6697	1.540	1.531	1.586	1.531	1.540	32,534	1.5396	2.45%
2024-07-22	1.630	1.630	1.660	-	-	0	0	-	1.503	1.503	1.531	-	-	0	-	0.00%
2024-07-19	1.630	1.620	1.650	1.620	1.660	13,000	21,160	1.6277	1.503	1.494	1.522	1.494	1.531	14,098	1.5009	-2.40%
2024-07-18	1.670	1.630	1.680	1.640	1.670	116,500	191,075	1.6401	1.540	1.503	1.549	1.512	1.540	126,339	1.5124	1.83%
2024-07-17	1.640	1.630	1.670	1.640	1.670	21,500	35,320	1.6428	1.512	1.503	1.540	1.512	1.540	23,316	1.5149	-3.53%
2024-07-16	1.700	1.670	1.700	-	-	0	0	-	1.568	1.540	1.568	-	-	0	-	0.00%
2024-07-15	1.700	1.670	1.700	-	-	0	0	-	1.568	1.540	1.568	-	-	0	-	0.00%
2024-07-12	1.700	1.680	1.710	1.700	1.700	5,500	9,350	1.7000	1.568	1.549	1.577	1.568	1.568	5,965	1.5676	-1.16%
2024-07-11	1.720	1.680	1.720	-	-	0	0	-	1.586	1.549	1.586	-	-	0	-	0.00%
2024-07-10	1.720	1.680	1.720	1.720	1.720	50,000	86,000	1.7200	1.586	1.549	1.586	1.586	1.586	54,223	1.5860	0.00%
2024-07-09	1.720	1.680	1.720	1.720	1.720	10,000	17,200	1.7200	1.586	1.549	1.586	1.586	1.586	10,845	1.5860	0.00%
2024-07-08	1.720	1.660	1.730	1.660	1.720	4,000	6,670	1.6675	1.586	1.531	1.595	1.531	1.586	4,338	1.5376	-0.58%
2024-07-05	1.730	1.690	1.740	1.730	1.730	1,500	2,595	1.7300	1.595	1.558	1.604	1.595	1.595	1,627	1.5953	0.00%
2024-07-04	1.730	1.690	1.730	1.720	1.730	40,500	69,980	1.7279	1.595	1.558	1.595	1.586	1.595	43,920	1.5933	2.37%
2024-07-03	1.690	1.680	1.700	1.690	1.700	24,000	40,755	1.6981	1.558	1.549	1.568	1.558	1.568	26,027	1.5659	0.60%
2024-07-02	1.680	1.680	1.700	1.650	1.740	147,500	245,025	1.6612	1.549	1.549	1.568	1.522	1.604	159,957	1.5318	-3.45%
2024-06-28	1.740	1.740	1.770	-	-	0	0	-	1.604	1.604	1.632	-	-	0	-	0.00%
2024-06-27	1.740	1.740	1.800	-	-	0	0	-	1.604	1.604	1.660	-	-	0	-	0.00%
2024-06-26	1.740	1.690	1.740	1.740	1.750	2,000	3,495	1.7475	1.604	1.558	1.604	1.604	1.614	2,169	1.6114	2.96%
2024-06-25	1.690	1.690	1.790	1.690	1.690	16,500	27,885	1.6900	1.558	1.558	1.651	1.558	1.558	17,894	1.5584	-0.59%
2024-06-24	1.700	1.680	1.710	1.680	1.710	80,500	136,580	1.6966	1.568	1.549	1.577	1.549	1.577	87,299	1.5645	-0.58%
2024-06-21	1.710	1.700	1.710	1.720	1.810	21,500	37,145	1.7277	1.577	1.568	1.577	1.586	1.669	23,316	1.5931	-0.58%
2024-06-20	1.720	1.700	1.720	1.730	1.740	25,500	44,260	1.7357	1.586	1.568	1.586	1.595	1.604	27,654	1.6005	0.58%
2024-06-19	1.710	1.700	1.740	1.700	1.750	96,506	164,895	1.7087	1.577	1.568	1.604	1.568	1.614	104,656	1.5756	1.79%
2024-06-18	1.680	1.680	1.750	1.670	1.680	20,500	34,265	1.6715	1.549	1.549	1.614	1.540	1.549	22,231	1.5413	-1.75%
2024-06-17	1.710	1.710	1.750	1.710	1.710	5,000	8,550	1.7100	1.577	1.577	1.614	1.577	1.577	5,422	1.5768	0.00%
2024-06-14	1.710	1.690	1.720	-	-	0	0	-	1.577	1.558	1.586	-	-	0	-	0.00%
2024-06-13	1.710	1.710	1.720	1.710	1.720	17,500	30,095	1.7197	1.577	1.577	1.586	1.577	1.586	18,978	1.5858	0.00%
2024-06-12	1.710	1.700	1.710	1.690	1.720	86,000	146,090	1.6987	1.577	1.568	1.577	1.558	1.586	93,263	1.5664	0.59%
2024-06-11	1.700	1.700	1.760	1.690	1.700	2,000	3,385	1.6925	1.568	1.568	1.623	1.558	1.568	2,169	1.5607	-1.73%
2024-06-07	1.730	1.720	1.750	1.690	1.730	59,500	102,810	1.7279	1.595	1.586	1.614	1.558	1.595	64,525	1.5933	1.17%
2024-06-06	1.710	1.710	1.720	1.710	1.740	105,500	181,295	1.7184	1.577	1.577	1.586	1.577	1.604	114,410	1.5846	-2.84%
2024-06-05	1.760	1.730	1.770	-	-	0	0	-	1.623	1.595	1.632	-	-	0	-	0.00%
2024-06-04	1.760	1.730	1.760	1.750	1.760	72,500	127,465	1.7581	1.623	1.595	1.623	1.614	1.623	78,623	1.6212	0.00%
2024-06-03	1.760	1.760	1.810	1.760	1.780	13,500	23,980	1.7763	1.623	1.623	1.669	1.623	1.641	14,640	1.6380	-3.83%
2024-05-31	1.830	1.800	1.830	1.790	1.830	69,000	124,295	1.8014	1.687	1.660	1.687	1.651	1.687	74,827	1.6611	1.67%
2024-05-30	1.800	1.790	1.800	1.800	1.800	12,500	22,500	1.8000	1.660	1.651	1.660	1.660	1.660	13,556	1.6598	-2.17%
2024-05-29	1.840	1.800	1.840	1.800	1.850	36,500	66,445	1.8204	1.697	1.660	1.697	1.660	1.706	39,583	1.6786	-0.54%
2024-05-28	1.850	1.800	1.860	-	-	0	0	-	1.706	1.660	1.715	-	-	0	-	0.00%
2024-05-27	1.850	1.810	1.860	1.830	1.860	9,500	17,510	1.8432	1.706	1.669	1.715	1.687	1.715	10,302	1.6996	1.09%
2024-05-24	1.830	1.790	1.830	1.800	1.830	43,500	79,140	1.8193	1.687	1.651	1.687	1.660	1.687	47,174	1.6776	-0.54%
2024-05-23	1.840	1.840	1.850	1.820	1.840	28,000	51,270	1.8311	1.697	1.697	1.706	1.678	1.697	30,365	1.6885	1.10%
2024-05-22	1.820	1.810	1.840	1.800	1.830	154,000	279,450	1.8146	1.678	1.669	1.697	1.660	1.687	167,006	1.6733	0.00%
2024-05-21	1.820	1.810	1.820	1.800	1.830	207,000	376,190	1.8173	1.678	1.669	1.678	1.660	1.687	224,482	1.6758	1.68%
2024-05-20	1.790	1.780	1.810	1.770	1.890	137,500	246,205	1.7906	1.651	1.641	1.669	1.632	1.743	149,113	1.6511	-2.72%
2024-05-17	1.840	1.830	1.850	1.840	1.890	91,500	170,750	1.8661	1.697	1.687	1.706	1.697	1.743	99,228	1.7208	2.79%
2024-05-16	1.790	1.810	1.830	1.790	1.840	126,500	228,370	1.8053	1.651	1.669	1.687	1.651	1.697	137,184	1.6647	0.00%
2024-05-14	1.790	1.790	1.800	1.770	1.820	53,000	95,035	1.7931	1.651	1.651	1.660	1.632	1.678	57,476	1.6535	1.13%
2024-05-13	1.770	1.770	1.800	1.750	1.780	336,000	595,440	1.7721	1.632	1.632	1.660	1.614	1.641	364,377	1.6341	3.51%
2024-05-10	1.710	1.700	1.740	1.680	1.730	363,500	618,565	1.7017	1.577	1.568	1.604	1.549	1.595	394,200	1.5692	1.79%
2024-05-09	1.680	1.670	1.680	1.670	1.680	171,500	288,115	1.6800	1.549	1.540	1.549	1.540	1.549	185,984	1.5491	0.60%
2024-05-08	1.670	1.660	1.680	1.670	1.700	96,500	161,170	1.6702	1.540	1.531	1.549	1.540	1.568	104,650	1.5401	0.00%
2024-05-07	1.670	1.670	1.680	1.660	1.680	135,500	226,070	1.6684	1.540	1.540	1.549	1.531	1.549	146,944	1.5385	0.60%
2024-05-06	1.660	1.660	1.680	1.660	1.680	50,500	84,265	1.6686	1.531	1.531	1.549	1.531	1.549	54,765	1.5387	0.00%
2024-05-03	1.660	1.660	1.680	1.660	1.680	79,000	131,865	1.6692	1.531	1.531	1.549	1.531	1.549	85,672	1.5392	-1.78%
2024-05-02	1.690	1.670	1.700	1.660	1.690	198,500	330,085	1.6629	1.558	1.540	1.568	1.531	1.558	215,264	1.5334	0.00%
2024-04-30	1.690	1.690	1.760	-	-	0	0	-	1.558	1.558	1.623	-	-	0	-	0.00%
2024-04-29	1.690	1.690	1.750	1.690	1.690	1,500	2,535	1.6900	1.558	1.558	1.614	1.558	1.558	1,627	1.5584	0.00%
2024-04-26	1.690	1.670	1.690	1.670	1.700	4,000	6,765	1.6913	1.558	1.540	1.558	1.540	1.568	4,338	1.5595	0.60%
2024-04-25	1.680	1.680	1.700	1.680	1.690	31,500	53,125	1.6865	1.549	1.549	1.568	1.549	1.558	34,160	1.5552	0.00%
2024-04-24	1.680	1.670	1.700	1.680	1.770	25,500	42,895	1.6822	1.549	1.540	1.568	1.549	1.632	27,654	1.5512	0.60%
2024-04-23	1.670	1.670	1.680	1.670	1.700	39,500	66,710	1.6889	1.540	1.540	1.549	1.540	1.568	42,836	1.5573	0.14%
2024-04-22	1.800	1.800	1.810	1.800	1.820	29,500	53,210	1.8037	1.538	1.538	1.546	1.538	1.555	34,530	1.5410	-1.10%
2024-04-19	1.820	1.780	1.820	1.780	1.820	226,500	404,530	1.7860	1.555	1.521	1.555	1.521	1.555	265,121	1.5258	2.25%
2024-04-18	1.780	1.780	1.840	1.780	1.820	15,000	27,105	1.8070	1.521	1.521	1.572	1.521	1.555	17,558	1.5438	-2.20%
2024-04-17	1.820	1.770	1.820	1.770	1.820	186,000	337,460	1.8143	1.555	1.512	1.555	1.512	1.555	217,715	1.5500	1.68%
2024-04-16	1.790	1.770	1.790	1.790	1.800	123,500	222,140	1.7987	1.529	1.512	1.529	1.529	1.538	144,558	1.5367	-1.10%
2024-04-15	1.810	1.760	1.810	1.800	1.810	20,000	36,100	1.8050	1.546	1.504	1.546	1.538	1.546	23,410	1.5421	2.84%
2024-04-12	1.760	1.760	1.820	1.760	1.760	500	880	1.7600	1.504	1.504	1.555	1.504	1.504	585	1.5036	-3.30%
2024-04-11	1.820	1.720	1.820	-	-	0	0	-	1.555	1.469	1.555	-	-	0	-	0.00%
2024-04-10	1.820	1.780	1.820	-	-	0	0	-	1.555	1.521	1.555	-	-	0	-	0.00%
2024-04-09	1.820	1.770	1.820	1.800	1.840	47,500	85,700	1.8042	1.555	1.512	1.555	1.538	1.572	55,599	1.5414	4.00%
2024-04-08	1.750	1.750	1.820	1.750	1.940	66,500	119,710	1.8002	1.495	1.495	1.555	1.495	1.657	77,839	1.5379	-3.31%
2024-04-05	1.810	1.800	1.820	-	-	0	0	-	1.546	1.538	1.555	-	-	0	-	0.00%
2024-04-03	1.810	1.770	1.810	1.760	1.810	166,500	296,190	1.7789	1.546	1.512	1.546	1.504	1.546	194,890	1.5198	0.56%
2024-04-02	1.800	1.780	1.850	1.710	1.800	198,000	348,745	1.7613	1.538	1.521	1.581	1.461	1.538	231,761	1.5048	1.12%
2024-03-28	1.780	1.700	1.800	-	-	0	0	-	1.521	1.452	1.538	-	-	0	-	0.00%
2024-03-27	1.780	1.780	1.790	1.660	1.780	4,102,000	7,077,395	1.7254	1.521	1.521	1.529	1.418	1.521	4,801,440	1.4740	-0.56%
2024-03-26	1.790	1.750	1.810	1.750	1.790	3,028,000	5,299,820	1.7503	1.529	1.495	1.546	1.495	1.529	3,544,310	1.4953	0.56%
2024-03-25	1.780	1.750	1.770	1.780	1.820	7,500	13,515	1.8020	1.521	1.495	1.512	1.521	1.555	8,779	1.5395	0.56%
2024-03-22	1.770	1.760	1.770	1.730	1.900	4,911,000	8,580,195	1.7471	1.512	1.504	1.512	1.478	1.623	5,748,384	1.4926	0.00%
2024-03-21	1.770	1.770	1.810	1.740	1.880	346,500	621,525	1.7937	1.512	1.512	1.546	1.487	1.606	405,582	1.5324	1.72%
2024-03-20	1.740	1.710	1.740	1.700	1.740	5,706,500	9,701,755	1.7001	1.487	1.461	1.487	1.452	1.487	6,679,527	1.4525	2.96%
2024-03-19	1.690	1.690	1.710	1.690	1.790	6,563,500	11,455,720	1.7454	1.444	1.444	1.461	1.444	1.529	7,682,655	1.4911	-5.59%
2024-03-18	1.790	1.780	1.790	1.780	1.790	44,000	78,720	1.7891	1.529	1.521	1.529	1.521	1.529	51,503	1.5285	-1.10%
2024-03-15	1.810	1.770	1.810	1.770	1.820	33,500	60,120	1.7946	1.546	1.512	1.546	1.512	1.555	39,212	1.5332	1.12%
2024-03-14	1.790	1.770	1.790	1.710	1.800	4,057,500	7,000,580	1.7253	1.529	1.512	1.529	1.461	1.538	4,749,352	1.4740	2.29%
2024-03-13	1.750	1.750	1.830	1.750	1.760	1,062,500	1,860,000	1.7506	1.495	1.495	1.563	1.495	1.504	1,243,669	1.4956	-0.57%
2024-03-12	1.760	1.750	1.760	1.750	1.760	22,500	39,395	1.7509	1.504	1.495	1.504	1.495	1.504	26,337	1.4958	0.00%
2024-03-11	1.760	1.750	1.760	1.690	1.760	1,247,500	2,111,880	1.6929	1.504	1.495	1.504	1.444	1.504	1,460,214	1.4463	-1.12%
2024-03-08	1.780	1.730	1.780	1.700	1.870	5,100,500	8,671,360	1.7001	1.521	1.478	1.521	1.452	1.598	5,970,196	1.4524	2.89%
2024-03-07	1.730	1.700	1.770	-	-	0	0	-	1.478	1.452	1.512	-	-	0	-	0.00%
2024-03-06	1.730	1.710	1.730	1.710	1.730	25,000	42,820	1.7128	1.478	1.461	1.478	1.461	1.478	29,263	1.4633	0.58%
2024-03-05	1.720	1.680	1.740	1.700	1.730	54,000	92,475	1.7125	1.469	1.435	1.487	1.452	1.478	63,208	1.4630	-3.91%
2024-03-04	1.790	1.700	1.790	1.800	1.800	55,500	99,900	1.8000	1.529	1.452	1.529	1.538	1.538	64,963	1.5378	-0.56%
2024-03-01	1.800	1.770	1.800	1.780	1.830	34,500	62,140	1.8012	1.538	1.512	1.538	1.521	1.563	40,383	1.5388	4.05%
2024-02-29	1.730	1.730	1.780	1.730	1.730	1,004,000	1,737,045	1.7301	1.478	1.478	1.521	1.478	1.478	1,175,194	1.4781	0.00%
2024-02-28	1.730	1.730	1.790	1.720	1.790	2,022,500	3,514,710	1.7378	1.478	1.478	1.529	1.469	1.529	2,367,360	1.4847	-3.35%
2024-02-27	1.790	1.790	1.800	1.740	1.790	902,500	1,579,515	1.7502	1.529	1.529	1.538	1.487	1.529	1,056,387	1.4952	1.70%
2024-02-26	1.760	1.650	1.780	1.760	1.800	11,368,500	20,273,290	1.7833	1.504	1.410	1.521	1.504	1.538	13,306,966	1.5235	-1.68%
2024-02-23	1.790	1.790	1.800	1.780	1.800	180,500	323,395	1.7917	1.529	1.529	1.538	1.521	1.538	211,277	1.5307	-0.56%
2024-02-22	1.800	1.730	1.800	1.800	1.840	28,500	51,570	1.8095	1.538	1.478	1.538	1.538	1.572	33,360	1.5459	3.45%
2024-02-21	1.740	1.730	1.750	1.740	1.740	13,000	22,620	1.7400	1.487	1.478	1.495	1.487	1.487	15,217	1.4865	-0.57%
2024-02-20	1.750	1.730	1.750	1.730	1.750	5,500	9,525	1.7318	1.495	1.478	1.495	1.478	1.495	6,438	1.4795	1.16%
2024-02-19	1.730	1.730	1.750	1.730	1.730	3,500	6,025	1.7214	1.478	1.478	1.495	1.478	1.478	4,097	1.4707	0.00%
2024-02-16	1.730	1.670	1.750	-	-	0	0	-	1.478	1.427	1.495	-	-	0	-	0.00%
2024-02-15	1.730	1.640	1.730	1.730	1.790	3,000	5,220	1.7400	1.478	1.401	1.478	1.478	1.529	3,512	1.4865	6.13%
2024-02-14	1.630	1.630	1.680	1.630	1.690	5,500	9,020	1.6400	1.393	1.393	1.435	1.393	1.444	6,438	1.4011	-6.86%
2024-02-09	1.750	1.630	1.750	-	-	0	0	-	1.495	1.393	1.495	-	-	0	-	0.00%
2024-02-08	1.750	1.630	1.860	-	-	0	0	-	1.495	1.393	1.589	-	-	0	-	0.00%
2024-02-07	1.750	1.630	1.860	-	-	0	0	-	1.495	1.393	1.589	-	-	0	-	0.00%
2024-02-06	1.750	1.630	1.920	-	-	0	0	-	1.495	1.393	1.640	-	-	0	-	0.00%
2024-02-05	1.750	1.630	1.960	1.750	1.750	1,000	1,750	1.7500	1.495	1.393	1.674	1.495	1.495	1,171	1.4951	0.00%
2024-02-02	1.750	1.640	1.770	-	-	0	0	-	1.495	1.401	1.512	-	-	0	-	0.00%
2024-02-01	1.750	1.640	1.980	-	-	0	0	-	1.495	1.401	1.692	-	-	0	-	0.00%
2024-01-31	1.750	1.630	1.750	-	-	0	0	-	1.495	1.393	1.495	-	-	0	-	0.00%
2024-01-30	1.750	1.680	1.910	-	-	0	0	-	1.495	1.435	1.632	-	-	0	-	0.00%
2024-01-29	1.750	1.680	1.750	-	-	0	0	-	1.495	1.435	1.495	-	-	0	-	0.00%
2024-01-26	1.750	1.690	1.750	1.750	1.750	6,000	10,500	1.7500	1.495	1.444	1.495	1.495	1.495	7,023	1.4951	0.00%
2024-01-25	1.750	1.680	1.750	1.680	1.750	12,000	20,650	1.7208	1.495	1.435	1.495	1.435	1.495	14,046	1.4702	4.17%
2024-01-24	1.680	1.680	1.700	1.600	1.700	101,500	163,035	1.6063	1.435	1.435	1.452	1.367	1.452	118,807	1.3723	1.82%
2024-01-23	1.650	1.610	1.660	1.630	1.650	33,000	54,020	1.6370	1.410	1.375	1.418	1.393	1.410	38,627	1.3985	-0.60%
2024-01-22	1.660	1.610	1.710	1.660	1.710	102,500	170,205	1.6605	1.418	1.375	1.461	1.418	1.461	119,977	1.4186	-2.35%
2024-01-19	1.700	1.660	1.700	-	-	0	0	-	1.452	1.418	1.452	-	-	0	-	0.00%
2024-01-18	1.700	1.670	1.700	1.670	1.700	850,000	1,419,535	1.6700	1.452	1.427	1.452	1.427	1.452	994,935	1.4268	1.80%
2024-01-17	1.670	1.670	1.700	1.670	1.700	168,500	281,485	1.6705	1.427	1.427	1.452	1.427	1.452	197,231	1.4272	-1.76%
2024-01-16	1.700	1.670	1.700	1.670	1.710	2,723,500	4,548,305	1.6700	1.452	1.427	1.452	1.427	1.461	3,187,889	1.4267	1.80%
2024-01-15	1.670	1.670	1.710	1.670	1.690	1,508,500	2,534,320	1.6800	1.427	1.427	1.461	1.427	1.444	1,765,717	1.4353	-0.60%
2024-01-12	1.680	1.680	1.740	1.680	1.740	101,000	169,740	1.6806	1.435	1.435	1.487	1.435	1.487	118,222	1.4358	-1.18%
2024-01-11	1.700	1.680	1.700	1.700	1.700	1,500	2,550	1.7000	1.452	1.435	1.452	1.452	1.452	1,756	1.4524	0.59%
2024-01-10	1.690	1.680	1.690	1.690	1.690	1,500,500	2,535,845	1.6900	1.444	1.435	1.444	1.444	1.444	1,756,353	1.4438	-0.59%
2024-01-09	1.700	1.700	1.720	1.690	1.700	1,589,000	2,685,420	1.6900	1.452	1.452	1.469	1.444	1.452	1,859,944	1.4438	0.00%
2024-01-08	1.700	1.700	1.730	1.700	1.740	878,500	1,493,470	1.7000	1.452	1.452	1.478	1.452	1.487	1,028,295	1.4524	-2.30%
2024-01-05	1.740	1.720	1.740	1.740	1.740	17,000	29,580	1.7400	1.487	1.469	1.487	1.487	1.487	19,899	1.4865	-0.57%
2024-01-04	1.750	1.720	1.750	1.700	1.750	1,254,500	2,146,055	1.7107	1.495	1.469	1.495	1.452	1.495	1,468,407	1.4615	-1.69%
2024-01-03	1.780	1.720	1.790	1.720	1.790	105,500	186,210	1.7650	1.521	1.469	1.529	1.469	1.529	123,489	1.5079	2.30%
2024-01-02	1.740	1.730	1.820	1.740	1.740	500	870	1.7400	1.487	1.478	1.555	1.487	1.487	585	1.4865	-3.33%
2023-12-29	1.800	1.790	1.800	1.710	1.800	312,000	552,100	1.7696	1.538	1.529	1.538	1.461	1.538	365,200	1.5118	2.27%
2023-12-28	1.760	1.710	1.750	1.710	1.780	328,000	561,600	1.7122	1.504	1.461	1.495	1.461	1.521	383,928	1.4628	2.33%
2023-12-27	1.720	1.720	1.740	1.710	1.750	1,577,500	2,727,970	1.7293	1.469	1.469	1.487	1.461	1.495	1,846,483	1.4774	-1.15%
2023-12-22	1.740	1.680	1.750	1.740	1.790	2,105,000	3,695,420	1.7555	1.487	1.435	1.495	1.487	1.529	2,463,928	1.4998	-2.25%
2023-12-21	1.780	1.780	1.820	1.780	1.800	240,500	432,890	1.8000	1.521	1.521	1.555	1.521	1.538	281,508	1.5378	-1.11%
2023-12-20	1.800	1.770	1.800	1.780	1.810	757,000	1,362,595	1.8000	1.538	1.512	1.538	1.521	1.546	886,078	1.5378	0.00%
2023-12-19	1.800	1.800	1.810	1.780	1.810	650,000	1,170,000	1.8000	1.538	1.538	1.546	1.521	1.546	760,833	1.5378	0.00%
2023-12-18	1.800	1.780	1.820	1.780	1.800	440,000	791,600	1.7991	1.538	1.521	1.555	1.521	1.538	515,025	1.5370	0.00%
2023-12-15	1.800	1.770	1.840	-	-	0	0	-	1.538	1.512	1.572	-	-	0	-	0.00%
2023-12-14	1.800	1.780	1.830	1.750	1.820	714,000	1,283,950	1.7982	1.538	1.521	1.563	1.495	1.555	835,746	1.5363	1.12%
2023-12-13	1.780	1.700	1.980	1.740	1.780	118,000	207,010	1.7543	1.521	1.452	1.692	1.487	1.521	138,120	1.4988	0.00%
2023-12-12	1.780	1.770	-	1.670	1.780	191,000	334,320	1.7504	1.521	1.512	-	1.427	1.521	223,568	1.4954	0.00%
2023-12-11	1.780	1.780	1.790	1.680	1.870	51,500	92,515	1.7964	1.521	1.521	1.529	1.435	1.598	60,281	1.5347	-0.56%
2023-12-08	1.790	1.750	1.900	-	-	0	0	-	1.529	1.495	1.623	-	-	0	-	0.00%
2023-12-07	1.790	1.790	1.910	1.790	1.790	30,000	53,700	1.7900	1.529	1.529	1.632	1.529	1.529	35,115	1.5292	0.00%
2023-12-06	1.790	1.720	1.910	1.720	1.790	158,500	278,610	1.7578	1.529	1.469	1.632	1.469	1.529	185,526	1.5017	0.00%
2023-12-05	1.790	1.670	1.840	1.670	1.790	131,500	233,785	1.7778	1.529	1.427	1.572	1.427	1.529	153,922	1.5189	8.48%
2023-12-04	1.650	1.650	1.740	-	-	0	0	-	1.410	1.410	1.487	-	-	0	-	0.00%
2023-12-01	1.650	1.650	1.670	1.650	1.720	1,149,000	1,901,435	1.6549	1.410	1.410	1.427	1.410	1.469	1,344,918	1.4138	-7.82%
2023-11-30	1.790	1.690	-	1.690	1.790	307,000	547,430	1.7832	1.529	1.444	-	1.444	1.529	359,347	1.5234	9.15%
2023-11-29	1.640	1.620	1.770	1.620	1.780	28,500	50,650	1.7772	1.401	1.384	1.512	1.384	1.521	33,360	1.5183	-8.89%
2023-11-28	1.800	1.780	1.940	-	-	0	0	-	1.538	1.521	1.657	-	-	0	-	0.00%
2023-11-27	1.800	1.630	1.850	-	-	0	0	-	1.538	1.393	1.581	-	-	0	-	0.00%
2023-11-24	1.800	1.660	1.840	-	-	0	0	-	1.538	1.418	1.572	-	-	0	-	0.00%
2023-11-23	1.800	1.630	1.800	1.800	1.800	181,000	325,800	1.8000	1.538	1.393	1.538	1.538	1.538	211,863	1.5378	1.69%
2023-11-22	1.770	1.770	1.830	1.770	1.780	12,500	22,225	1.7780	1.512	1.512	1.563	1.512	1.521	14,631	1.5190	-0.56%
2023-11-21	1.780	1.720	1.950	1.660	1.800	67,000	119,750	1.7873	1.521	1.469	1.666	1.418	1.538	78,424	1.5270	0.00%
2023-11-20	1.780	1.680	1.780	1.680	1.780	4,500	7,610	1.6911	1.521	1.435	1.521	1.435	1.521	5,267	1.4448	0.00%
2023-11-17	1.780	1.620	1.800	-	-	0	0	-	1.521	1.384	1.538	-	-	0	-	0.00%
2023-11-16	1.780	1.620	1.800	-	-	0	0	-	1.521	1.384	1.538	-	-	0	-	0.00%
2023-11-15	1.780	1.670	1.780	1.780	1.780	500	890	1.7800	1.521	1.427	1.521	1.521	1.521	585	1.5207	0.00%
2023-11-14	1.780	1.660	1.780	-	-	0	0	-	1.521	1.418	1.521	-	-	0	-	0.00%
2023-11-13	1.780	1.660	1.780	-	-	0	0	-	1.521	1.418	1.521	-	-	0	-	0.00%
2023-11-10	1.780	1.660	1.780	-	-	0	0	-	1.521	1.418	1.521	-	-	0	-	0.00%
2023-11-09	1.780	1.660	1.780	-	-	0	0	-	1.521	1.418	1.521	-	-	0	-	0.00%
2023-11-08	1.780	1.660	1.780	-	-	0	0	-	1.521	1.418	1.521	-	-	0	-	0.00%
2023-11-07	1.780	1.660	1.780	-	-	0	0	-	1.521	1.418	1.521	-	-	0	-	0.00%
2023-11-06	1.780	1.670	1.780	-	-	0	0	-	1.521	1.427	1.521	-	-	0	-	-0.56%
2023-11-03	1.790	1.670	1.790	-	-	0	0	-	1.529	1.427	1.529	-	-	0	-	0.00%
2023-11-02	1.790	1.660	1.790	-	-	0	0	-	1.529	1.418	1.529	-	-	0	-	0.00%
2023-11-01	1.790	1.670	1.790	-	-	0	0	-	1.529	1.427	1.529	-	-	0	-	-0.56%
2023-10-31	1.800	1.680	1.800	-	-	0	0	-	1.538	1.435	1.538	-	-	0	-	0.00%
2023-10-30	1.800	1.670	1.800	-	-	0	0	-	1.538	1.427	1.538	-	-	0	-	0.00%
2023-10-27	1.800	1.660	1.800	-	-	0	0	-	1.538	1.418	1.538	-	-	0	-	0.00%
2023-10-26	1.800	1.620	1.800	-	-	0	0	-	1.538	1.384	1.538	-	-	0	-	0.00%
2023-10-25	1.800	1.700	1.800	1.700	1.800	4,000	7,020	1.7550	1.538	1.452	1.538	1.452	1.538	4,682	1.4993	1.69%
2023-10-24	1.770	1.700	1.770	1.670	1.770	1,500	2,605	1.7367	1.512	1.452	1.512	1.427	1.512	1,756	1.4837	6.63%
2023-10-20	1.660	1.620	1.790	1.660	1.800	1,000	1,730	1.7300	1.418	1.384	1.529	1.418	1.538	1,171	1.4780	-7.78%
2023-10-19	1.800	1.660	1.800	-	-	0	0	-	1.538	1.418	1.538	-	-	0	-	0.00%
2023-10-18	1.800	1.660	1.820	1.700	1.800	11,600	20,808	1.7938	1.538	1.418	1.555	1.452	1.538	13,578	1.5325	0.00%
2023-10-17	1.800	1.680	1.800	-	-	0	0	-	1.538	1.435	1.538	-	-	0	-	0.00%
2023-10-16	1.800	1.660	1.800	-	-	0	0	-	1.538	1.418	1.538	-	-	0	-	0.00%
2023-10-13	1.800	1.660	1.800	-	-	0	0	-	1.538	1.418	1.538	-	-	0	-	-0.55%
2023-10-12	1.810	1.700	1.810	1.660	1.820	1,500	2,650	1.7667	1.546	1.452	1.546	1.418	1.555	1,756	1.5093	5.85%
2023-10-11	1.710	1.660	1.710	1.600	1.710	8,500	13,805	1.6241	1.461	1.418	1.461	1.367	1.461	9,949	1.3875	3.01%
2023-10-10	1.660	1.550	1.660	1.520	1.660	4,000	6,510	1.6275	1.418	1.324	1.418	1.299	1.418	4,682	1.3904	5.06%
2023-10-09	1.580	1.580	1.650	1.500	1.650	12,500	19,400	1.5520	1.350	1.350	1.410	1.281	1.410	14,631	1.3259	-4.82%
2023-10-06	1.660	1.460	1.660	-	-	0	0	-	1.418	1.247	1.418	-	-	0	-	0.00%
2023-10-05	1.660	1.590	1.660	-	-	0	0	-	1.418	1.358	1.418	-	-	0	-	0.00%
2023-10-04	1.660	1.460	1.660	-	-	0	0	-	1.418	1.247	1.418	-	-	0	-	0.00%
2023-10-03	1.660	1.530	1.660	-	-	0	0	-	1.418	1.307	1.418	-	-	0	-	0.00%
2023-09-29	1.660	1.580	1.660	1.600	1.670	4,000	6,450	1.6125	1.418	1.350	1.418	1.367	1.427	4,682	1.3776	-1.19%
2023-09-28	1.680	1.620	1.680	-	-	0	0	-	1.435	1.384	1.435	-	-	0	-	0.00%
2023-09-27	1.680	1.620	1.710	-	-	0	0	-	1.435	1.384	1.461	-	-	0	-	0.00%
2023-09-26	1.680	1.620	1.700	-	-	0	0	-	1.435	1.384	1.452	-	-	0	-	0.00%
2023-09-25	1.680	1.620	1.700	-	-	0	0	-	1.435	1.384	1.452	-	-	0	-	0.00%
2023-09-22	1.680	1.610	1.700	-	-	0	0	-	1.435	1.375	1.452	-	-	0	-	0.00%
2023-09-21	1.680	1.600	1.710	-	-	0	0	-	1.435	1.367	1.461	-	-	0	-	0.00%
2023-09-20	1.680	1.610	1.700	-	-	0	0	-	1.435	1.375	1.452	-	-	0	-	0.00%
2023-09-19	1.680	1.610	1.680	-	-	0	0	-	1.435	1.375	1.435	-	-	0	-	0.00%
2023-09-18	1.680	1.610	1.700	-	-	0	0	-	1.435	1.375	1.452	-	-	0	-	0.00%
2023-09-15	1.680	1.630	1.700	-	-	0	0	-	1.435	1.393	1.452	-	-	0	-	0.00%
2023-09-14	1.680	1.620	1.700	-	-	0	0	-	1.435	1.384	1.452	-	-	0	-	0.00%
2023-09-13	1.680	1.630	1.690	1.610	1.710	38,000	64,870	1.7071	1.435	1.393	1.444	1.375	1.461	44,479	1.4584	-1.18%
2023-09-12	1.700	1.610	1.740	-	-	0	0	-	1.452	1.375	1.487	-	-	0	-	0.00%
2023-09-11	1.700	1.640	1.700	-	-	0	0	-	1.452	1.401	1.452	-	-	0	-	0.00%
2023-09-07	1.700	1.640	1.700	-	-	0	0	-	1.452	1.401	1.452	-	-	0	-	0.00%
2023-09-06	1.700	1.620	1.700	1.650	1.700	65,000	109,240	1.6806	1.452	1.384	1.452	1.410	1.452	76,083	1.4358	1.19%
2023-09-05	1.680	1.630	1.680	1.600	1.700	59,000	98,275	1.6657	1.435	1.393	1.435	1.367	1.452	69,060	1.4230	1.82%
2023-09-04	1.650	1.610	1.650	-	-	0	0	-	1.410	1.375	1.410	-	-	0	-	-1.79%
2023-08-31	1.680	1.610	1.680	1.620	1.690	60,500	98,445	1.6272	1.435	1.375	1.435	1.384	1.444	70,816	1.3902	-1.75%
2023-08-30	1.710	1.610	1.710	1.530	1.710	232,500	358,195	1.5406	1.461	1.375	1.461	1.307	1.461	272,144	1.3162	1.18%
2023-08-29	1.690	1.580	1.690	1.680	1.700	9,000	15,180	1.6867	1.444	1.350	1.444	1.435	1.452	10,535	1.4410	0.00%
2023-08-28	1.690	1.530	1.690	1.690	1.690	2,000	3,380	1.6900	1.444	1.307	1.444	1.444	1.444	2,341	1.4438	0.60%
2023-08-25	1.680	1.530	1.680	-	-	0	0	-	1.435	1.307	1.435	-	-	0	-	0.00%
2023-08-24	1.680	1.540	1.680	-	-	0	0	-	1.435	1.316	1.435	-	-	0	-	-0.59%
2023-08-23	1.690	1.540	1.690	-	-	0	0	-	1.444	1.316	1.444	-	-	0	-	0.00%
2023-08-22	1.690	1.540	1.690	1.570	1.700	5,500	8,690	1.5800	1.444	1.316	1.444	1.341	1.452	6,438	1.3498	0.00%
2023-08-21	1.690	1.610	1.690	1.370	1.690	121,500	183,045	1.5065	1.444	1.375	1.444	1.170	1.444	142,217	1.2871	5.63%
2023-08-18	1.600	1.570	1.600	1.600	1.610	5,500	8,805	1.6009	1.367	1.341	1.367	1.367	1.375	6,438	1.3677	-4.19%
2023-08-17	1.670	1.580	1.700	-	-	0	0	-	1.427	1.350	1.452	-	-	0	-	0.00%
2023-08-16	1.670	1.580	1.680	-	-	0	0	-	1.427	1.350	1.435	-	-	0	-	0.00%
2023-08-15	1.670	1.610	1.670	1.560	1.720	22,000	37,200	1.6909	1.427	1.375	1.427	1.333	1.469	25,751	1.4446	-0.60%
2023-08-14	1.680	1.510	1.680	1.560	1.700	4,000	6,690	1.6725	1.435	1.290	1.435	1.333	1.452	4,682	1.4289	-1.75%
2023-08-11	1.710	1.600	1.710	-	-	0	0	-	1.461	1.367	1.461	-	-	0	-	-1.72%
2023-08-10	1.740	1.590	1.740	1.660	1.740	9,500	15,835	1.6668	1.487	1.358	1.487	1.418	1.487	11,120	1.4240	7.41%
2023-08-09	1.620	1.600	1.700	-	-	0	0	-	1.384	1.367	1.452	-	-	0	-	0.00%
2023-08-08	1.620	1.620	1.660	1.620	1.620	2,500	4,050	1.6200	1.384	1.384	1.418	1.384	1.384	2,926	1.3840	-2.41%
2023-08-07	1.660	1.610	1.680	1.660	1.660	23,000	38,160	1.6591	1.418	1.375	1.435	1.418	1.418	26,922	1.4174	6.41%
2023-08-04	1.560	1.560	1.630	1.550	1.620	18,500	29,450	1.5919	1.333	1.333	1.393	1.324	1.384	21,654	1.3600	-3.70%
2023-08-03	1.620	1.580	1.710	-	-	0	0	-	1.384	1.350	1.461	-	-	0	-	0.00%
2023-08-02	1.620	1.610	1.620	1.610	1.630	2,500	4,060	1.6240	1.384	1.375	1.384	1.375	1.393	2,926	1.3874	0.00%
2023-08-01	1.620	1.600	1.720	1.620	1.640	3,000	4,880	1.6267	1.384	1.367	1.469	1.384	1.401	3,512	1.3897	1.89%
2023-07-31	1.590	1.580	1.690	1.590	1.590	1,000	1,590	1.5900	1.358	1.350	1.444	1.358	1.358	1,171	1.3584	0.00%
2023-07-28	1.590	1.590	1.680	1.590	1.680	3,000	4,855	1.6183	1.358	1.358	1.435	1.358	1.435	3,512	1.3826	-1.24%
2023-07-27	1.610	1.610	1.640	-	-	0	0	-	1.375	1.375	1.401	-	-	0	-	0.00%
2023-07-26	1.610	1.600	1.680	-	-	0	0	-	1.375	1.367	1.435	-	-	0	-	0.00%
2023-07-25	1.610	1.610	1.650	-	-	0	0	-	1.375	1.375	1.410	-	-	0	-	0.00%
2023-07-24	1.610	1.600	1.610	1.600	1.610	3,500	5,610	1.6029	1.375	1.367	1.375	1.367	1.375	4,097	1.3694	0.62%
2023-07-21	1.600	1.600	1.690	1.600	1.620	1,000	1,610	1.6100	1.367	1.367	1.444	1.367	1.384	1,171	1.3755	0.00%
2023-07-20	1.600	1.600	1.620	1.460	1.630	7,000	11,090	1.5843	1.367	1.367	1.384	1.247	1.393	8,194	1.3535	-1.23%
2023-07-19	1.620	1.560	1.630	-	-	0	0	-	1.384	1.333	1.393	-	-	0	-	0.00%
2023-07-18	1.620	1.600	1.620	1.580	1.620	44,000	70,325	1.5983	1.384	1.367	1.384	1.350	1.384	51,503	1.3655	-1.82%
2023-07-14	1.650	1.630	1.650	1.620	1.650	60,500	99,420	1.6433	1.410	1.393	1.410	1.384	1.410	70,816	1.4039	0.00%
2023-07-13	1.650	1.650	1.680	1.650	1.780	249,500	418,275	1.6765	1.410	1.410	1.435	1.410	1.521	292,043	1.4322	-7.82%
2023-07-12	1.790	1.670	1.790	1.590	1.790	222,000	370,790	1.6702	1.529	1.427	1.529	1.358	1.529	259,854	1.4269	3.47%
2023-07-11	1.730	1.710	1.740	-	-	0	0	-	1.478	1.461	1.487	-	-	0	-	0.00%
2023-07-10	1.730	1.710	1.750	1.710	1.730	21,500	37,185	1.7295	1.478	1.461	1.495	1.461	1.478	25,166	1.4776	0.00%
2023-07-07	1.730	1.730	1.760	1.730	1.730	29,000	50,170	1.7300	1.478	1.478	1.504	1.478	1.478	33,945	1.4780	-1.70%
2023-07-06	1.760	1.700	1.760	1.680	1.760	55,500	94,990	1.7115	1.504	1.452	1.504	1.435	1.504	64,963	1.4622	1.73%
2023-07-05	1.730	1.710	1.760	-	-	0	0	-	1.478	1.461	1.504	-	-	0	-	0.00%
2023-07-04	1.730	1.700	1.730	-	-	0	0	-	1.478	1.452	1.478	-	-	0	-	0.00%
2023-07-03	1.730	1.710	1.770	1.720	1.770	12,000	21,190	1.7658	1.478	1.461	1.512	1.469	1.512	14,046	1.5086	-3.35%
2023-06-30	1.790	1.750	1.810	1.740	1.790	3,000	5,280	1.7600	1.529	1.495	1.546	1.487	1.529	3,512	1.5036	-0.56%
2023-06-29	1.800	1.800	1.820	1.720	1.820	179,000	320,610	1.7911	1.538	1.538	1.555	1.469	1.555	209,522	1.5302	2.86%
2023-06-28	1.750	1.750	1.770	1.710	1.780	65,500	115,245	1.7595	1.495	1.495	1.512	1.461	1.521	76,669	1.5032	1.16%
2023-06-27	1.730	1.730	1.770	1.730	1.900	1,932,500	3,480,965	1.8013	1.478	1.478	1.512	1.478	1.623	2,262,014	1.5389	-11.28%
2023-06-26	1.950	1.890	1.950	-	-	0	0	-	1.666	1.615	1.666	-	-	0	-	0.00%
2023-06-23	1.950	1.900	1.950	-	-	0	0	-	1.666	1.623	1.666	-	-	0	-	-0.51%
2023-06-21	1.960	1.890	1.980	1.960	1.960	14,500	28,420	1.9600	1.674	1.615	1.692	1.674	1.674	16,972	1.6745	0.00%
2023-06-20	1.960	1.900	1.970	-	-	0	0	-	1.674	1.623	1.683	-	-	0	-	0.00%
2023-06-19	1.960	1.900	1.960	1.960	1.960	1,000	1,960	1.9600	1.674	1.623	1.674	1.674	1.674	1,171	1.6745	0.51%
2023-06-16	1.950	1.900	1.950	1.950	1.950	1,000	1,950	1.9500	1.666	1.623	1.666	1.666	1.666	1,171	1.6659	0.00%
2023-06-15	1.950	1.900	1.950	1.950	1.950	1,000	1,950	1.9500	1.666	1.623	1.666	1.666	1.666	1,171	1.6659	0.00%
2023-06-14	1.950	1.940	1.950	1.890	1.960	239,500	463,810	1.9366	1.666	1.657	1.666	1.615	1.674	280,338	1.6545	1.04%
2023-06-13	1.930	1.910	1.930	1.890	1.940	14,500	27,705	1.9107	1.649	1.632	1.649	1.615	1.657	16,972	1.6324	-1.03%
2023-06-12	1.950	1.850	1.960	1.950	1.950	2,000	3,900	1.9500	1.666	1.581	1.674	1.666	1.666	2,341	1.6659	0.00%
2023-06-09	1.950	1.860	1.950	1.840	1.950	5,500	10,565	1.9209	1.666	1.589	1.666	1.572	1.666	6,438	1.6411	3.17%
2023-06-08	1.890	1.830	1.890	1.820	1.900	28,500	52,990	1.8593	1.615	1.563	1.615	1.555	1.623	33,360	1.5884	-3.08%
2023-06-07	1.950	1.930	1.950	1.830	1.950	88,000	166,545	1.8926	1.666	1.649	1.666	1.563	1.666	103,005	1.6169	1.04%
2023-06-06	1.930	1.930	1.960	1.930	1.930	1,000	1,930	1.9300	1.649	1.649	1.674	1.649	1.649	1,171	1.6489	4.32%
2023-06-05	1.850	1.830	1.850	-	-	0	0	-	1.581	1.563	1.581	-	-	0	-	-1.07%
2023-06-02	1.870	1.830	1.870	-	-	0	0	-	1.598	1.563	1.598	-	-	0	-	0.00%
2023-06-01	1.870	1.820	1.870	-	-	0	0	-	1.598	1.555	1.598	-	-	0	-	0.00%
2023-05-31	1.870	1.820	1.870	-	-	0	0	-	1.598	1.555	1.598	-	-	0	-	-0.53%
2023-05-30	1.880	1.830	1.880	-	-	0	0	-	1.606	1.563	1.606	-	-	0	-	0.00%
2023-05-29	1.880	1.830	1.880	-	-	0	0	-	1.606	1.563	1.606	-	-	0	-	-1.57%
2023-05-25	1.910	1.830	1.910	-	-	0	0	-	1.632	1.563	1.632	-	-	0	-	-0.52%
2023-05-24	1.920	1.850	1.920	-	-	0	0	-	1.640	1.581	1.640	-	-	0	-	-0.52%
2023-05-23	1.930	1.860	1.980	-	-	0	0	-	1.649	1.589	1.692	-	-	0	-	0.00%
2023-05-22	1.930	1.860	1.990	-	-	0	0	-	1.649	1.589	1.700	-	-	0	-	0.00%
2023-05-19	1.930	1.860	1.930	-	-	0	0	-	1.649	1.589	1.649	-	-	0	-	0.00%
2023-05-18	1.930	1.860	1.930	1.890	1.930	209,500	399,020	1.9046	1.649	1.589	1.649	1.615	1.649	245,222	1.6272	1.58%
2023-05-17	1.900	1.850	1.900	1.860	1.900	66,500	124,475	1.8718	1.623	1.581	1.623	1.589	1.623	77,839	1.5991	0.00%
2023-05-16	1.900	1.870	1.900	-	-	0	0	-	1.623	1.598	1.623	-	-	0	-	0.00%
2023-05-15	1.900	1.900	1.930	1.850	1.900	18,000	34,000	1.8889	1.623	1.623	1.649	1.581	1.623	21,069	1.6137	0.53%
2023-05-12	1.890	1.850	1.890	1.860	1.890	53,500	99,555	1.8608	1.615	1.581	1.615	1.589	1.615	62,622	1.5898	-0.53%
2023-05-11	1.900	1.860	1.900	-	-	0	0	-	1.623	1.589	1.623	-	-	0	-	0.00%
2023-05-10	1.900	1.860	1.900	1.860	1.920	9,000	16,945	1.8828	1.623	1.589	1.623	1.589	1.640	10,535	1.6085	-1.04%
2023-05-09	1.920	1.860	1.920	1.860	1.920	5,500	10,500	1.9091	1.640	1.589	1.640	1.589	1.640	6,438	1.6310	0.00%
2023-05-08	1.920	1.880	1.920	1.880	1.930	7,500	14,350	1.9133	1.640	1.606	1.640	1.606	1.649	8,779	1.6346	2.13%
2023-05-05	1.880	1.840	1.890	1.880	1.890	21,000	39,685	1.8898	1.606	1.572	1.615	1.606	1.615	24,581	1.6145	-0.53%
2023-05-04	1.890	1.880	1.890	1.830	1.890	73,500	135,940	1.8495	1.615	1.606	1.615	1.563	1.615	86,033	1.5801	0.00%
2023-05-03	1.890	1.850	1.890	1.810	1.890	547,500	1,025,150	1.8724	1.615	1.581	1.615	1.546	1.615	640,855	1.5997	1.07%
2023-05-02	1.870	1.830	1.880	-	-	0	0	-	1.598	1.563	1.606	-	-	0	-	0.00%
2023-04-28	1.870	1.830	1.870	1.870	1.870	2,000	3,740	1.8700	1.598	1.563	1.598	1.598	1.598	2,341	1.5976	-0.53%
2023-04-27	1.880	1.810	1.880	1.820	1.880	53,000	98,575	1.8599	1.606	1.546	1.606	1.555	1.606	62,037	1.5890	0.00%
2023-04-26	1.880	1.820	1.870	1.810	1.880	138,500	258,645	1.8675	1.606	1.555	1.598	1.546	1.606	162,116	1.5954	1.08%
2023-04-25	1.860	1.790	1.860	1.800	1.860	28,500	52,250	1.8333	1.589	1.529	1.589	1.538	1.589	33,360	1.5663	-1.06%
2023-04-24	1.880	1.840	1.880	1.840	1.880	1,000	1,860	1.8600	1.606	1.572	1.606	1.572	1.606	1,171	1.5890	0.00%
2023-04-21	1.880	1.830	1.880	1.840	1.910	11,500	21,360	1.8574	1.606	1.563	1.606	1.572	1.632	13,461	1.5868	-1.57%
2023-04-20	1.910	1.860	1.910	1.840	1.910	2,500	4,695	1.8780	1.632	1.589	1.632	1.572	1.632	2,926	1.6044	1.60%
2023-04-19	1.880	1.850	1.880	1.840	1.880	3,000	5,605	1.8683	1.606	1.581	1.606	1.572	1.606	3,512	1.5962	0.00%
2023-04-18	1.880	1.840	1.880	1.840	1.880	3,000	5,560	1.8533	1.606	1.572	1.606	1.572	1.606	3,512	1.5834	0.00%
2023-04-17	1.880	1.840	1.880	1.840	1.890	40,500	74,840	1.8479	1.606	1.572	1.606	1.572	1.615	47,406	1.5787	1.62%
2023-04-14	1.850	1.840	1.850	1.840	1.850	7,500	13,870	1.8493	1.581	1.572	1.581	1.572	1.581	8,779	1.5799	-1.07%
2023-04-13	1.870	1.810	1.870	1.800	1.870	11,000	20,225	1.8386	1.598	1.546	1.598	1.538	1.598	12,876	1.5708	0.00%
2023-04-12	1.870	1.810	1.870	1.800	1.870	101,000	186,835	1.8499	1.598	1.546	1.598	1.538	1.598	118,222	1.5804	1.08%
2023-04-11	1.850	1.810	1.860	1.800	1.860	8,000	14,560	1.8200	1.581	1.546	1.589	1.538	1.589	9,364	1.5549	-0.54%
2023-04-06	1.860	1.820	1.860	1.830	1.880	15,500	28,485	1.8377	1.589	1.555	1.589	1.563	1.606	18,143	1.5700	-1.06%
2023-04-04	1.880	1.830	1.880	1.820	1.880	2,000	3,730	1.8650	1.606	1.563	1.606	1.555	1.606	2,341	1.5933	0.53%
2023-04-03	1.870	1.800	1.870	1.800	1.910	23,500	43,880	1.8672	1.598	1.538	1.598	1.538	1.632	27,507	1.5952	-2.60%
2023-03-31	1.920	1.900	1.920	1.670	1.920	256,500	463,235	1.8060	1.640	1.623	1.640	1.427	1.640	300,236	1.5429	14.97%
2023-03-30	1.670	1.650	1.710	1.650	1.790	147,500	249,815	1.6937	1.427	1.410	1.461	1.410	1.529	172,651	1.4469	-2.34%
2023-03-29	1.710	1.710	1.730	1.700	1.740	42,500	72,660	1.7096	1.461	1.461	1.478	1.452	1.487	49,747	1.4606	0.00%
2023-03-28	1.710	1.710	1.740	1.710	1.830	355,500	632,435	1.7790	1.461	1.461	1.487	1.461	1.563	416,117	1.5198	-6.56%
2023-03-27	1.830	1.790	1.830	1.790	1.830	2,500	4,510	1.8040	1.563	1.529	1.563	1.529	1.563	2,926	1.5412	0.00%
2023-03-24	1.830	1.790	1.830	1.800	1.850	22,000	39,950	1.8159	1.563	1.529	1.563	1.538	1.581	25,751	1.5514	-1.08%
2023-03-23	1.850	1.800	1.850	1.850	1.850	1,000	1,850	1.8500	1.581	1.538	1.581	1.581	1.581	1,171	1.5805	1.65%
2023-03-22	1.820	1.790	1.820	1.820	1.820	1,000	1,820	1.8200	1.555	1.529	1.555	1.555	1.555	1,171	1.5549	-0.55%
2023-03-21	1.830	1.790	1.830	-	-	0	0	-	1.563	1.529	1.563	-	-	0	-	0.00%
2023-03-20	1.830	1.790	1.830	-	-	0	0	-	1.563	1.529	1.563	-	-	0	-	-0.54%
2023-03-17	1.840	1.790	1.840	1.790	1.840	1,500	2,735	1.8233	1.572	1.529	1.572	1.529	1.572	1,756	1.5577	0.55%
2023-03-16	1.830	1.770	1.830	-	-	0	0	-	1.563	1.512	1.563	-	-	0	-	0.00%
2023-03-15	1.830	1.770	1.830	1.770	1.840	11,500	21,120	1.8365	1.563	1.512	1.563	1.512	1.572	13,461	1.5690	1.67%
2023-03-14	1.800	1.770	1.800	1.790	1.800	11,500	20,590	1.7904	1.538	1.512	1.538	1.529	1.538	13,461	1.5296	0.56%
2023-03-13	1.790	1.760	1.790	1.780	1.790	1,000	1,785	1.7850	1.529	1.504	1.529	1.521	1.529	1,171	1.5250	2.29%
2023-03-10	1.750	1.750	1.770	1.750	1.800	134,500	238,170	1.7708	1.495	1.495	1.512	1.495	1.538	157,434	1.5128	-2.78%
2023-03-09	1.800	1.780	1.800	1.790	1.810	1,500	2,700	1.8000	1.538	1.521	1.538	1.529	1.546	1,756	1.5378	0.00%
2023-03-08	1.800	1.780	1.800	-	-	0	0	-	1.538	1.521	1.538	-	-	0	-	0.00%
2023-03-07	1.800	1.780	1.800	1.800	1.810	30,000	54,005	1.8002	1.538	1.521	1.538	1.538	1.546	35,115	1.5379	0.00%
2023-03-06	1.800	1.790	1.800	1.790	1.800	2,500	4,490	1.7960	1.538	1.529	1.538	1.529	1.538	2,926	1.5344	0.00%
2023-03-03	1.800	1.780	1.800	1.770	1.800	32,500	58,090	1.7874	1.538	1.521	1.538	1.512	1.538	38,042	1.5270	0.00%
2023-03-02	1.800	1.780	1.800	1.780	1.800	3,000	5,370	1.7900	1.538	1.521	1.538	1.521	1.538	3,512	1.5292	0.00%
2023-03-01	1.800	1.780	1.800	1.780	1.800	13,500	24,290	1.7993	1.538	1.521	1.538	1.521	1.538	15,802	1.5372	0.00%
2023-02-28	1.800	1.780	1.800	1.780	1.800	51,000	91,790	1.7998	1.538	1.521	1.538	1.521	1.538	59,696	1.5376	0.00%
2023-02-27	1.800	1.790	1.800	1.780	1.810	29,000	52,165	1.7988	1.538	1.529	1.538	1.521	1.546	33,945	1.5368	-0.55%
2023-02-24	1.810	1.780	1.810	1.780	1.810	2,000	3,605	1.8025	1.546	1.521	1.546	1.521	1.546	2,341	1.5399	0.56%
2023-02-23	1.800	1.780	1.800	1.780	1.800	2,500	4,485	1.7940	1.538	1.521	1.538	1.521	1.538	2,926	1.5327	0.00%
2023-02-22	1.800	1.790	1.800	1.790	1.800	38,500	69,285	1.7996	1.538	1.529	1.538	1.529	1.538	45,065	1.5375	-1.10%
2023-02-21	1.820	1.800	1.820	1.800	1.820	7,500	13,610	1.8147	1.555	1.538	1.555	1.538	1.555	8,779	1.5503	1.11%
2023-02-20	1.800	1.790	1.800	1.780	1.800	399,500	718,695	1.7990	1.538	1.529	1.538	1.521	1.538	467,620	1.5369	-2.70%
2023-02-17	1.850	1.830	1.850	1.830	1.850	116,500	213,205	1.8301	1.581	1.563	1.581	1.563	1.581	136,365	1.5635	1.09%
2023-02-16	1.830	1.810	1.850	1.810	1.830	28,500	52,060	1.8267	1.563	1.546	1.581	1.546	1.563	33,360	1.5606	-1.08%
2023-02-15	1.850	1.820	1.850	1.820	1.850	5,000	9,235	1.8470	1.581	1.555	1.581	1.555	1.581	5,853	1.5779	1.09%
2023-02-14	1.830	1.820	1.830	1.820	1.850	1,648,000	3,004,440	1.8231	1.563	1.555	1.563	1.555	1.581	1,929,004	1.5575	-3.68%
2023-02-13	1.900	1.860	1.900	1.870	1.900	112,000	210,370	1.8783	1.623	1.589	1.623	1.598	1.623	131,097	1.6047	0.00%
2023-02-10	1.900	1.890	1.900	1.890	1.900	16,500	31,335	1.8991	1.623	1.615	1.623	1.615	1.623	19,313	1.6224	-1.04%
2023-02-09	1.920	1.890	1.920	1.900	1.920	7,000	13,370	1.9100	1.640	1.615	1.640	1.623	1.640	8,194	1.6318	1.05%
2023-02-08	1.900	1.890	1.900	1.890	1.900	4,500	8,545	1.8989	1.623	1.615	1.623	1.615	1.623	5,267	1.6223	-0.52%
2023-02-07	1.910	1.900	1.910	1.900	1.910	2,500	4,770	1.9080	1.632	1.623	1.632	1.623	1.632	2,926	1.6301	0.53%
2023-02-06	1.900	1.890	1.900	1.880	1.900	46,000	86,950	1.8902	1.623	1.615	1.623	1.606	1.623	53,844	1.6149	-0.52%
2023-02-03	1.910	1.890	1.910	1.910	1.910	1,500	2,865	1.9100	1.632	1.615	1.632	1.632	1.632	1,756	1.6318	0.53%
2023-02-02	1.900	1.890	1.900	1.900	1.900	52,000	98,800	1.9000	1.623	1.615	1.623	1.623	1.623	60,867	1.6232	0.00%
2023-02-01	1.900	1.890	1.900	1.890	1.900	26,500	50,345	1.8998	1.623	1.615	1.623	1.615	1.623	31,019	1.6231	-0.52%
2023-01-31	1.910	1.890	1.910	1.890	1.910	3,000	5,720	1.9067	1.632	1.615	1.632	1.615	1.632	3,512	1.6289	0.53%
2023-01-30	1.900	1.890	1.900	1.890	1.910	32,500	61,755	1.9002	1.623	1.615	1.623	1.615	1.632	38,042	1.6234	0.00%
2023-01-27	1.900	1.900	1.920	1.900	1.930	317,000	603,845	1.9049	1.623	1.623	1.640	1.623	1.649	371,052	1.6274	0.53%
2023-01-26	1.890	1.890	1.910	1.890	1.920	322,500	615,050	1.9071	1.615	1.615	1.632	1.615	1.640	377,490	1.6293	-1.05%
2023-01-20	1.910	1.900	1.910	1.900	1.910	24,500	46,790	1.9098	1.632	1.623	1.632	1.623	1.632	28,678	1.6316	0.53%
2023-01-19	1.900	1.890	1.900	1.890	1.910	4,000	7,595	1.8988	1.623	1.615	1.623	1.615	1.632	4,682	1.6222	0.00%
2023-01-18	1.900	1.890	1.900	1.890	1.910	41,500	78,950	1.9024	1.623	1.615	1.623	1.615	1.632	48,576	1.6253	0.00%
2023-01-17	1.900	1.890	1.900	1.890	1.910	67,500	128,250	1.9000	1.623	1.615	1.623	1.615	1.632	79,010	1.6232	-0.52%
2023-01-16	1.910	1.890	1.910	1.890	1.920	118,000	224,525	1.9028	1.632	1.615	1.632	1.615	1.640	138,120	1.6256	0.00%
2023-01-13	1.910	1.890	1.910	1.900	1.910	124,000	235,625	1.9002	1.632	1.615	1.632	1.623	1.632	145,143	1.6234	0.53%
2023-01-12	1.900	1.870	1.890	1.870	1.920	176,500	333,720	1.8908	1.623	1.598	1.615	1.598	1.640	206,595	1.6153	-1.04%
2023-01-11	1.920	1.890	1.920	1.900	1.930	257,500	490,005	1.9029	1.640	1.615	1.640	1.623	1.649	301,407	1.6257	-0.52%
2023-01-10	1.930	1.900	1.930	1.920	1.930	3,500	6,730	1.9229	1.649	1.623	1.649	1.640	1.649	4,097	1.6427	1.58%
2023-01-09	1.900	1.890	1.900	1.890	1.930	35,000	66,550	1.9014	1.623	1.615	1.623	1.615	1.649	40,968	1.6244	-1.04%
2023-01-06	1.920	1.900	1.920	1.890	1.960	126,000	240,195	1.9063	1.640	1.623	1.640	1.615	1.674	147,485	1.6286	-2.04%
2023-01-05	1.960	1.890	1.960	1.890	1.960	196,500	374,805	1.9074	1.674	1.615	1.674	1.615	1.674	230,006	1.6295	2.62%
2023-01-04	1.910	1.890	1.910	1.900	1.920	82,000	155,855	1.9007	1.632	1.615	1.632	1.623	1.640	95,982	1.6238	-2.05%
2023-01-03	1.950	1.920	1.950	1.920	1.950	4,000	7,760	1.9400	1.666	1.640	1.666	1.640	1.666	4,682	1.6574	1.56%
2022-12-30	1.920	1.880	1.910	1.890	1.930	105,500	200,655	1.9019	1.640	1.606	1.632	1.615	1.649	123,489	1.6249	-1.03%
2022-12-29	1.940	1.930	1.940	1.870	1.940	284,000	543,410	1.9134	1.657	1.649	1.657	1.598	1.657	332,425	1.6347	0.00%
2022-12-28	1.940	1.900	1.940	1.880	1.950	31,500	60,625	1.9246	1.657	1.623	1.657	1.606	1.666	36,871	1.6442	3.19%
2022-12-23	1.880	1.820	1.880	1.800	1.900	35,000	64,765	1.8504	1.606	1.555	1.606	1.538	1.623	40,968	1.5809	4.44%
2022-12-22	1.800	1.790	1.800	1.800	1.870	69,500	126,100	1.8144	1.538	1.529	1.538	1.538	1.598	81,351	1.5501	0.56%
2022-12-21	1.790	1.790	1.820	1.790	1.910	1,181,500	2,180,640	1.8457	1.529	1.529	1.555	1.529	1.632	1,382,960	1.5768	-5.79%
2022-12-20	1.900	1.890	1.900	1.900	1.900	3,000	5,700	1.9000	1.623	1.615	1.623	1.623	1.623	3,512	1.6232	0.00%
2022-12-19	1.900	1.880	1.900	1.880	1.900	47,000	89,040	1.8945	1.623	1.606	1.623	1.606	1.623	55,014	1.6185	0.53%
2022-12-16	1.890	1.890	1.900	1.880	1.940	1,006,000	1,917,040	1.9056	1.615	1.615	1.623	1.606	1.657	1,177,535	1.6280	-1.56%
2022-12-15	1.920	1.890	1.920	1.880	1.930	616,500	1,175,685	1.9070	1.640	1.615	1.640	1.606	1.649	721,621	1.6292	0.52%
2022-12-14	1.910	1.910	1.920	1.900	2.020	547,000	1,054,400	1.9276	1.632	1.632	1.640	1.623	1.726	640,270	1.6468	-4.98%
2022-12-13	2.010	1.990	2.010	1.990	2.010	111,500	223,100	2.0009	1.717	1.700	1.717	1.700	1.717	130,512	1.7094	-0.99%
2022-12-12	2.030	1.990	2.030	2.000	2.040	15,500	31,340	2.0219	1.734	1.700	1.734	1.709	1.743	18,143	1.7274	0.50%
2022-12-09	2.020	1.990	2.020	1.990	2.020	32,000	64,560	2.0175	1.726	1.700	1.726	1.700	1.726	37,456	1.7236	1.00%
2022-12-08	2.000	2.000	2.020	2.000	2.030	18,000	36,130	2.0072	1.709	1.709	1.726	1.709	1.734	21,069	1.7148	-0.50%
2022-12-07	2.010	1.980	2.010	1.980	2.010	52,000	104,030	2.0006	1.717	1.692	1.717	1.692	1.717	60,867	1.7091	0.00%
2022-12-06	2.010	1.990	2.010	2.000	2.030	48,500	97,335	2.0069	1.717	1.700	1.717	1.709	1.734	56,770	1.7146	-0.50%
2022-12-05	2.020	2.000	2.020	2.000	2.050	230,500	464,990	2.0173	1.726	1.709	1.726	1.709	1.751	269,803	1.7234	-0.98%
2022-12-02	2.040	2.010	2.040	2.000	2.040	26,500	53,815	2.0308	1.743	1.717	1.743	1.709	1.743	31,019	1.7349	0.99%
2022-12-01	2.020	2.000	2.020	2.000	2.030	27,500	55,455	2.0165	1.726	1.709	1.726	1.709	1.734	32,189	1.7228	1.00%
2022-11-30	2.000	1.990	2.000	1.990	2.060	79,500	159,380	2.0048	1.709	1.700	1.709	1.700	1.760	93,056	1.7127	-1.96%
2022-11-29	2.040	1.990	2.040	1.990	2.070	429,000	868,075	2.0235	1.743	1.700	1.743	1.700	1.768	502,150	1.7287	1.49%
2022-11-28	2.010	1.990	2.010	1.990	2.050	154,500	310,895	2.0123	1.717	1.700	1.717	1.700	1.751	180,844	1.7191	-2.90%
2022-11-25	2.070	2.030	2.070	2.030	2.160	811,500	1,674,590	2.0636	1.768	1.734	1.768	1.734	1.845	949,870	1.7630	-3.72%
2022-11-24	2.150	2.060	2.150	2.060	2.150	3,500	7,480	2.1371	1.837	1.760	1.837	1.760	1.837	4,097	1.8258	2.38%
2022-11-23	2.100	2.100	2.180	2.070	2.100	31,000	64,740	2.0884	1.794	1.794	1.862	1.768	1.794	36,286	1.7842	1.45%
2022-11-22	2.070	2.040	2.070	2.050	2.070	42,500	87,705	2.0636	1.768	1.743	1.768	1.751	1.768	49,747	1.7630	0.49%
2022-11-21	2.060	2.050	2.060	2.060	2.200	31,500	65,730	2.0867	1.760	1.751	1.760	1.760	1.880	36,871	1.7827	-0.96%
2022-11-18	2.080	2.060	2.080	2.060	2.090	51,000	105,805	2.0746	1.777	1.760	1.777	1.760	1.786	59,696	1.7724	1.46%
2022-11-17	2.050	2.040	2.050	2.040	2.120	23,500	48,040	2.0443	1.751	1.743	1.751	1.743	1.811	27,507	1.7465	0.00%
2022-11-16	2.050	2.020	2.050	2.040	2.050	31,000	63,250	2.0403	1.751	1.726	1.751	1.743	1.751	36,286	1.7431	0.49%
2022-11-15	2.040	2.020	2.030	2.020	2.040	18,000	36,710	2.0394	1.743	1.726	1.734	1.726	1.743	21,069	1.7424	-0.49%
2022-11-14	2.050	2.030	2.050	2.030	2.050	45,500	93,155	2.0474	1.751	1.734	1.751	1.734	1.751	53,258	1.7491	-1.91%
2022-11-11	2.090	2.060	2.090	2.060	2.200	7,000	14,665	2.0950	1.786	1.760	1.786	1.760	1.880	8,194	1.7898	3.47%
2022-11-10	2.020	2.000	2.020	2.020	2.020	2,500	5,050	2.0200	1.726	1.709	1.726	1.726	1.726	2,926	1.7257	0.00%
2022-11-09	2.020	1.990	2.020	1.990	2.030	27,000	54,510	2.0189	1.726	1.700	1.726	1.700	1.734	31,604	1.7248	0.00%
2022-11-08	2.020	1.990	2.020	1.990	2.020	39,500	79,485	2.0123	1.726	1.700	1.726	1.700	1.726	46,235	1.7191	0.00%
2022-11-07	2.020	1.980	2.020	1.980	2.020	49,500	99,890	2.0180	1.726	1.692	1.726	1.692	1.726	57,940	1.7240	0.00%
2022-11-04	2.020	2.020	2.050	1.960	2.080	726,000	1,447,785	1.9942	1.726	1.726	1.751	1.674	1.777	849,792	1.7037	1.51%
2022-11-03	1.990	1.970	1.990	1.950	1.990	153,000	301,865	1.9730	1.700	1.683	1.700	1.666	1.700	179,088	1.6856	1.53%
2022-11-02	1.960	1.960	1.980	1.960	1.990	49,000	96,835	1.9762	1.674	1.674	1.692	1.674	1.700	57,355	1.6883	-1.51%
2022-11-01	1.990	1.960	1.990	1.960	1.990	68,000	134,515	1.9782	1.700	1.674	1.700	1.674	1.700	79,595	1.6900	0.00%
2022-10-31	1.990	1.950	1.990	1.960	2.000	140,000	276,565	1.9755	1.700	1.666	1.700	1.674	1.709	163,872	1.6877	0.00%
2022-10-28	1.990	1.960	1.990	1.970	2.000	202,500	402,385	1.9871	1.700	1.674	1.700	1.683	1.709	237,029	1.6976	-0.50%
2022-10-27	2.000	1.980	2.000	1.990	2.020	246,000	492,730	2.0030	1.709	1.692	1.709	1.700	1.726	287,946	1.7112	-0.99%
2022-10-26	2.020	2.000	2.020	1.980	2.030	201,000	402,570	2.0028	1.726	1.709	1.726	1.692	1.734	235,273	1.7111	0.50%
2022-10-25	2.010	1.980	2.010	1.960	2.030	210,500	421,075	2.0004	1.717	1.692	1.717	1.674	1.734	246,393	1.7090	-0.99%
2022-10-24	2.030	2.010	2.030	2.010	2.060	121,500	246,330	2.0274	1.734	1.717	1.734	1.717	1.760	142,217	1.7321	-1.46%
2022-10-21	2.060	2.040	2.060	2.030	2.060	8,500	17,455	2.0535	1.760	1.743	1.760	1.734	1.760	9,949	1.7544	0.49%
2022-10-20	2.050	2.040	2.050	2.040	2.060	18,500	37,940	2.0508	1.751	1.743	1.751	1.743	1.760	21,654	1.7521	-0.49%
2022-10-19	2.060	2.040	2.060	2.040	2.060	84,000	172,725	2.0563	1.760	1.743	1.760	1.743	1.760	98,323	1.7567	-1.90%
2022-10-18	2.100	2.100	2.120	2.060	2.100	49,000	101,900	2.0796	1.794	1.794	1.811	1.760	1.794	57,355	1.7767	1.45%
2022-10-17	2.070	2.070	2.120	2.070	2.070	22,000	45,540	2.0700	1.768	1.768	1.811	1.768	1.768	25,751	1.7685	1.47%
2022-10-14	2.040	2.000	2.040	2.000	2.040	118,000	239,805	2.0322	1.743	1.709	1.743	1.709	1.743	138,120	1.7362	0.49%
2022-10-13	2.030	2.000	2.030	2.010	2.040	232,000	469,500	2.0237	1.734	1.709	1.734	1.717	1.743	271,559	1.7289	-1.46%
2022-10-12	2.060	1.980	2.060	2.020	2.060	129,500	264,305	2.0410	1.760	1.692	1.760	1.726	1.760	151,581	1.7437	0.00%
2022-10-11	2.060	2.050	2.060	2.040	2.060	49,500	101,580	2.0521	1.760	1.751	1.760	1.743	1.760	57,940	1.7532	-0.48%
2022-10-10	2.070	2.040	2.070	2.040	2.070	74,000	152,280	2.0578	1.768	1.743	1.768	1.743	1.768	86,618	1.7581	-0.48%
2022-10-07	2.080	2.040	2.080	2.050	2.100	337,500	697,120	2.0655	1.777	1.743	1.777	1.751	1.794	395,048	1.7646	-1.42%
2022-10-06	2.110	2.040	2.110	2.040	2.110	81,000	168,920	2.0854	1.803	1.743	1.803	1.743	1.803	94,811	1.7816	1.44%
2022-10-05	2.080	2.030	2.080	2.030	2.080	93,000	192,620	2.0712	1.777	1.734	1.777	1.734	1.777	108,858	1.7695	0.97%
2022-10-03	2.060	2.010	2.060	2.010	2.060	50,000	102,490	2.0498	1.760	1.717	1.760	1.717	1.760	58,526	1.7512	0.49%
2022-09-30	2.050	2.040	2.050	2.030	2.080	71,500	146,405	2.0476	1.751	1.743	1.751	1.734	1.777	83,692	1.7493	-1.44%
2022-09-29	2.080	2.030	2.080	2.040	2.100	78,000	161,000	2.0641	1.777	1.734	1.777	1.743	1.794	91,300	1.7634	0.00%
2022-09-28	2.080	2.030	2.080	2.040	2.090	55,500	114,770	2.0679	1.777	1.734	1.777	1.743	1.786	64,963	1.7667	0.48%
2022-09-27	2.070	2.040	2.070	2.070	2.080	3,500	7,255	2.0729	1.768	1.743	1.768	1.768	1.777	4,097	1.7709	0.49%
2022-09-26	2.060	2.040	2.060	2.040	2.130	237,500	490,270	2.0643	1.760	1.743	1.760	1.743	1.820	277,997	1.7636	-1.90%
2022-09-23	2.100	2.040	2.100	2.040	2.120	56,000	116,070	2.0727	1.794	1.743	1.794	1.743	1.811	65,549	1.7707	0.96%
2022-09-22	2.080	2.040	2.080	2.040	2.080	28,500	58,590	2.0558	1.777	1.743	1.777	1.743	1.777	33,360	1.7563	0.97%
2022-09-21	2.060	2.040	2.060	2.050	2.080	58,500	120,460	2.0591	1.760	1.743	1.760	1.751	1.777	68,475	1.7592	-0.96%
2022-09-20	2.080	2.050	2.080	2.060	2.100	250,500	518,855	2.0713	1.777	1.751	1.777	1.760	1.794	293,213	1.7695	-1.42%
2022-09-19	2.110	2.070	2.110	2.080	2.120	348,500	730,500	2.0961	1.803	1.768	1.803	1.777	1.811	407,923	1.7908	-0.94%
2022-09-16	2.130	2.100	2.130	2.100	2.140	134,000	283,040	2.1122	1.820	1.794	1.820	1.794	1.828	156,849	1.8045	-0.47%
2022-09-15	2.140	2.090	2.140	2.090	2.140	146,500	310,015	2.1161	1.828	1.786	1.828	1.786	1.828	171,480	1.8079	0.47%
2022-09-14	2.130	2.120	2.130	2.120	2.140	2,500	5,325	2.1300	1.820	1.811	1.820	1.811	1.828	2,926	1.8197	-0.47%
2022-09-13	2.140	2.120	2.140	2.130	2.140	13,000	27,705	2.1312	1.828	1.811	1.828	1.820	1.828	15,217	1.8207	0.00%
2022-09-09	2.140	2.110	2.140	2.100	2.140	16,000	34,040	2.1275	1.828	1.803	1.828	1.794	1.828	18,728	1.8176	0.47%
2022-09-08	2.130	2.130	2.140	2.120	2.130	11,500	24,465	2.1274	1.820	1.820	1.828	1.811	1.820	13,461	1.8175	0.00%
2022-09-07	2.130	2.100	2.120	2.120	2.130	10,500	22,265	2.1205	1.820	1.794	1.811	1.811	1.820	12,290	1.8116	0.47%
2022-09-06	2.120	2.100	2.120	2.110	2.120	13,000	27,450	2.1115	1.811	1.794	1.811	1.803	1.811	15,217	1.8039	0.47%
2022-09-05	2.110	2.100	2.110	2.100	2.110	14,000	29,490	2.1064	1.803	1.794	1.803	1.794	1.803	16,387	1.7996	-0.47%
2022-09-02	2.120	2.100	2.120	2.080	2.140	118,000	247,665	2.0989	1.811	1.794	1.811	1.777	1.828	138,120	1.7931	-0.47%
2022-09-01	2.130	2.110	2.130	2.120	2.140	3,000	6,380	2.1267	1.820	1.803	1.820	1.811	1.828	3,512	1.8169	0.47%
2022-08-31	2.120	2.100	2.120	2.120	2.130	5,500	11,670	2.1218	1.811	1.794	1.811	1.811	1.820	6,438	1.8127	-0.47%
2022-08-30	2.130	2.130	2.140	2.110	2.130	6,500	13,795	2.1223	1.820	1.820	1.828	1.803	1.820	7,608	1.8131	0.47%
2022-08-29	2.120	2.110	2.120	2.090	2.120	28,500	59,985	2.1047	1.811	1.803	1.811	1.786	1.811	33,360	1.7981	-0.47%
2022-08-26	2.130	2.120	2.130	2.130	2.140	39,000	83,110	2.1310	1.820	1.811	1.820	1.820	1.828	45,650	1.8206	-0.47%
2022-08-25	2.140	2.120	2.140	2.140	2.140	2,500	5,350	2.1400	1.828	1.811	1.828	1.828	1.828	2,926	1.8283	0.00%
2022-08-24	2.140	2.100	2.140	2.110	2.140	185,000	392,970	2.1242	1.828	1.794	1.828	1.803	1.828	216,545	1.8147	0.00%
2022-08-23	2.140	2.130	2.140	2.100	2.150	63,500	134,550	2.1189	1.828	1.820	1.828	1.794	1.837	74,328	1.8102	-0.47%
2022-08-22	2.150	2.120	2.150	-	-	0	0	-	1.837	1.811	1.837	-	-	0	-	0.00%
2022-08-19	2.150	2.090	2.150	2.080	2.150	68,000	144,390	2.1234	1.837	1.786	1.837	1.777	1.837	79,595	1.8141	0.47%
2022-08-18	2.140	2.100	2.140	2.100	2.150	19,000	40,310	2.1216	1.828	1.794	1.828	1.794	1.837	22,240	1.8125	0.47%
2022-08-17	2.130	2.110	2.130	2.110	2.140	34,500	73,400	2.1275	1.820	1.803	1.820	1.803	1.828	40,383	1.8176	0.00%
2022-08-16	2.130	2.120	2.130	2.130	2.140	7,000	14,970	2.1386	1.820	1.811	1.820	1.820	1.828	8,194	1.8270	-0.93%
2022-08-15	2.150	2.140	2.150	2.150	2.150	2,500	5,375	2.1500	1.837	1.828	1.837	1.837	1.837	2,926	1.8368	0.00%
2022-08-12	2.150	2.100	2.150	2.130	2.150	8,000	17,090	2.1363	1.837	1.794	1.837	1.820	1.837	9,364	1.8251	0.47%
2022-08-11	2.140	2.110	2.140	2.110	2.150	20,000	42,630	2.1315	1.828	1.803	1.828	1.803	1.837	23,410	1.8210	0.47%
2022-08-10	2.130	2.090	2.130	2.120	2.140	23,000	48,975	2.1293	1.820	1.786	1.820	1.811	1.828	26,922	1.8192	-0.47%
2022-08-09	2.140	2.100	2.120	2.090	2.140	25,500	53,585	2.1014	1.828	1.794	1.811	1.786	1.828	29,848	1.7953	0.00%
2022-08-08	2.140	2.100	2.140	-	-	0	0	-	1.828	1.794	1.828	-	-	0	-	-0.47%
2022-08-05	2.150	2.080	2.150	2.080	2.150	38,500	81,945	2.1284	1.837	1.777	1.837	1.777	1.837	45,065	1.8184	3.37%
2022-08-04	2.080	2.040	2.080	2.050	2.090	154,500	319,645	2.0689	1.777	1.743	1.777	1.751	1.786	180,844	1.7675	0.97%
2022-08-03	2.060	2.020	2.060	2.030	2.070	122,000	250,050	2.0496	1.760	1.726	1.760	1.734	1.768	142,802	1.7510	0.49%
2022-08-02	2.050	2.020	2.050	2.000	2.050	203,500	412,130	2.0252	1.751	1.726	1.751	1.709	1.751	238,199	1.7302	-0.97%
2022-08-01	2.070	2.020	2.070	2.020	2.090	194,500	398,265	2.0476	1.768	1.726	1.768	1.726	1.786	227,665	1.7493	-0.48%
2022-07-29	2.080	2.070	2.080	2.080	2.100	31,000	64,710	2.0874	1.777	1.768	1.777	1.777	1.794	36,286	1.7833	-1.42%
2022-07-28	2.110	2.100	2.110	2.100	2.130	170,000	358,075	2.1063	1.803	1.794	1.803	1.794	1.820	198,987	1.7995	-0.47%
2022-07-27	2.120	2.090	2.120	2.100	2.130	224,500	474,570	2.1139	1.811	1.786	1.811	1.794	1.820	262,780	1.8060	-0.93%
2022-07-26	2.140	2.100	2.140	2.110	2.140	132,000	281,000	2.1288	1.828	1.794	1.828	1.803	1.828	154,508	1.8187	0.47%
2022-07-25	2.130	2.100	2.130	2.110	2.130	46,000	97,685	2.1236	1.820	1.794	1.820	1.803	1.820	53,844	1.8142	0.00%
2022-07-22	2.130	2.110	2.130	2.130	2.130	22,000	46,860	2.1300	1.820	1.803	1.820	1.820	1.820	25,751	1.8197	0.00%
2022-07-21	2.130	2.110	2.130	2.110	2.140	170,000	360,385	2.1199	1.820	1.803	1.820	1.803	1.828	198,987	1.8111	-0.47%
2022-07-20	2.140	2.110	2.140	2.100	2.150	144,000	306,840	2.1308	1.828	1.803	1.828	1.794	1.837	168,554	1.8204	0.00%
2022-07-19	2.140	2.100	2.140	2.090	2.150	165,000	350,390	2.1236	1.828	1.794	1.828	1.786	1.837	193,134	1.8142	0.00%
2022-07-18	2.140	2.080	2.140	2.080	2.140	156,000	330,360	2.1177	1.828	1.777	1.828	1.777	1.828	182,600	1.8092	0.94%
2022-07-15	2.120	2.090	2.120	2.100	2.170	61,000	128,920	2.1134	1.811	1.786	1.811	1.794	1.854	71,401	1.8056	-1.40%
2022-07-14	2.150	2.110	2.150	2.150	2.170	6,500	13,985	2.1515	1.837	1.803	1.837	1.837	1.854	7,608	1.8381	0.47%
2022-07-13	2.140	2.080	2.140	2.080	2.140	80,500	170,800	2.1217	1.828	1.777	1.828	1.777	1.828	94,226	1.8127	0.94%
2022-07-12	2.120	2.070	2.120	2.060	2.150	209,000	438,815	2.0996	1.811	1.768	1.811	1.760	1.837	244,637	1.7937	-1.40%
2022-07-11	2.150	2.120	2.150	2.130	2.160	36,500	78,110	2.1400	1.837	1.811	1.837	1.820	1.845	42,724	1.8283	-0.92%
2022-07-08	2.170	2.120	2.170	2.150	2.180	19,500	42,200	2.1641	1.854	1.811	1.854	1.837	1.862	22,825	1.8489	1.40%
2022-07-07	2.140	2.100	2.140	2.110	2.160	78,500	167,040	2.1279	1.828	1.794	1.828	1.803	1.845	91,885	1.8179	0.00%
2022-07-06	2.140	2.100	2.140	2.100	2.140	32,500	69,105	2.1263	1.828	1.794	1.828	1.794	1.828	38,042	1.8166	0.00%
2022-07-05	2.140	2.100	2.140	2.100	2.140	6,500	13,820	2.1262	1.828	1.794	1.828	1.794	1.828	7,608	1.8164	0.00%
2022-07-04	2.140	2.110	2.140	2.080	2.160	79,000	167,840	2.1246	1.828	1.803	1.828	1.777	1.845	92,470	1.8151	0.00%
2022-06-30	2.140	2.100	2.140	2.100	2.160	59,500	126,305	2.1228	1.828	1.794	1.828	1.794	1.845	69,645	1.8135	0.00%
2022-06-29	2.140	2.120	2.140	2.140	2.150	24,000	51,580	2.1492	1.828	1.811	1.828	1.828	1.837	28,092	1.8361	-0.47%
2022-06-28	2.150	2.090	2.150	2.080	2.150	36,500	77,535	2.1242	1.837	1.786	1.837	1.777	1.837	42,724	1.8148	1.42%
2022-06-27	2.120	2.090	2.110	2.080	2.120	939,500	1,982,045	2.1097	1.811	1.786	1.803	1.777	1.811	1,099,696	1.8024	0.00%
2022-06-24	2.120	2.080	2.120	2.090	2.120	118,000	248,970	2.1099	1.811	1.777	1.811	1.786	1.811	138,120	1.8026	0.00%
2022-06-23	2.120	2.070	2.120	2.060	2.120	72,500	152,180	2.0990	1.811	1.768	1.811	1.760	1.811	84,862	1.7933	0.47%
2022-06-22	2.110	2.060	2.110	2.060	2.110	84,500	176,590	2.0898	1.803	1.760	1.803	1.760	1.803	98,908	1.7854	0.96%
2022-06-21	2.090	2.060	2.090	2.060	2.090	26,000	53,845	2.0710	1.786	1.760	1.786	1.760	1.786	30,433	1.7693	0.00%
2022-06-20	2.090	2.060	2.080	2.050	2.090	160,000	331,025	2.0689	1.786	1.760	1.777	1.751	1.786	187,282	1.7675	0.97%
2022-06-17	2.070	2.040	2.060	2.040	2.070	19,500	40,030	2.0528	1.768	1.743	1.760	1.743	1.768	22,825	1.7538	0.49%
2022-06-16	2.060	2.060	2.070	2.010	2.160	243,500	499,560	2.0516	1.760	1.760	1.768	1.717	1.845	285,020	1.7527	-4.63%
2022-06-15	2.160	2.100	2.160	2.050	2.160	143,500	301,065	2.0980	1.845	1.794	1.845	1.751	1.845	167,968	1.7924	4.35%
2022-06-14	2.070	2.050	2.070	2.060	2.090	45,500	94,880	2.0853	1.768	1.751	1.768	1.760	1.786	53,258	1.7815	0.00%
2022-06-13	2.070	2.010	2.070	2.010	2.090	190,000	386,975	2.0367	1.768	1.717	1.768	1.717	1.786	222,397	1.7400	-0.96%
2022-06-10	2.090	2.060	2.090	2.070	2.130	39,000	81,855	2.0988	1.786	1.760	1.786	1.768	1.820	45,650	1.7931	-0.95%
2022-06-09	2.110	2.090	2.110	2.080	2.110	107,000	224,270	2.0960	1.803	1.786	1.803	1.777	1.803	125,245	1.7907	0.96%
2022-06-08	2.090	2.040	2.090	2.050	2.100	78,000	162,370	2.0817	1.786	1.743	1.786	1.751	1.794	91,300	1.7784	0.48%
2022-06-07	2.080	2.050	2.070	2.040	2.100	4,000	8,315	2.0788	1.777	1.751	1.768	1.743	1.794	4,682	1.7759	0.00%
2022-06-06	2.080	2.060	2.080	2.040	2.090	116,000	238,260	2.0540	1.777	1.760	1.777	1.743	1.786	135,779	1.7548	-1.89%
2022-06-02	2.120	2.060	2.120	2.020	2.120	90,500	186,775	2.0638	1.811	1.760	1.811	1.726	1.811	105,931	1.7632	3.92%
2022-06-01	2.040	2.010	2.040	2.010	2.040	56,000	113,885	2.0337	1.743	1.717	1.743	1.717	1.743	65,549	1.7374	0.49%
2022-05-31	2.030	2.010	2.030	2.010	2.060	78,000	158,610	2.0335	1.734	1.717	1.734	1.717	1.760	91,300	1.7372	-0.98%
2022-05-30	2.050	2.020	2.050	2.030	2.090	79,000	161,320	2.0420	1.751	1.726	1.751	1.734	1.786	92,470	1.7446	-0.97%
2022-05-27	2.070	2.060	2.070	2.070	2.070	2,500	5,175	2.0700	1.768	1.760	1.768	1.768	1.768	2,926	1.7685	-0.48%
2022-05-26	2.080	2.060	2.080	2.080	2.090	2,000	4,165	2.0825	1.777	1.760	1.777	1.777	1.786	2,341	1.7791	0.48%
2022-05-25	2.070	2.020	2.070	2.030	2.070	62,500	128,885	2.0622	1.768	1.726	1.768	1.734	1.768	73,157	1.7618	3.50%
2022-05-24	2.000	2.000	2.020	2.000	2.050	85,500	172,435	2.0168	1.709	1.709	1.726	1.709	1.751	100,079	1.7230	-2.91%
2022-05-23	2.060	2.010	2.060	2.010	2.060	62,000	126,190	2.0353	1.760	1.717	1.760	1.717	1.760	72,572	1.7388	0.00%
2022-05-20	2.060	2.060	2.070	1.990	2.060	75,500	153,410	2.0319	1.760	1.760	1.768	1.700	1.760	88,374	1.7359	1.48%
2022-05-19	2.030	2.000	2.030	2.000	2.050	93,500	188,695	2.0181	1.734	1.709	1.734	1.709	1.751	109,443	1.7241	-1.46%
2022-05-18	2.060	2.010	2.060	2.050	2.060	20,500	42,165	2.0568	1.760	1.717	1.760	1.751	1.760	23,995	1.7572	0.00%
2022-05-17	2.060	2.000	2.060	2.030	2.060	68,500	140,915	2.0572	1.760	1.709	1.760	1.734	1.760	80,180	1.7575	0.98%
2022-05-16	2.040	2.000	2.040	2.000	2.050	5,000	10,085	2.0170	1.743	1.709	1.743	1.709	1.751	5,853	1.7232	2.00%
2022-05-13	2.000	1.970	2.000	1.970	2.000	76,000	150,915	1.9857	1.709	1.683	1.709	1.683	1.709	88,959	1.6965	-0.50%
2022-05-12	2.010	2.010	2.020	1.970	2.010	44,000	88,140	2.0032	1.717	1.717	1.726	1.683	1.717	51,503	1.7114	1.01%
2022-05-11	1.990	1.960	1.990	1.970	2.010	89,500	178,170	1.9907	1.700	1.674	1.700	1.683	1.717	104,761	1.7007	-0.50%
2022-05-10	2.000	1.980	2.000	1.990	2.020	74,000	147,870	1.9982	1.709	1.692	1.709	1.700	1.726	86,618	1.7072	0.00%
2022-05-06	2.000	1.980	2.000	1.970	2.040	87,500	174,160	1.9904	1.709	1.692	1.709	1.683	1.743	102,420	1.7005	-1.96%
2022-05-05	2.040	1.990	2.040	1.970	2.040	92,500	185,255	2.0028	1.743	1.700	1.743	1.683	1.743	108,272	1.7110	0.00%
2022-05-04	2.040	1.990	2.040	2.000	2.050	26,500	53,705	2.0266	1.743	1.700	1.743	1.709	1.751	31,019	1.7314	0.99%
2022-05-03	2.020	1.960	2.020	1.970	2.020	43,500	86,950	1.9989	1.726	1.674	1.726	1.683	1.726	50,917	1.7077	-0.49%
2022-04-29	2.030	1.980	2.030	2.010	2.060	58,000	117,090	2.0188	1.734	1.692	1.734	1.717	1.760	67,890	1.7247	1.00%
2022-04-28	2.010	1.980	2.010	1.970	2.030	59,500	119,145	2.0024	1.717	1.692	1.717	1.683	1.734	69,645	1.7107	0.50%
2022-04-27	2.000	1.970	2.000	1.960	2.010	34,000	67,470	1.9844	1.709	1.683	1.709	1.674	1.717	39,797	1.6953	1.52%
2022-04-26	1.970	1.950	1.970	1.950	1.990	58,000	113,980	1.9652	1.683	1.666	1.683	1.666	1.700	67,890	1.6789	-0.51%
2022-04-25	1.980	1.950	1.980	1.960	1.990	59,000	116,780	1.9793	1.692	1.666	1.692	1.674	1.700	69,060	1.6910	-1.00%
2022-04-22	2.000	1.970	2.000	1.980	2.020	19,000	37,790	1.9889	1.709	1.683	1.709	1.692	1.726	22,240	1.6992	0.00%
2022-04-21	2.000	1.970	2.000	1.940	2.030	118,500	234,640	1.9801	1.709	1.683	1.709	1.657	1.734	138,706	1.6916	-1.96%
2022-04-20	2.040	1.990	2.040	1.970	2.060	258,000	518,490	2.0097	1.743	1.700	1.743	1.683	1.760	301,992	1.7169	-0.49%
2022-04-19	2.050	1.970	2.050	1.970	2.050	77,500	155,840	2.0108	1.751	1.683	1.751	1.683	1.751	90,715	1.7179	0.99%
2022-04-14	2.030	1.980	2.030	1.960	2.040	122,000	243,650	1.9971	1.734	1.692	1.734	1.674	1.743	142,802	1.7062	2.01%
2022-04-13	1.990	1.960	1.990	1.970	1.990	35,000	69,630	1.9894	1.700	1.674	1.700	1.683	1.700	40,968	1.6996	0.00%
2022-04-12	1.990	1.940	1.990	1.950	1.990	37,000	73,295	1.9809	1.700	1.657	1.700	1.666	1.700	43,309	1.6924	1.02%
2022-04-11	1.970	1.940	1.970	1.940	2.000	64,000	125,445	1.9601	1.683	1.657	1.683	1.657	1.709	74,913	1.6745	-1.50%
2022-04-08	2.000	1.980	2.000	1.980	2.000	6,000	11,980	1.9967	1.709	1.692	1.709	1.692	1.709	7,023	1.7058	0.00%
2022-04-07	2.000	1.960	2.000	1.970	2.000	95,000	189,270	1.9923	1.709	1.674	1.709	1.683	1.709	111,199	1.7021	0.00%
2022-04-06	2.000	1.980	2.000	1.980	2.010	18,500	36,955	1.9976	1.709	1.692	1.709	1.692	1.717	21,654	1.7066	-0.50%
2022-04-04	2.010	2.010	2.020	1.940	2.020	174,500	347,245	1.9899	1.717	1.717	1.726	1.657	1.726	204,254	1.7001	-0.99%
2022-04-01	2.030	1.960	2.030	1.950	2.040	564,000	1,125,590	1.9957	1.734	1.674	1.734	1.666	1.743	660,169	1.7050	-0.49%
2022-03-31	2.040	2.040	2.050	1.820	2.040	1,333,000	2,620,980	1.9662	1.743	1.743	1.751	1.555	1.743	1,560,292	1.6798	-0.49%
2022-03-30	2.050	1.990	2.050	1.960	2.050	350,500	706,935	2.0169	1.751	1.700	1.751	1.674	1.751	410,264	1.7231	2.50%
2022-03-29	2.000	1.980	2.000	1.970	2.020	31,000	61,510	1.9842	1.709	1.692	1.709	1.683	1.726	36,286	1.6952	1.01%
2022-03-28	1.980	1.930	1.980	1.970	2.000	62,500	123,755	1.9801	1.692	1.649	1.692	1.683	1.709	73,157	1.6916	-0.50%
2022-03-25	1.990	1.940	1.990	1.860	2.000	73,500	144,105	1.9606	1.700	1.657	1.700	1.589	1.709	86,033	1.6750	0.00%
2022-03-24	1.990	1.940	1.990	1.980	1.990	50,000	99,465	1.9893	1.700	1.657	1.700	1.692	1.700	58,526	1.6995	1.02%
2022-03-23	1.970	1.940	1.980	1.950	2.020	29,000	57,500	1.9828	1.683	1.657	1.692	1.666	1.726	33,945	1.6939	-1.01%
2022-03-22	1.990	1.910	1.990	1.870	1.990	87,500	171,025	1.9546	1.700	1.632	1.700	1.598	1.700	102,420	1.6698	1.53%
2022-03-21	1.960	1.920	1.960	1.910	1.980	39,000	75,620	1.9390	1.674	1.640	1.674	1.632	1.692	45,650	1.6565	0.00%
2022-03-18	1.960	1.930	1.960	1.930	1.980	103,000	200,280	1.9445	1.674	1.649	1.674	1.649	1.692	120,563	1.6612	1.03%
2022-03-17	1.940	1.860	1.940	1.770	1.940	192,500	360,255	1.8715	1.657	1.589	1.657	1.512	1.657	225,324	1.5988	10.23%
2022-03-16	1.760	1.720	1.800	1.680	1.800	134,000	229,110	1.7098	1.504	1.469	1.538	1.435	1.538	156,849	1.4607	4.76%
2022-03-15	1.680	1.620	1.680	1.610	1.690	211,500	345,015	1.6313	1.435	1.384	1.435	1.375	1.444	247,563	1.3936	-1.18%
2022-03-14	1.700	1.660	1.690	1.660	1.770	660,500	1,131,465	1.7130	1.452	1.418	1.444	1.418	1.512	773,123	1.4635	-1.16%
2022-03-11	1.720	1.720	1.760	1.720	1.860	2,432,000	4,254,355	1.7493	1.469	1.469	1.504	1.469	1.589	2,846,685	1.4945	-7.53%
2022-03-10	1.860	1.790	1.860	1.770	1.860	233,500	422,335	1.8087	1.589	1.529	1.589	1.512	1.589	273,315	1.5452	3.33%
2022-03-09	1.800	1.790	1.810	1.790	1.840	203,000	365,980	1.8029	1.538	1.529	1.546	1.529	1.572	237,614	1.5402	-3.74%
2022-03-08	1.870	1.840	1.870	1.840	1.870	68,500	126,305	1.8439	1.598	1.572	1.598	1.572	1.598	80,180	1.5753	-0.53%
2022-03-07	1.880	1.860	1.880	1.870	1.890	22,500	42,125	1.8722	1.606	1.589	1.606	1.598	1.615	26,337	1.5995	-0.53%
2022-03-04	1.890	1.870	1.890	1.880	1.910	145,000	273,095	1.8834	1.615	1.598	1.615	1.606	1.632	169,724	1.6091	1.61%
2022-03-03	1.860	1.860	1.910	1.860	1.930	47,500	90,280	1.9006	1.589	1.589	1.632	1.589	1.649	55,599	1.6238	-2.62%
2022-03-02	1.910	1.890	1.920	1.890	1.930	128,000	244,225	1.9080	1.632	1.615	1.640	1.615	1.649	149,826	1.6301	0.53%
2022-03-01	1.900	1.900	1.920	1.900	1.960	377,500	721,655	1.9117	1.623	1.623	1.640	1.623	1.674	441,868	1.6332	0.00%
2022-02-28	1.900	1.900	1.920	1.880	1.980	641,000	1,237,175	1.9301	1.623	1.623	1.640	1.606	1.692	750,298	1.6489	-1.55%
2022-02-25	1.930	1.880	1.930	1.900	1.940	48,500	92,755	1.9125	1.649	1.606	1.649	1.623	1.657	56,770	1.6339	1.05%
2022-02-24	1.910	1.910	1.930	1.910	1.960	204,000	391,720	1.9202	1.632	1.632	1.649	1.632	1.674	238,784	1.6405	-1.55%
2022-02-23	1.940	1.950	1.960	1.940	2.030	626,000	1,226,525	1.9593	1.657	1.666	1.674	1.657	1.734	732,741	1.6739	-3.00%
2022-02-22	2.000	1.960	2.000	2.000	2.000	16,500	33,000	2.0000	1.709	1.674	1.709	1.709	1.709	19,313	1.7087	1.52%
2022-02-21	1.970	2.000	2.020	1.970	2.020	36,000	72,645	2.0179	1.683	1.709	1.726	1.683	1.726	42,138	1.7240	-1.99%
2022-02-18	2.010	1.990	2.010	2.010	2.010	25,000	50,050	2.0020	1.717	1.700	1.717	1.717	1.717	29,263	1.7104	0.00%
2022-02-17	2.010	1.990	2.010	-	-	0	0	-	1.717	1.700	1.717	-	-	0	-	0.00%
2022-02-16	2.010	1.980	2.010	1.980	2.010	72,000	144,260	2.0036	1.717	1.692	1.717	1.692	1.717	84,277	1.7117	1.52%
2022-02-15	1.980	1.960	1.990	1.950	1.990	535,000	1,056,945	1.9756	1.692	1.674	1.700	1.666	1.700	626,224	1.6878	-1.00%
2022-02-14	2.000	1.980	2.000	1.980	2.040	295,000	588,725	1.9957	1.709	1.692	1.709	1.692	1.743	345,301	1.7050	0.50%
2022-02-11	1.990	1.990	2.010	1.990	2.030	1,050,000	2,103,215	2.0031	1.700	1.700	1.717	1.700	1.734	1,229,038	1.7113	-1.97%
2022-02-10	2.030	1.980	2.030	1.980	2.030	544,000	1,083,130	1.9910	1.734	1.692	1.734	1.692	1.734	636,759	1.7010	2.01%
2022-02-09	1.990	1.990	2.020	1.990	2.030	402,000	804,655	2.0016	1.700	1.700	1.726	1.700	1.734	470,546	1.7100	0.00%
2022-02-08	1.990	1.990	2.040	1.990	2.080	1,124,500	2,256,060	2.0063	1.700	1.700	1.743	1.700	1.777	1,316,241	1.7140	-2.45%
2022-02-07	2.040	2.010	2.040	2.010	2.060	489,500	991,755	2.0261	1.743	1.717	1.743	1.717	1.760	572,966	1.7309	0.99%
2022-02-04	2.020	2.020	2.040	2.010	2.080	201,000	410,750	2.0435	1.726	1.726	1.743	1.717	1.777	235,273	1.7458	-0.98%
2022-01-31	2.040	1.990	2.040	1.980	2.050	12,000	24,175	2.0146	1.743	1.700	1.743	1.692	1.751	14,046	1.7211	1.49%
2022-01-28	2.010	1.990	2.010	1.990	2.010	34,000	67,935	1.9981	1.717	1.700	1.717	1.700	1.717	39,797	1.7070	0.50%
2022-01-27	2.000	1.980	2.000	1.980	2.090	128,000	255,975	1.9998	1.709	1.692	1.709	1.692	1.786	149,826	1.7085	-1.48%
2022-01-26	2.030	2.000	2.030	2.010	2.090	465,000	937,615	2.0164	1.734	1.709	1.734	1.717	1.786	544,288	1.7226	0.00%
2022-01-25	2.030	2.020	2.050	2.020	2.050	344,000	698,515	2.0306	1.734	1.726	1.751	1.726	1.751	402,656	1.7348	0.00%
2022-01-24	2.030	2.040	2.050	2.020	2.060	547,500	1,112,670	2.0323	1.734	1.743	1.751	1.726	1.760	640,855	1.7362	0.00%
2022-01-21	2.030	2.020	2.070	2.020	2.070	163,500	332,365	2.0328	1.734	1.726	1.768	1.726	1.768	191,379	1.7367	0.00%
2022-01-20	2.030	2.020	2.030	2.020	2.070	643,500	1,309,785	2.0354	1.734	1.726	1.734	1.726	1.768	753,224	1.7389	-1.46%
2022-01-19	2.060	2.040	2.060	2.030	2.080	32,500	66,915	2.0589	1.760	1.743	1.760	1.734	1.777	38,042	1.7590	0.98%
2022-01-18	2.040	2.030	2.060	2.030	2.080	268,000	549,485	2.0503	1.743	1.734	1.760	1.734	1.777	313,697	1.7516	-1.45%
2022-01-17	2.070	2.040	2.070	2.040	2.090	405,000	829,570	2.0483	1.768	1.743	1.768	1.743	1.786	474,057	1.7499	0.98%
2022-01-14	2.050	2.050	2.070	2.030	2.060	237,000	484,635	2.0449	1.751	1.751	1.768	1.734	1.760	277,411	1.7470	0.00%
2022-01-13	2.050	2.040	2.070	2.040	2.130	908,500	1,874,705	2.0635	1.751	1.743	1.768	1.743	1.820	1,063,410	1.7629	-0.49%
2022-01-12	2.060	2.040	2.060	2.040	2.100	573,500	1,184,490	2.0654	1.760	1.743	1.760	1.743	1.794	671,289	1.7645	0.98%
2022-01-11	2.040	2.040	2.070	2.040	2.190	1,089,500	2,242,310	2.0581	1.743	1.743	1.768	1.743	1.871	1,275,273	1.7583	-4.23%
2022-01-10	2.130	2.110	2.140	2.110	2.240	75,500	160,545	2.1264	1.820	1.803	1.828	1.803	1.914	88,374	1.8167	0.95%
2022-01-07	2.110	2.070	2.110	2.100	2.130	23,500	49,595	2.1104	1.803	1.768	1.803	1.794	1.820	27,507	1.8030	1.44%
2022-01-06	2.080	2.060	2.100	2.040	2.110	137,500	283,920	2.0649	1.777	1.760	1.794	1.743	1.803	160,945	1.7641	-0.95%
2022-01-05	2.100	2.090	2.120	2.090	2.150	129,500	274,055	2.1163	1.794	1.786	1.811	1.786	1.837	151,581	1.8080	-0.47%
2022-01-04	2.110	2.100	2.110	2.100	2.150	53,000	112,560	2.1238	1.803	1.794	1.803	1.794	1.837	62,037	1.8144	-0.94%
2022-01-03	2.130	2.100	2.130	2.090	2.140	114,500	241,600	2.1100	1.820	1.794	1.820	1.786	1.828	134,024	1.8027	-0.93%
2021-12-31	2.150	2.140	2.150	2.030	2.330	672,000	1,474,005	2.1935	1.837	1.828	1.837	1.734	1.991	786,584	1.8739	3.86%
2021-12-30	2.070	2.070	2.090	2.050	2.090	21,500	44,785	2.0830	1.768	1.768	1.786	1.751	1.786	25,166	1.7796	0.49%
2021-12-29	2.060	2.060	2.080	2.040	2.150	634,500	1,323,885	2.0865	1.760	1.760	1.777	1.743	1.837	742,690	1.7826	-2.37%
2021-12-28	2.110	2.090	2.110	2.070	2.430	3,998,500	8,409,845	2.1032	1.803	1.786	1.803	1.768	2.076	4,680,292	1.7969	-24.64%
2021-12-24	2.800	2.410	-	-	-	0	0	-	2.392	2.059	-	-	-	0	-	0.00%
2021-12-23	2.800	2.410	-	-	-	0	0	-	2.392	2.059	-	-	-	0	-	0.00%
2021-12-22	2.800	2.400	-	-	-	0	0	-	2.392	2.050	-	-	-	0	-	0.00%
2021-12-21	2.800	2.420	2.800	-	-	0	0	-	2.392	2.067	2.392	-	-	0	-	0.00%
2021-12-20	2.800	2.660	2.900	-	-	0	0	-	2.392	2.273	2.478	-	-	0	-	0.00%
2021-12-17	2.800	2.680	2.900	2.790	2.800	2,500	6,995	2.7980	2.392	2.290	2.478	2.384	2.392	2,926	2.3904	-0.36%
2021-12-16	2.810	2.810	2.850	2.800	2.900	41,500	116,570	2.8089	2.401	2.401	2.435	2.392	2.478	48,576	2.3997	-0.71%
2021-12-15	2.830	2.830	2.970	2.830	2.850	37,000	105,420	2.8492	2.418	2.418	2.537	2.418	2.435	43,309	2.4341	-3.08%
2021-12-14	2.920	2.920	2.990	2.920	2.940	2,500	7,330	2.9320	2.495	2.495	2.554	2.495	2.512	2,926	2.5049	-0.68%
2021-12-13	2.940	2.930	3.500	2.930	2.930	2,000	5,860	2.9300	2.512	2.503	2.990	2.503	2.503	2,341	2.5032	-5.77%
2021-12-10	3.120	2.930	3.560	-	-	0	0	-	2.666	2.503	3.041	-	-	0	-	0.00%
2021-12-09	3.120	2.930	3.480	-	-	0	0	-	2.666	2.503	2.973	-	-	0	-	0.00%
2021-12-08	3.120	3.120	3.400	3.120	3.120	3,500	10,920	3.1200	2.666	2.666	2.905	2.666	2.666	4,097	2.6655	-11.36%
2021-12-07	3.520	2.840	3.520	2.930	3.570	5,000	16,250	3.2500	3.007	2.426	3.007	2.503	3.050	5,853	2.7766	20.14%
2021-12-06	2.930	2.930	3.330	2.930	2.990	4,000	11,915	2.9788	2.503	2.503	2.845	2.503	2.554	4,682	2.5448	-13.06%
2021-12-03	3.370	2.930	3.590	-	-	0	0	-	2.879	2.503	3.067	-	-	0	-	0.00%
2021-12-02	3.370	2.930	3.370	-	-	0	0	-	2.879	2.503	2.879	-	-	0	-	0.00%
2021-12-01	3.370	2.930	3.590	-	-	0	0	-	2.879	2.503	3.067	-	-	0	-	0.00%
2021-11-30	3.370	2.930	3.590	-	-	0	0	-	2.879	2.503	3.067	-	-	0	-	0.00%
2021-11-29	3.370	2.930	3.580	-	-	0	0	-	2.879	2.503	3.058	-	-	0	-	0.00%
2021-11-26	3.370	2.930	3.370	-	-	0	0	-	2.879	2.503	2.879	-	-	0	-	0.00%
2021-11-25	3.370	2.930	3.590	-	-	0	0	-	2.879	2.503	3.067	-	-	0	-	0.00%
2021-11-24	3.370	2.930	3.440	-	-	0	0	-	2.879	2.503	2.939	-	-	0	-	0.00%
2021-11-23	3.370	2.930	3.370	-	-	0	0	-	2.879	2.503	2.879	-	-	0	-	-0.88%
2021-11-22	3.400	2.930	3.400	-	-	0	0	-	2.905	2.503	2.905	-	-	0	-	-1.16%
2021-11-19	3.440	2.930	3.440	-	-	0	0	-	2.939	2.503	2.939	-	-	0	-	0.00%
2021-11-18	3.440	-	3.570	-	-	0	0	-	2.939	-	3.050	-	-	0	-	0.00%
2021-11-17	3.440	-	3.570	-	-	0	0	-	2.939	-	3.050	-	-	0	-	0.00%
2021-11-16	3.440	2.940	3.550	-	-	0	0	-	2.939	2.512	3.033	-	-	0	-	0.00%
2021-11-15	3.440	2.950	3.500	-	-	0	0	-	2.939	2.520	2.990	-	-	0	-	0.00%
2021-11-12	3.440	2.930	3.490	-	-	500	1,780	3.5600	2.939	2.503	2.982	-	-	585	3.0414	0.00%
2021-11-11	3.440	2.930	3.440	3.520	3.520	500	1,760	3.5200	2.939	2.503	2.939	3.007	3.007	585	3.0072	5.52%
2021-11-10	3.260	2.930	3.260	-	-	0	0	-	2.785	2.503	2.785	-	-	0	-	-0.31%
2021-11-09	3.270	2.930	3.270	-	-	0	0	-	2.794	2.503	2.794	-	-	0	-	-0.61%
2021-11-08	3.290	3.290	3.320	3.290	3.380	2,500	8,280	3.3120	2.811	2.811	2.836	2.811	2.888	2,926	2.8295	13.06%
2021-11-05	2.910	2.680	3.060	2.910	3.060	20,000	60,765	3.0383	2.486	2.290	2.614	2.486	2.614	23,410	2.5957	-4.59%
2021-11-04	3.050	2.960	3.050	-	-	0	0	-	2.606	2.529	2.606	-	-	0	-	0.00%
2021-11-03	3.050	3.050	3.250	3.000	3.050	6,500	19,750	3.0385	2.606	2.606	2.777	2.563	2.606	7,608	2.5958	0.00%
2021-11-02	3.050	3.050	3.060	-	-	0	0	-	2.606	2.606	2.614	-	-	0	-	0.66%
2021-11-01	3.030	2.930	3.060	-	-	0	0	-	2.589	2.503	2.614	-	-	0	-	-0.98%
2021-10-29	3.060	2.910	3.470	-	-	0	0	-	2.614	2.486	2.965	-	-	0	-	0.00%
2021-10-28	3.060	3.050	3.480	-	-	0	0	-	2.614	2.606	2.973	-	-	0	-	0.00%
2021-10-27	3.060	3.000	3.400	2.970	3.060	5,500	16,605	3.0191	2.614	2.563	2.905	2.537	2.614	6,438	2.5793	0.00%
2021-10-26	3.060	2.980	3.490	-	-	0	0	-	2.614	2.546	2.982	-	-	0	-	0.00%
2021-10-25	3.060	3.000	3.580	-	-	0	0	-	2.614	2.563	3.058	-	-	0	-	0.00%
2021-10-22	3.060	2.980	3.060	-	-	0	0	-	2.614	2.546	2.614	-	-	0	-	0.00%
2021-10-21	3.060	3.060	3.580	3.000	3.060	13,500	41,010	3.0378	2.614	2.614	3.058	2.563	2.614	15,802	2.5953	-3.16%
2021-10-20	3.160	3.100	3.160	-	-	0	0	-	2.700	2.648	2.700	-	-	0	-	0.00%
2021-10-19	3.160	2.970	3.160	-	-	0	0	-	2.700	2.537	2.700	-	-	0	-	0.00%
2021-10-18	3.160	3.110	3.160	3.160	3.160	7,500	23,700	3.1600	2.700	2.657	2.700	2.700	2.700	8,779	2.6997	-0.32%
2021-10-15	3.170	3.060	3.170	3.170	3.170	3,000	9,510	3.1700	2.708	2.614	2.708	2.708	2.708	3,512	2.7082	0.00%
2021-10-12	3.170	3.050	3.550	-	-	0	0	-	2.708	2.606	3.033	-	-	0	-	0.00%
2021-10-11	3.170	3.170	3.390	3.050	3.050	1,000	3,050	3.0500	2.708	2.708	2.896	2.606	2.606	1,171	2.6057	-6.76%
2021-10-08	3.400	3.050	3.400	-	-	0	0	-	2.905	2.606	2.905	-	-	0	-	0.00%
2021-10-07	3.400	3.050	3.400	-	-	0	0	-	2.905	2.606	2.905	-	-	0	-	-0.58%
2021-10-06	3.420	3.050	3.550	-	-	0	0	-	2.922	2.606	3.033	-	-	0	-	0.00%
2021-10-05	3.420	3.050	3.550	-	-	0	0	-	2.922	2.606	3.033	-	-	0	-	0.00%
2021-10-04	3.420	3.050	3.420	-	-	0	0	-	2.922	2.606	2.922	-	-	0	-	0.00%
2021-09-30	3.420	3.050	3.550	-	-	0	0	-	2.922	2.606	3.033	-	-	0	-	-0.87%
2021-09-29	3.450	3.530	3.550	-	-	0	0	-	2.947	3.016	3.033	-	-	0	-	0.00%
2021-09-28	3.450	2.980	3.450	-	-	0	0	-	2.947	2.546	2.947	-	-	0	-	0.00%
2021-09-27	3.450	3.080	3.450	-	-	0	0	-	2.947	2.631	2.947	-	-	0	-	-1.43%
2021-09-24	3.500	3.030	3.550	-	-	0	0	-	2.990	2.589	3.033	-	-	0	-	0.00%
2021-09-23	3.500	-	3.550	-	-	0	0	-	2.990	-	3.033	-	-	0	-	0.00%
2021-09-21	3.500	3.110	3.540	-	-	0	0	-	2.990	2.657	3.024	-	-	0	-	0.00%
2021-09-20	3.500	3.000	3.500	-	-	0	0	-	2.990	2.563	2.990	-	-	0	-	0.00%
2021-09-17	3.500	3.100	3.500	-	-	0	0	-	2.990	2.648	2.990	-	-	0	-	0.00%
2021-09-16	3.500	3.110	3.500	-	-	0	0	-	2.990	2.657	2.990	-	-	0	-	0.00%
2021-09-15	3.500	-	3.540	-	-	0	0	-	2.990	-	3.024	-	-	0	-	0.00%
2021-09-14	3.500	3.500	3.550	-	-	0	0	-	2.990	2.990	3.033	-	-	0	-	0.00%
2021-09-13	3.500	3.500	3.550	3.480	3.480	500	1,740	3.4800	2.990	2.990	3.033	2.973	2.973	585	2.9731	0.00%
2021-09-10	3.500	3.100	3.550	-	-	0	0	-	2.990	2.648	3.033	-	-	0	-	0.00%
2021-09-09	3.500	3.100	3.500	-	-	0	0	-	2.990	2.648	2.990	-	-	0	-	0.00%
2021-09-08	3.500	-	3.550	-	-	0	0	-	2.990	-	3.033	-	-	0	-	0.00%
2021-09-07	3.500	3.110	3.520	-	-	0	0	-	2.990	2.657	3.007	-	-	0	-	0.00%
2021-09-06	3.500	3.500	3.550	3.330	3.500	51,500	180,100	3.4971	2.990	2.990	3.033	2.845	2.990	60,281	2.9877	-2.51%
2021-09-03	3.590	3.030	3.590	3.590	3.590	1,500	5,385	3.5900	3.067	2.589	3.067	3.067	3.067	1,756	3.0670	0.84%
2021-09-02	3.560	3.280	3.560	-	-	0	0	-	3.041	2.802	3.041	-	-	0	-	-0.28%
2021-09-01	3.570	3.500	3.570	-	-	0	0	-	3.050	2.990	3.050	-	-	0	-	0.00%
2021-08-31	3.570	3.050	3.570	3.480	3.590	725,500	2,540,050	3.5011	3.050	2.606	3.050	2.973	3.067	849,206	2.9911	0.00%
2021-08-30	3.570	3.100	3.630	3.570	3.570	500	1,785	3.5700	3.050	2.648	3.101	3.050	3.050	585	3.0499	0.28%
2021-08-27	3.560	3.560	3.630	3.310	3.560	35,500	125,940	3.5476	3.041	3.041	3.101	2.828	3.041	41,553	3.0308	3.19%
2021-08-26	3.450	3.220	3.450	3.390	3.450	6,000	20,500	3.4167	2.947	2.751	2.947	2.896	2.947	7,023	2.9190	7.81%
2021-08-25	3.200	3.200	-	-	-	0	0	-	2.734	2.734	-	-	-	0	-	2.56%
2021-08-24	3.120	3.100	-	-	-	0	0	-	2.666	2.648	-	-	-	0	-	0.00%
2021-08-23	3.120	3.100	3.360	3.100	3.120	3,000	9,325	3.1083	2.666	2.648	2.871	2.648	2.666	3,512	2.6555	0.65%
2021-08-20	3.100	3.100	3.230	3.100	3.110	41,500	128,770	3.1029	2.648	2.648	2.759	2.648	2.657	48,576	2.6509	-6.06%
2021-08-19	3.300	3.110	3.640	3.300	3.310	19,500	64,515	3.3085	2.819	2.657	3.110	2.819	2.828	22,825	2.8265	0.00%
2021-08-18	3.300	3.300	3.640	3.300	3.310	10,000	33,025	3.3025	2.819	2.819	3.110	2.819	2.828	11,705	2.8214	-2.94%
2021-08-17	3.400	3.300	3.500	3.300	3.400	6,500	22,005	3.3854	2.905	2.819	2.990	2.819	2.905	7,608	2.8922	-2.86%
2021-08-16	3.500	3.250	3.620	-	-	0	0	-	2.990	2.777	3.093	-	-	0	-	0.00%
2021-08-13	3.500	3.250	3.640	-	-	0	0	-	2.990	2.777	3.110	-	-	0	-	0.00%
2021-08-12	3.500	3.250	3.640	-	-	0	0	-	2.990	2.777	3.110	-	-	0	-	0.00%
2021-08-11	3.500	3.250	3.620	-	-	0	0	-	2.990	2.777	3.093	-	-	0	-	0.00%
2021-08-10	3.500	3.330	3.500	-	-	0	0	-	2.990	2.845	2.990	-	-	0	-	0.00%
2021-08-09	3.500	3.330	3.610	-	-	0	0	-	2.990	2.845	3.084	-	-	0	-	0.00%
2021-08-06	3.500	3.330	3.600	-	-	0	0	-	2.990	2.845	3.076	-	-	0	-	0.00%
2021-08-05	3.500	3.330	3.550	-	-	0	0	-	2.990	2.845	3.033	-	-	0	-	0.00%
2021-08-04	3.500	3.330	3.600	-	-	0	0	-	2.990	2.845	3.076	-	-	0	-	0.00%
2021-08-03	3.500	3.330	3.500	-	-	0	0	-	2.990	2.845	2.990	-	-	0	-	0.00%
2021-08-02	3.500	3.330	3.600	-	-	0	0	-	2.990	2.845	3.076	-	-	0	-	0.00%
2021-07-30	3.500	3.330	3.500	-	-	0	0	-	2.990	2.845	2.990	-	-	0	-	-0.57%
2021-07-29	3.520	3.410	3.520	-	-	0	0	-	3.007	2.913	3.007	-	-	0	-	0.00%
2021-07-28	3.520	3.410	3.550	-	-	0	0	-	3.007	2.913	3.033	-	-	0	-	0.00%
2021-07-27	3.520	3.520	3.610	3.520	3.520	5,000	17,600	3.5200	3.007	3.007	3.084	3.007	3.007	5,853	3.0072	0.28%
2021-07-26	3.510	3.510	3.600	3.510	3.510	5,000	17,550	3.5100	2.999	2.999	3.076	2.999	2.999	5,853	2.9987	0.29%
2021-07-23	3.500	3.500	3.610	3.500	3.500	17,500	61,250	3.5000	2.990	2.990	3.084	2.990	2.990	20,484	2.9901	0.00%
2021-07-22	3.500	3.410	3.500	-	-	0	0	-	2.990	2.913	2.990	-	-	0	-	0.00%
2021-07-21	3.500	3.410	3.500	3.500	3.500	20,000	70,000	3.5000	2.990	2.913	2.990	2.990	2.990	23,410	2.9901	0.00%
2021-07-20	3.500	3.410	3.500	-	-	0	0	-	2.990	2.913	2.990	-	-	0	-	0.00%
2021-07-19	3.500	3.400	3.640	3.500	3.500	24,000	84,000	3.5000	2.990	2.905	3.110	2.990	2.990	28,092	2.9901	-0.85%
2021-07-16	3.530	3.500	3.530	3.430	3.530	46,000	158,015	3.4351	3.016	2.990	3.016	2.930	3.016	53,844	2.9347	-1.94%
2021-07-15	3.600	3.410	3.600	3.640	3.640	3,500	12,740	3.6400	3.076	2.913	3.076	3.110	3.110	4,097	3.1098	2.86%
2021-07-14	3.500	3.410	3.500	3.500	3.500	21,000	73,500	3.5000	2.990	2.913	2.990	2.990	2.990	24,581	2.9901	0.57%
2021-07-13	3.480	3.470	3.500	3.470	3.480	22,000	76,545	3.4793	2.973	2.965	2.990	2.965	2.973	25,751	2.9725	1.75%
2021-07-12	3.420	3.100	3.420	-	-	1,500	5,130	3.4200	2.922	2.648	2.922	-	-	1,756	2.9218	-2.29%
2021-07-09	3.500	3.430	3.500	-	-	0	0	-	2.990	2.930	2.990	-	-	0	-	0.00%
2021-07-08	3.500	3.500	3.550	3.500	3.500	20,000	70,000	3.5000	2.990	2.990	3.033	2.990	2.990	23,410	2.9901	0.00%
2021-07-07	3.500	3.410	3.500	3.500	3.500	1,000	3,500	3.5000	2.990	2.913	2.990	2.990	2.990	1,171	2.9901	0.00%
2021-07-06	3.500	3.420	3.500	-	-	0	0	-	2.990	2.922	2.990	-	-	0	-	0.00%
2021-07-05	3.500	3.430	3.510	3.500	3.550	43,000	150,600	3.5023	2.990	2.930	2.999	2.990	3.033	50,332	2.9921	-1.41%
2021-07-02	3.550	3.510	3.550	3.470	3.560	135,500	477,840	3.5265	3.033	2.999	3.033	2.965	3.041	158,604	3.0128	-1.93%
2021-06-30	3.620	3.410	3.510	3.620	3.620	2,500	9,015	3.6060	3.093	2.913	2.999	3.093	3.093	2,926	3.0807	3.72%
2021-06-29	3.490	3.490	3.500	3.410	3.500	74,000	258,410	3.4920	2.982	2.982	2.990	2.913	2.990	86,618	2.9833	-0.29%
2021-06-28	3.500	3.440	3.500	3.450	3.550	62,500	218,610	3.4978	2.990	2.939	2.990	2.947	3.033	73,157	2.9882	2.94%
2021-06-25	3.400	3.400	3.470	3.400	3.570	593,000	2,053,105	3.4622	2.905	2.905	2.965	2.905	3.050	694,114	2.9579	-6.08%
2021-06-24	3.620	3.600	3.620	3.430	3.620	494,000	1,756,290	3.5552	3.093	3.076	3.093	2.930	3.093	578,233	3.0373	-0.28%
2021-06-23	3.630	3.600	3.630	3.400	3.630	3,016,000	10,965,010	3.6356	3.101	3.076	3.101	2.905	3.101	3,530,264	3.1060	0.00%
2021-06-22	3.630	3.620	3.630	3.500	3.630	65,500	233,610	3.5666	3.101	3.093	3.101	2.990	3.101	76,669	3.0470	2.54%
2021-06-21	3.540	3.540	3.630	3.530	3.540	15,000	53,090	3.5393	3.024	3.024	3.101	3.016	3.024	17,558	3.0237	0.28%
2021-06-18	3.530	3.530	3.560	3.500	3.560	216,000	759,645	3.5169	3.016	3.016	3.041	2.990	3.041	252,831	3.0046	-1.94%
2021-06-17	3.600	3.520	3.610	3.420	3.600	168,500	599,520	3.5580	3.076	3.007	3.084	2.922	3.076	197,231	3.0397	-0.55%
2021-06-16	3.620	3.550	3.620	3.360	3.620	180,000	642,755	3.5709	3.093	3.033	3.093	2.871	3.093	210,692	3.0507	-0.55%
2021-06-15	3.640	3.630	3.640	3.500	3.640	483,000	1,745,625	3.6141	3.110	3.101	3.110	2.990	3.110	565,357	3.0876	0.00%
2021-06-11	3.640	-	3.640	3.500	3.640	130,500	472,435	3.6202	3.110	-	3.110	2.990	3.110	152,752	3.0928	0.00%
2021-06-10	3.640	3.640	3.650	3.600	3.660	22,500	82,055	3.6469	3.110	3.110	3.118	3.076	3.127	26,337	3.1156	3.70%
2021-06-09	3.510	3.510	3.600	3.420	3.560	40,500	142,025	3.5068	2.999	2.999	3.076	2.922	3.041	47,406	2.9959	-4.10%
2021-06-08	3.660	3.660	3.670	3.520	3.660	106,500	388,335	3.6463	3.127	3.127	3.135	3.007	3.127	124,660	3.1152	0.00%
2021-06-07	3.660	3.660	3.700	3.660	3.660	86,000	314,760	3.6600	3.127	3.127	3.161	3.127	3.127	100,664	3.1268	0.55%
2021-06-04	3.640	3.500	3.650	3.640	3.640	500	1,820	3.6400	3.110	2.990	3.118	3.110	3.110	585	3.1098	-0.27%
2021-06-03	3.650	3.510	3.650	3.500	3.650	164,000	597,355	3.6424	3.118	2.999	3.118	2.990	3.118	191,964	3.1118	0.00%
2021-06-02	3.650	3.650	3.670	3.460	3.650	56,000	204,280	3.6479	3.118	3.118	3.135	2.956	3.118	65,549	3.1165	0.27%
2021-06-01	3.640	3.460	3.640	3.430	3.640	18,000	63,240	3.5133	3.110	2.956	3.110	2.930	3.110	21,069	3.0015	2.25%
2021-05-31	3.560	3.560	3.640	3.560	3.560	5,000	17,800	3.5600	3.041	3.041	3.110	3.041	3.041	5,853	3.0414	0.00%
2021-05-28	3.560	3.300	3.560	3.400	3.570	27,500	95,550	3.4745	3.041	2.819	3.041	2.905	3.050	32,189	2.9684	-0.56%
2021-05-27	3.580	-	3.580	-	-	0	0	-	3.058	-	3.058	-	-	0	-	0.00%
2021-05-26	3.580	3.200	3.570	-	-	0	0	-	3.058	2.734	3.050	-	-	0	-	-0.28%
2021-05-25	3.590	3.220	3.580	3.450	3.620	157,500	563,835	3.5799	3.067	2.751	3.058	2.947	3.093	184,356	3.0584	-0.83%
2021-05-24	3.620	3.630	3.640	3.560	3.640	274,000	993,275	3.6251	3.093	3.101	3.110	3.041	3.110	320,720	3.0970	-0.28%
2021-05-21	3.630	3.110	3.630	3.610	3.630	76,500	276,635	3.6161	3.101	2.657	3.101	3.084	3.101	89,544	3.0894	0.28%
2021-05-20	3.620	3.600	3.620	3.390	3.620	75,500	267,900	3.5483	3.093	3.076	3.093	2.896	3.093	88,374	3.0314	0.28%
2021-05-18	3.610	-	3.610	3.500	3.610	59,000	211,035	3.5769	3.084	-	3.084	2.990	3.084	69,060	3.0558	1.69%
2021-05-17	3.550	-	3.550	-	-	0	0	-	3.033	-	3.033	-	-	0	-	-1.39%
2021-05-14	3.600	3.580	3.600	3.550	3.600	36,500	129,600	3.5507	3.076	3.058	3.076	3.033	3.076	42,724	3.0334	0.84%
2021-05-13	3.570	-	3.690	3.550	3.570	28,500	101,185	3.5504	3.050	-	3.152	3.033	3.050	33,360	3.0332	0.56%
2021-05-12	3.550	-	3.590	-	-	0	0	-	3.033	-	3.067	-	-	0	-	0.00%
2021-05-11	3.550	3.100	3.700	3.490	3.550	68,500	241,760	3.5293	3.033	2.648	3.161	2.982	3.033	80,180	3.0152	0.57%
2021-05-10	3.530	3.140	3.530	3.520	3.530	18,000	63,390	3.5217	3.016	2.683	3.016	3.007	3.016	21,069	3.0087	0.28%
2021-05-07	3.520	3.090	3.530	3.400	3.520	40,500	140,740	3.4751	3.007	2.640	3.016	2.905	3.007	47,406	2.9688	0.86%
2021-05-06	3.490	3.030	3.490	3.530	3.530	1,000	3,530	3.5300	2.982	2.589	2.982	3.016	3.016	1,171	3.0158	1.75%
2021-05-05	3.430	3.150	3.500	-	-	0	0	-	2.930	2.691	2.990	-	-	0	-	0.00%
2021-05-04	3.430	-	3.430	-	-	0	0	-	2.930	-	2.930	-	-	0	-	0.00%
2021-05-03	3.430	1.430	3.450	-	-	0	0	-	2.930	1.222	2.947	-	-	0	-	0.00%
2021-04-30	3.430	3.430	3.500	3.400	3.410	11,000	36,770	3.3427	2.930	2.930	2.990	2.905	2.913	12,876	2.8558	0.59%
2021-04-29	3.410	3.410	3.450	3.410	3.410	105,000	358,050	3.4100	2.913	2.913	2.947	2.913	2.913	122,904	2.9133	0.29%
2021-04-28	3.400	3.400	-	3.380	3.380	22,500	76,050	3.3800	2.905	2.905	-	2.888	2.888	26,337	2.8876	0.59%
2021-04-27	3.380	3.130	3.380	-	-	0	0	-	2.888	2.674	2.888	-	-	0	-	0.00%
2021-04-26	3.380	3.110	3.380	-	-	0	0	-	2.888	2.657	2.888	-	-	0	-	0.00%
2021-04-23	3.380	3.120	3.400	3.340	3.380	28,500	95,625	3.3553	2.888	2.666	2.905	2.853	2.888	33,360	2.8665	0.30%
2021-04-22	3.370	3.100	3.390	-	-	0	0	-	2.879	2.648	2.896	-	-	0	-	0.00%
2021-04-21	3.370	3.100	3.370	-	-	0	0	-	2.879	2.648	2.879	-	-	0	-	0.00%
2021-04-20	3.370	3.190	3.370	-	-	0	0	-	2.879	2.725	2.879	-	-	0	-	0.00%
2021-04-19	3.370	3.080	3.370	3.350	3.370	9,000	30,170	3.3522	2.879	2.631	2.879	2.862	2.879	10,535	2.8639	2.12%
2021-04-16	3.300	3.110	3.300	-	-	0	0	-	2.819	2.657	2.819	-	-	0	-	-1.49%
2021-04-15	3.350	3.110	3.340	-	-	0	0	-	2.862	2.657	2.853	-	-	0	-	-0.30%
2021-04-14	3.360	3.050	3.360	-	-	30	100	3.3333	2.871	2.606	2.871	-	-	35	2.8478	-0.59%
2021-04-13	3.380	3.040	3.380	-	-	0	0	-	2.888	2.597	2.888	-	-	0	-	0.00%
2021-04-12	3.380	3.120	3.370	-	-	0	0	-	2.888	2.666	2.879	-	-	0	-	-0.88%
2021-04-09	3.410	3.260	3.400	3.260	3.420	9,000	29,670	3.2967	2.913	2.785	2.905	2.785	2.922	10,535	2.8164	0.29%
2021-04-08	3.400	3.300	3.440	3.400	3.460	35,500	121,340	3.4180	2.905	2.819	2.939	2.905	2.956	41,553	2.9201	-2.58%
2021-04-07	3.490	3.490	3.800	3.360	3.490	80,000	276,880	3.4610	2.982	2.982	3.246	2.871	2.982	93,641	2.9568	0.29%
2021-04-01	3.480	3.030	3.480	3.300	3.480	62,000	211,840	3.4168	2.973	2.589	2.973	2.819	2.973	72,572	2.9190	1.46%
2021-03-31	3.430	3.430	3.440	3.270	3.450	13,000	44,120	3.3938	2.930	2.930	2.939	2.794	2.947	15,217	2.8995	1.18%
2021-03-30	3.390	3.390	3.480	3.300	3.490	85,500	289,525	3.3863	2.896	2.896	2.973	2.819	2.982	100,079	2.8930	0.00%
2021-03-29	3.390	3.270	3.400	3.150	3.390	217,000	720,635	3.3209	2.896	2.794	2.905	2.691	2.896	254,001	2.8371	1.19%
2021-03-26	3.350	3.350	3.390	3.120	3.340	17,000	56,470	3.3218	2.862	2.862	2.896	2.666	2.853	19,899	2.8379	1.52%
2021-03-25	3.300	3.290	3.500	3.090	3.300	123,000	404,310	3.2871	2.819	2.811	2.990	2.640	2.819	143,973	2.8082	1.54%
2021-03-24	3.250	3.150	3.250	3.040	3.260	73,500	238,285	3.2420	2.777	2.691	2.777	2.597	2.785	86,033	2.7697	0.93%
2021-03-23	3.220	3.030	3.230	-	-	0	0	-	2.751	2.589	2.759	-	-	0	-	0.00%
2021-03-22	3.220	3.050	3.220	-	-	0	0	-	2.751	2.606	2.751	-	-	0	-	-0.31%
2021-03-19	3.230	3.030	3.230	3.050	3.230	2,500	7,715	3.0860	2.759	2.589	2.759	2.606	2.759	2,926	2.6365	2.54%
2021-03-18	3.150	3.050	3.220	-	-	0	0	-	2.691	2.606	2.751	-	-	0	-	0.00%
2021-03-17	3.150	3.020	3.220	3.150	3.150	1,000	3,150	3.1500	2.691	2.580	2.751	2.691	2.691	1,171	2.6911	0.00%
2021-03-16	3.150	3.150	3.260	3.010	3.150	41,500	128,575	3.0982	2.691	2.691	2.785	2.572	2.691	48,576	2.6469	4.30%
2021-03-15	3.020	3.100	3.150	3.010	3.050	5,000	15,150	3.0300	2.580	2.648	2.691	2.572	2.606	5,853	2.5886	-0.98%
2021-03-12	3.050	3.100	3.150	-	-	0	0	-	2.606	2.648	2.691	-	-	0	-	0.33%
2021-03-11	3.040	3.040	3.150	2.990	3.030	1,500	4,520	3.0133	2.597	2.597	2.691	2.554	2.589	1,756	2.5744	0.66%
2021-03-10	3.020	3.150	3.160	3.020	3.020	1,500	4,680	3.1200	2.580	2.691	2.700	2.580	2.580	1,756	2.6655	-3.82%
2021-03-09	3.140	2.970	3.150	-	-	0	0	-	2.683	2.537	2.691	-	-	0	-	0.00%
2021-03-08	3.140	3.040	3.160	-	-	0	0	-	2.683	2.597	2.700	-	-	0	-	0.00%
2021-03-05	3.140	3.140	3.190	2.910	3.160	420,500	1,281,205	3.0469	2.683	2.683	2.725	2.486	2.700	492,200	2.6030	0.00%
2021-03-04	3.140	3.140	3.250	3.140	3.250	3,000	9,695	3.2317	2.683	2.683	2.777	2.683	2.777	3,512	2.7609	-3.68%
2021-03-03	3.260	3.180	3.260	3.160	3.260	16,500	53,200	3.2242	2.785	2.717	2.785	2.700	2.785	19,313	2.7546	0.31%
2021-03-02	3.250	3.150	3.250	-	-	0	0	-	2.777	2.691	2.777	-	-	0	-	-0.31%
2021-03-01	3.260	3.110	3.260	-	-	0	0	-	2.785	2.657	2.785	-	-	0	-	0.00%
2021-02-26	3.260	3.120	3.260	-	-	0	0	-	2.785	2.666	2.785	-	-	0	-	0.00%
2021-02-25	3.260	3.170	3.260	3.260	3.260	500	1,630	3.2600	2.785	2.708	2.785	2.785	2.785	585	2.7851	2.52%
2021-02-24	3.180	3.180	3.260	3.160	3.180	2,500	7,910	3.1640	2.717	2.717	2.785	2.700	2.717	2,926	2.7031	1.92%
2021-02-23	3.120	3.120	3.260	3.100	3.100	500	1,550	3.1000	2.666	2.666	2.785	2.648	2.648	585	2.6484	-3.70%
2021-02-22	3.240	3.150	3.240	3.060	3.270	26,000	84,410	3.2465	2.768	2.691	2.768	2.614	2.794	30,433	2.7736	-0.31%
2021-02-19	3.250	2.980	3.250	-	-	0	0	-	2.777	2.546	2.777	-	-	0	-	-0.61%
2021-02-18	3.270	3.050	3.270	-	-	0	0	-	2.794	2.606	2.794	-	-	0	-	0.00%
2021-02-17	3.270	3.150	3.270	3.130	3.280	21,000	68,430	3.2586	2.794	2.691	2.794	2.674	2.802	24,581	2.7839	4.47%
2021-02-16	3.130	3.130	3.250	3.130	3.130	22,000	68,860	3.1300	2.674	2.674	2.777	2.674	2.674	25,751	2.6740	0.32%
2021-02-11	3.120	2.820	3.190	-	-	0	0	-	2.666	2.409	2.725	-	-	0	-	0.00%
2021-02-10	3.120	3.160	3.200	3.150	3.150	5,000	15,750	3.1500	2.666	2.700	2.734	2.691	2.691	5,853	2.6911	-0.32%
2021-02-09	3.130	3.010	3.200	-	-	0	0	-	2.674	2.572	2.734	-	-	0	-	0.00%
2021-02-08	3.130	3.100	3.200	-	-	0	0	-	2.674	2.648	2.734	-	-	0	-	0.00%
2021-02-05	3.130	3.130	3.150	3.050	3.140	35,000	109,385	3.1253	2.674	2.674	2.691	2.606	2.683	40,968	2.6700	0.32%
2021-02-04	3.120	2.500	3.120	-	-	0	0	-	2.666	2.136	2.666	-	-	0	-	-1.58%
2021-02-03	3.170	2.400	3.170	-	-	0	0	-	2.708	2.050	2.708	-	-	0	-	-0.63%
2021-02-02	3.190	-	3.190	3.200	3.200	20,000	64,000	3.2000	2.725	-	2.725	2.734	2.734	23,410	2.7338	3.24%
2021-02-01	3.090	2.800	3.180	-	-	0	0	-	2.640	2.392	2.717	-	-	0	-	-0.96%
2021-01-29	3.120	-	3.120	-	-	0	0	-	2.666	-	2.666	-	-	0	-	0.00%
2021-01-28	3.120	3.030	3.140	3.190	3.190	500	1,595	3.1900	2.666	2.589	2.683	2.725	2.725	585	2.7253	0.32%
2021-01-27	3.110	2.900	3.170	-	-	0	0	-	2.657	2.478	2.708	-	-	0	-	-2.51%
2021-01-26	3.190	2.850	3.190	3.110	3.220	3,500	10,940	3.1257	2.725	2.435	2.725	2.657	2.751	4,097	2.6704	2.57%
2021-01-25	3.110	3.110	3.180	3.100	3.140	66,500	206,560	3.1062	2.657	2.657	2.717	2.648	2.683	77,839	2.6537	0.32%
2021-01-22	3.100	2.800	3.100	3.150	3.150	5,000	15,750	3.1500	2.648	2.392	2.648	2.691	2.691	5,853	2.6911	-1.59%
2021-01-21	3.150	2.870	3.220	-	-	0	0	-	2.691	2.452	2.751	-	-	0	-	0.00%
2021-01-20	3.150	3.050	3.150	3.230	3.230	500	1,615	3.2300	2.691	2.606	2.691	2.759	2.759	585	2.7595	3.96%
2021-01-19	3.030	3.030	3.120	3.030	3.200	61,000	192,890	3.1621	2.589	2.589	2.666	2.589	2.734	71,401	2.7015	0.00%
2021-01-18	3.030	3.030	3.190	-	-	0	0	-	2.589	2.589	2.725	-	-	0	-	0.33%
2021-01-15	3.020	3.020	3.200	-	-	0	0	-	2.580	2.580	2.734	-	-	0	-	0.33%
2021-01-14	3.010	3.000	3.200	-	-	0	0	-	2.572	2.563	2.734	-	-	0	-	0.00%
2021-01-13	3.010	3.010	3.150	3.010	3.020	9,000	27,130	3.0144	2.572	2.572	2.691	2.572	2.580	10,535	2.5753	-0.33%
2021-01-12	3.020	3.020	3.230	3.000	3.020	51,500	155,260	3.0148	2.580	2.580	2.759	2.563	2.580	60,281	2.5756	0.33%
2021-01-11	3.010	3.010	3.270	-	-	0	0	-	2.572	2.572	2.794	-	-	0	-	0.33%
2021-01-08	3.000	3.000	3.240	-	-	0	0	-	2.563	2.563	2.768	-	-	0	-	0.00%
2021-01-07	3.000	2.930	3.080	-	-	0	0	-	2.563	2.503	2.631	-	-	0	-	0.00%
2021-01-06	3.000	2.950	3.280	-	-	0	0	-	2.563	2.520	2.802	-	-	0	-	0.00%
2021-01-05	3.000	2.980	3.280	-	-	0	0	-	2.563	2.546	2.802	-	-	0	-	0.00%
2021-01-04	3.000	3.000	3.100	3.000	3.000	1,000	3,000	3.0000	2.563	2.563	2.648	2.563	2.563	1,171	2.5630	-0.99%
2020-12-31	3.030	3.000	3.100	3.030	3.030	2,500	7,575	3.0300	2.589	2.563	2.648	2.589	2.589	2,926	2.5886	0.00%
2020-12-30	3.030	3.000	3.030	-	-	0	0	-	2.589	2.563	2.589	-	-	0	-	-2.26%
2020-12-29	3.100	3.100	3.280	3.100	3.100	500	1,550	3.1000	2.648	2.648	2.802	2.648	2.648	585	2.6484	0.00%
2020-12-28	3.100	3.110	3.220	3.010	3.200	53,500	170,630	3.1893	2.648	2.657	2.751	2.572	2.734	62,622	2.7247	-2.52%
2020-12-24	3.180	2.750	3.180	-	-	0	0	-	2.717	2.349	2.717	-	-	0	-	-1.24%
2020-12-23	3.220	2.850	3.220	-	-	0	0	-	2.751	2.435	2.751	-	-	0	-	-0.31%
2020-12-22	3.230	2.990	3.230	3.240	3.240	2,500	8,080	3.2320	2.759	2.554	2.759	2.768	2.768	2,926	2.7612	9.12%
2020-12-21	2.960	2.960	3.230	-	-	0	0	-	2.529	2.529	2.759	-	-	0	-	0.00%
2020-12-18	2.960	2.960	3.220	-	-	0	0	-	2.529	2.529	2.751	-	-	0	-	0.00%
2020-12-17	2.960	2.960	3.230	-	-	0	0	-	2.529	2.529	2.759	-	-	0	-	0.34%
2020-12-16	2.950	2.860	3.230	2.950	2.950	2,000	5,900	2.9500	2.520	2.443	2.759	2.520	2.520	2,341	2.5203	-1.67%
2020-12-15	3.000	3.000	3.280	3.000	3.000	27,000	81,000	3.0000	2.563	2.563	2.802	2.563	2.563	31,604	2.5630	-5.36%
2020-12-14	3.170	3.010	3.170	3.300	3.300	500	1,650	3.3000	2.708	2.572	2.708	2.819	2.819	585	2.8193	6.38%
2020-12-11	2.980	2.830	2.980	2.980	3.040	4,000	12,100	3.0250	2.546	2.418	2.546	2.546	2.597	4,682	2.5843	3.83%
2020-12-10	2.870	2.760	3.150	-	-	0	0	-	2.452	2.358	2.691	-	-	0	-	0.00%
2020-12-09	2.870	2.870	3.000	-	-	0	0	-	2.452	2.452	2.563	-	-	0	-	0.70%
2020-12-08	2.850	2.850	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2020-12-07	2.850	2.850	3.310	2.830	2.830	3,000	8,490	2.8300	2.435	2.435	2.828	2.418	2.418	3,512	2.4177	-8.36%
2020-12-04	3.110	2.810	3.230	-	-	0	0	-	2.657	2.401	2.759	-	-	0	-	0.00%
2020-12-03	3.110	3.000	3.280	3.110	3.110	1,500	4,785	3.1900	2.657	2.563	2.802	2.657	2.657	1,756	2.7253	0.00%
2020-12-02	3.110	3.080	3.200	2.960	3.360	123,500	396,555	3.2110	2.657	2.631	2.734	2.529	2.871	144,558	2.7432	2.98%
2020-12-01	3.020	2.880	3.020	2.840	3.200	76,500	234,120	3.0604	2.580	2.460	2.580	2.426	2.734	89,544	2.6146	7.86%
2020-11-30	2.800	2.800	2.980	2.780	2.780	5,500	15,290	2.7800	2.392	2.392	2.546	2.375	2.375	6,438	2.3750	0.72%
2020-11-27	2.780	2.780	-	-	-	0	0	-	2.375	2.375	-	-	-	0	-	0.00%
2020-11-26	2.780	2.770	2.950	-	-	0	0	-	2.375	2.366	2.520	-	-	0	-	0.00%
2020-11-25	2.780	2.780	3.050	-	-	0	0	-	2.375	2.375	2.606	-	-	0	-	0.36%
2020-11-24	2.770	2.770	3.000	-	-	0	0	-	2.366	2.366	2.563	-	-	0	-	0.36%
2020-11-23	2.760	2.760	3.000	2.760	2.800	12,000	33,360	2.7800	2.358	2.358	2.563	2.358	2.392	14,046	2.3750	0.36%
2020-11-20	2.750	2.740	2.750	2.710	2.850	108,000	295,375	2.7350	2.349	2.341	2.349	2.315	2.435	126,415	2.3365	-4.84%
2020-11-19	2.890	2.890	2.980	2.800	2.860	3,500	9,830	2.8086	2.469	2.469	2.546	2.392	2.443	4,097	2.3994	3.21%
2020-11-18	2.800	2.800	2.980	-	-	0	0	-	2.392	2.392	2.546	-	-	0	-	0.36%
2020-11-17	2.790	2.790	2.900	2.780	2.960	24,000	69,865	2.9110	2.384	2.384	2.478	2.375	2.529	28,092	2.4870	-1.41%
2020-11-16	2.830	2.760	2.980	-	-	0	0	-	2.418	2.358	2.546	-	-	0	-	0.00%
2020-11-13	2.830	2.830	2.940	-	-	0	0	-	2.418	2.418	2.512	-	-	0	-	0.35%
2020-11-12	2.820	2.820	2.970	-	-	0	0	-	2.409	2.409	2.537	-	-	0	-	0.00%
2020-11-11	2.820	2.820	2.940	2.810	2.830	15,500	43,695	2.8190	2.409	2.409	2.512	2.401	2.418	18,143	2.4084	0.71%
2020-11-10	2.800	2.800	2.980	2.780	2.800	11,000	30,790	2.7991	2.392	2.392	2.546	2.375	2.392	12,876	2.3913	0.00%
2020-11-09	2.800	2.800	2.900	-	-	0	0	-	2.392	2.392	2.478	-	-	0	-	0.72%
2020-11-06	2.780	2.780	2.940	2.710	2.730	11,500	31,375	2.7283	2.375	2.375	2.512	2.315	2.332	13,461	2.3308	1.83%
2020-11-05	2.730	2.730	3.000	2.730	2.800	11,500	32,130	2.7939	2.332	2.332	2.563	2.332	2.392	13,461	2.3869	-2.50%
2020-11-04	2.800	2.780	2.800	2.800	2.800	500	1,400	2.8000	2.392	2.375	2.392	2.392	2.392	585	2.3921	2.56%
2020-11-03	2.730	2.730	2.790	2.640	2.800	8,500	22,625	2.6618	2.332	2.332	2.384	2.255	2.392	9,949	2.2740	-2.50%
2020-11-02	2.800	2.800	2.850	-	-	0	0	-	2.392	2.392	2.435	-	-	0	-	0.00%
2020-10-30	2.800	2.800	2.850	2.800	2.800	6,500	18,200	2.8000	2.392	2.392	2.435	2.392	2.392	7,608	2.3921	1.45%
2020-10-29	2.760	2.760	2.840	2.700	2.970	14,000	38,325	2.7375	2.358	2.358	2.426	2.307	2.537	16,387	2.3387	-7.69%
2020-10-28	2.990	2.880	3.070	-	-	0	0	-	2.554	2.460	2.623	-	-	0	-	0.00%
2020-10-27	2.990	2.850	2.990	3.000	3.010	6,000	18,010	3.0017	2.554	2.435	2.554	2.563	2.572	7,023	2.5644	3.10%
2020-10-23	2.900	2.900	2.920	2.890	2.940	93,000	270,675	2.9105	2.478	2.478	2.495	2.469	2.512	108,858	2.4865	-2.36%
2020-10-22	2.970	2.880	2.960	2.800	2.970	10,500	29,680	2.8267	2.537	2.460	2.529	2.392	2.537	12,290	2.4149	4.58%
2020-10-21	2.840	2.840	2.850	2.760	2.850	75,000	211,555	2.8207	2.426	2.426	2.435	2.358	2.435	87,788	2.4098	2.16%
2020-10-20	2.780	2.750	2.850	2.700	3.150	202,000	580,360	2.8731	2.375	2.349	2.435	2.307	2.691	236,443	2.4545	-7.64%
2020-10-19	3.010	3.010	3.200	3.010	3.110	58,500	179,145	3.0623	2.572	2.572	2.734	2.572	2.657	68,475	2.6162	-10.68%
2020-10-16	3.370	3.230	3.370	3.230	3.370	139,000	456,445	3.2838	2.879	2.759	2.879	2.759	2.879	162,701	2.8054	4.66%
2020-10-15	3.220	3.000	3.250	-	-	0	0	-	2.751	2.563	2.777	-	-	0	-	0.00%
2020-10-14	3.220	3.000	3.220	3.220	3.220	3,500	11,270	3.2200	2.751	2.563	2.751	2.751	2.751	4,097	2.7509	0.00%
2020-10-12	3.220	3.000	3.220	-	-	0	0	-	2.751	2.563	2.751	-	-	0	-	0.00%
2020-10-09	3.220	3.050	3.220	-	-	0	0	-	2.751	2.606	2.751	-	-	0	-	-0.31%
2020-10-08	3.230	3.100	3.230	-	-	0	0	-	2.759	2.648	2.759	-	-	0	-	0.00%
2020-10-07	3.230	3.100	3.230	-	-	0	0	-	2.759	2.648	2.759	-	-	0	-	0.00%
2020-10-06	3.230	3.100	3.230	-	-	0	0	-	2.759	2.648	2.759	-	-	0	-	-0.62%
2020-10-05	3.250	3.100	3.250	-	-	0	0	-	2.777	2.648	2.777	-	-	0	-	0.00%
2020-09-30	3.250	3.100	3.250	3.250	3.250	2,000	6,500	3.2500	2.777	2.648	2.777	2.777	2.777	2,341	2.7766	0.31%
2020-09-29	3.240	3.100	3.250	-	-	0	0	-	2.768	2.648	2.777	-	-	0	-	0.00%
2020-09-28	3.240	3.100	3.250	-	-	0	0	-	2.768	2.648	2.777	-	-	0	-	0.00%
2020-09-25	3.240	3.100	3.240	-	-	0	0	-	2.768	2.648	2.768	-	-	0	-	-0.31%
2020-09-24	3.250	3.100	3.200	-	-	0	0	-	2.777	2.648	2.734	-	-	0	-	0.00%
2020-09-23	3.250	3.100	3.250	-	-	0	0	-	2.777	2.648	2.777	-	-	0	-	0.00%
2020-09-22	3.250	3.100	3.250	-	-	0	0	-	2.777	2.648	2.777	-	-	0	-	0.00%
2020-09-21	3.250	3.100	3.300	-	-	0	0	-	2.777	2.648	2.819	-	-	0	-	0.00%
2020-09-18	3.250	3.090	3.300	3.180	3.250	7,000	22,715	3.2450	2.777	2.640	2.819	2.717	2.777	8,194	2.7723	0.00%
2020-09-17	3.250	3.030	3.250	3.300	3.300	500	1,650	3.3000	2.777	2.589	2.777	2.819	2.819	585	2.8193	-1.52%
2020-09-16	3.300	3.030	3.300	3.320	3.320	500	1,660	3.3200	2.819	2.589	2.819	2.836	2.836	585	2.8364	3.12%
2020-09-15	3.200	3.030	3.200	3.200	3.200	500	1,600	3.2000	2.734	2.589	2.734	2.734	2.734	585	2.7338	0.00%
2020-09-14	3.200	3.060	3.200	-	-	0	0	-	2.734	2.614	2.734	-	-	0	-	-0.93%
2020-09-11	3.230	3.060	3.320	-	-	0	0	-	2.759	2.614	2.836	-	-	0	-	-2.12%
2020-09-10	3.300	3.060	3.300	3.330	3.340	1,500	5,000	3.3333	2.819	2.614	2.819	2.845	2.853	1,756	2.8478	3.45%
2020-09-09	3.190	3.060	3.340	-	-	0	0	-	2.725	2.614	2.853	-	-	0	-	0.00%
2020-09-08	3.190	3.060	3.340	-	-	0	0	-	2.725	2.614	2.853	-	-	0	-	0.00%
2020-09-07	3.190	3.050	3.340	-	-	0	0	-	2.725	2.606	2.853	-	-	0	-	0.00%
2020-09-04	3.190	3.100	3.190	3.190	3.190	3,000	9,570	3.1900	2.725	2.648	2.725	2.725	2.725	3,512	2.7253	-0.31%
2020-09-03	3.200	3.060	3.200	3.170	3.260	6,000	19,095	3.1825	2.734	2.614	2.734	2.708	2.785	7,023	2.7189	-1.84%
2020-09-02	3.260	3.060	3.260	-	-	0	0	-	2.785	2.614	2.785	-	-	0	-	0.00%
2020-09-01	3.260	3.060	3.260	3.260	3.260	500	1,630	3.2600	2.785	2.614	2.785	2.785	2.785	585	2.7851	0.31%
2020-08-31	3.250	3.060	3.310	-	-	0	0	-	2.777	2.614	2.828	-	-	0	-	0.00%
2020-08-28	3.250	3.070	3.350	-	-	0	0	-	2.777	2.623	2.862	-	-	0	-	0.00%
2020-08-27	3.250	3.250	3.350	3.210	3.250	20,500	66,505	3.2441	2.777	2.777	2.862	2.742	2.777	23,995	2.7716	-0.31%
2020-08-26	3.260	3.260	3.360	-	-	0	0	-	2.785	2.785	2.871	-	-	0	-	0.00%
2020-08-25	3.260	2.400	3.770	-	-	0	0	-	2.785	2.050	3.221	-	-	0	-	0.00%
2020-08-24	3.260	3.070	3.350	-	-	0	0	-	2.785	2.623	2.862	-	-	0	-	0.00%
2020-08-21	3.260	3.050	3.400	-	-	0	0	-	2.785	2.606	2.905	-	-	0	-	0.00%
2020-08-20	3.260	3.070	3.350	-	-	0	0	-	2.785	2.623	2.862	-	-	0	-	0.00%
2020-08-19	3.260	3.040	3.400	-	-	0	0	-	2.785	2.597	2.905	-	-	0	-	0.00%
2020-08-18	3.260	3.060	3.260	-	-	0	0	-	2.785	2.614	2.785	-	-	0	-	-1.21%
2020-08-17	3.300	3.100	3.300	3.100	3.350	59,500	186,580	3.1358	2.819	2.648	2.819	2.648	2.862	69,645	2.6790	7.49%
2020-08-14	3.070	3.060	3.130	-	-	0	0	-	2.623	2.614	2.674	-	-	0	-	0.00%
2020-08-13	3.070	3.000	3.130	-	-	0	0	-	2.623	2.563	2.674	-	-	0	-	0.33%
2020-08-12	3.060	3.000	3.120	-	-	0	0	-	2.614	2.563	2.666	-	-	0	-	0.00%
2020-08-11	3.060	3.000	3.130	-	-	0	0	-	2.614	2.563	2.674	-	-	0	-	0.00%
2020-08-10	3.060	3.000	3.130	-	-	0	0	-	2.614	2.563	2.674	-	-	0	-	0.00%
2020-08-07	3.060	3.000	3.130	-	-	0	0	-	2.614	2.563	2.674	-	-	0	-	0.00%
2020-08-06	3.060	3.060	3.150	-	-	0	0	-	2.614	2.614	2.691	-	-	0	-	0.00%
2020-08-05	3.060	3.060	3.150	3.060	3.060	500	1,530	3.0600	2.614	2.614	2.691	2.614	2.614	585	2.6142	0.33%
2020-08-04	3.050	3.050	3.140	3.030	3.030	1,500	4,545	3.0300	2.606	2.606	2.683	2.589	2.589	1,756	2.5886	-3.17%
2020-08-03	3.150	3.010	3.180	3.180	3.190	1,000	3,185	3.1850	2.691	2.572	2.717	2.717	2.725	1,171	2.7210	0.64%
2020-07-31	3.130	3.130	3.140	3.100	3.120	7,500	23,350	3.1133	2.674	2.674	2.683	2.648	2.666	8,779	2.6598	-0.63%
2020-07-30	3.150	3.150	3.200	3.050	3.110	7,000	21,705	3.1007	2.691	2.691	2.734	2.606	2.657	8,194	2.6490	-1.56%
2020-07-29	3.200	3.050	3.280	-	-	0	0	-	2.734	2.606	2.802	-	-	0	-	0.00%
2020-07-28	3.200	3.050	3.330	-	-	0	0	-	2.734	2.606	2.845	-	-	0	-	0.00%
2020-07-27	3.200	3.080	3.200	-	-	0	0	-	2.734	2.631	2.734	-	-	0	-	0.00%
2020-07-24	3.200	3.100	3.240	3.150	3.200	10,500	33,575	3.1976	2.734	2.648	2.768	2.691	2.734	12,290	2.7318	-1.23%
2020-07-23	3.240	3.150	3.290	-	-	0	0	-	2.768	2.691	2.811	-	-	0	-	0.00%
2020-07-22	3.240	3.150	3.240	3.150	3.360	41,000	134,870	3.2895	2.768	2.691	2.768	2.691	2.871	47,991	2.8103	4.85%
2020-07-21	3.090	3.080	3.280	-	-	0	0	-	2.640	2.631	2.802	-	-	0	-	0.00%
2020-07-20	3.090	3.080	3.280	-	-	0	0	-	2.640	2.631	2.802	-	-	0	-	0.00%
2020-07-17	3.090	3.050	3.300	3.090	3.090	500	1,545	3.0900	2.640	2.606	2.819	2.640	2.640	585	2.6399	-0.32%
2020-07-16	3.100	3.080	3.240	-	-	0	0	-	2.648	2.631	2.768	-	-	0	-	0.00%
2020-07-15	3.100	3.080	3.240	-	-	0	0	-	2.648	2.631	2.768	-	-	0	-	0.00%
2020-07-14	3.100	3.100	3.220	3.070	3.080	1,000	3,075	3.0750	2.648	2.648	2.751	2.623	2.631	1,171	2.6271	-5.49%
2020-07-13	3.280	3.100	3.280	3.010	3.320	11,500	35,825	3.1152	2.802	2.648	2.802	2.572	2.836	13,461	2.6614	2.18%
2020-07-10	3.210	3.000	3.210	-	-	0	0	-	2.742	2.563	2.742	-	-	0	-	0.00%
2020-07-09	3.210	3.210	3.300	3.200	3.220	16,500	52,925	3.2076	2.742	2.742	2.819	2.734	2.751	19,313	2.7403	0.00%
2020-07-08	3.210	3.000	3.320	-	-	0	0	-	2.742	2.563	2.836	-	-	0	-	0.00%
2020-07-07	3.210	3.210	3.290	3.210	3.270	11,500	37,365	3.2491	2.742	2.742	2.811	2.742	2.794	13,461	2.7758	-2.73%
2020-07-06	3.300	3.280	3.350	3.150	3.400	59,500	189,695	3.1882	2.819	2.802	2.862	2.691	2.905	69,645	2.7237	2.80%
2020-07-03	3.210	3.100	3.210	3.060	3.210	57,000	181,125	3.1776	2.742	2.648	2.742	2.614	2.742	66,719	2.7147	4.90%
2020-07-02	3.060	2.940	3.140	2.860	3.140	9,000	26,410	2.9344	2.614	2.512	2.683	2.443	2.683	10,535	2.5070	4.79%
2020-06-30	2.920	2.870	3.000	-	-	0	0	-	2.495	2.452	2.563	-	-	0	-	0.00%
2020-06-29	2.920	2.920	3.060	2.860	2.950	15,000	43,620	2.9080	2.495	2.495	2.614	2.443	2.520	17,558	2.4844	-5.81%
2020-06-26	3.100	2.960	3.100	2.900	3.100	21,000	62,505	2.9764	2.648	2.529	2.648	2.478	2.648	24,581	2.5428	4.03%
2020-06-24	2.980	2.980	3.100	2.980	3.040	17,500	52,530	3.0017	2.546	2.546	2.648	2.546	2.597	20,484	2.5644	-4.79%
2020-06-23	3.130	3.040	3.130	-	-	0	0	-	2.674	2.597	2.674	-	-	0	-	-0.63%
2020-06-22	3.150	3.050	3.150	-	-	0	0	-	2.691	2.606	2.691	-	-	0	-	0.00%
2020-06-19	3.150	3.070	3.200	-	-	0	0	-	2.691	2.623	2.734	-	-	0	-	0.00%
2020-06-18	3.150	3.050	3.160	3.010	3.190	2,500	7,875	3.1500	2.691	2.606	2.700	2.572	2.725	2,926	2.6911	4.30%
2020-06-17	3.020	3.010	3.100	-	-	0	0	-	2.580	2.572	2.648	-	-	0	-	0.00%
2020-06-16	3.020	3.010	3.210	2.990	3.020	4,500	13,575	3.0167	2.580	2.572	2.742	2.554	2.580	5,267	2.5772	0.33%
2020-06-15	3.010	3.000	3.050	3.010	3.010	500	1,505	3.0100	2.572	2.563	2.606	2.572	2.572	585	2.5715	-2.59%
2020-06-12	3.090	3.080	3.180	-	-	0	0	-	2.640	2.631	2.717	-	-	0	-	0.00%
2020-06-11	3.090	3.010	3.260	-	-	0	0	-	2.640	2.572	2.785	-	-	0	-	0.00%
2020-06-10	3.090	3.090	3.260	3.080	3.220	8,500	27,300	3.2118	2.640	2.640	2.785	2.631	2.751	9,949	2.7439	-3.74%
2020-06-09	3.210	3.000	3.300	-	-	0	0	-	2.742	2.563	2.819	-	-	0	-	0.00%
2020-06-08	3.210	3.100	3.220	-	-	50	160	3.2000	2.742	2.648	2.751	-	-	59	2.7338	-0.62%
2020-06-05	3.230	3.000	3.290	-	-	0	0	-	2.759	2.563	2.811	-	-	0	-	0.00%
2020-06-04	3.230	3.080	3.300	-	-	0	0	-	2.759	2.631	2.819	-	-	0	-	-1.22%
2020-06-03	3.270	3.030	3.300	-	-	0	0	-	2.794	2.589	2.819	-	-	0	-	-0.30%
2020-06-02	3.280	3.210	3.280	3.200	3.280	4,500	14,440	3.2089	2.802	2.742	2.802	2.734	2.802	5,267	2.7414	2.50%
2020-06-01	3.200	2.970	3.230	3.140	3.240	25,000	80,360	3.2144	2.734	2.537	2.759	2.683	2.768	29,263	2.7461	1.91%
2020-05-29	3.140	2.960	3.140	2.980	3.140	2,500	7,530	3.0120	2.683	2.529	2.683	2.546	2.683	2,926	2.5732	0.00%
2020-05-28	3.140	2.970	3.240	-	-	0	0	-	2.683	2.537	2.768	-	-	0	-	0.00%
2020-05-27	3.140	2.970	3.280	-	-	0	0	-	2.683	2.537	2.802	-	-	0	-	0.00%
2020-05-26	3.140	3.010	3.150	-	-	0	0	-	2.683	2.572	2.691	-	-	0	-	-0.32%
2020-05-25	3.150	2.970	3.150	2.970	3.150	6,000	18,010	3.0017	2.691	2.537	2.691	2.537	2.691	7,023	2.5644	1.61%
2020-05-22	3.100	3.020	3.100	2.980	3.140	21,500	65,600	3.0512	2.648	2.580	2.648	2.546	2.683	25,166	2.6067	-2.21%
2020-05-21	3.170	3.110	3.230	3.170	3.240	118,000	375,440	3.1817	2.708	2.657	2.759	2.708	2.768	138,120	2.7182	2.26%
2020-05-20	3.100	3.100	3.150	3.100	3.100	11,000	34,100	3.1000	2.648	2.648	2.691	2.648	2.648	12,876	2.6484	-2.21%
2020-05-19	3.170	3.100	3.170	2.770	3.170	2,000	5,940	2.9700	2.708	2.648	2.708	2.366	2.708	2,341	2.5374	-1.55%
2020-05-18	3.220	2.910	3.220	-	-	0	0	-	2.751	2.486	2.751	-	-	0	-	-0.92%
2020-05-15	3.250	2.880	3.250	-	-	0	0	-	2.777	2.460	2.777	-	-	0	-	-0.61%
2020-05-14	3.270	3.100	3.170	3.140	3.370	24,500	77,620	3.1682	2.794	2.648	2.708	2.683	2.879	28,678	2.7066	1.15%
2020-05-13	3.430	3.270	3.430	3.430	3.450	1,500	5,155	3.4367	2.762	2.633	2.762	2.762	2.778	1,863	2.7674	7.86%
2020-05-12	3.180	3.180	3.350	3.150	3.380	17,000	55,610	3.2712	2.561	2.561	2.698	2.537	2.722	21,111	2.6341	-5.64%
2020-05-11	3.370	3.170	3.380	3.370	3.390	3,500	11,805	3.3729	2.714	2.553	2.722	2.714	2.730	4,346	2.7160	0.30%
2020-05-08	3.360	3.310	3.380	3.280	3.380	113,000	375,645	3.3243	2.706	2.665	2.722	2.641	2.722	140,328	2.6769	5.33%
2020-05-07	3.190	3.170	3.290	3.130	3.190	9,000	28,260	3.1400	2.569	2.553	2.649	2.520	2.569	11,177	2.5285	0.00%
2020-05-06	3.190	3.140	3.270	3.070	3.250	42,000	131,520	3.1314	2.569	2.529	2.633	2.472	2.617	52,157	2.5216	-2.74%
2020-05-05	3.280	3.050	3.330	-	-	0	0	-	2.641	2.456	2.681	-	-	0	-	0.00%
2020-05-04	3.280	3.000	3.280	3.310	3.350	2,000	6,680	3.3400	2.641	2.416	2.641	2.665	2.698	2,484	2.6896	-2.67%
2020-04-29	3.370	3.010	3.390	-	-	0	0	-	2.714	2.424	2.730	-	-	0	-	0.00%
2020-04-28	3.370	3.020	3.370	3.370	3.400	21,500	72,545	3.3742	2.714	2.432	2.714	2.714	2.738	26,700	2.7171	-0.30%
2020-04-27	3.380	2.950	3.380	-	-	0	0	-	2.722	2.376	2.722	-	-	0	-	-0.29%
2020-04-24	3.390	2.950	3.390	-	-	0	0	-	2.730	2.376	2.730	-	-	0	-	-0.59%
2020-04-23	3.410	2.860	3.410	-	-	0	0	-	2.746	2.303	2.746	-	-	0	-	0.00%
2020-04-22	3.410	2.900	3.410	-	-	0	0	-	2.746	2.335	2.746	-	-	0	-	-0.29%
2020-04-21	3.420	2.950	3.420	-	-	0	0	-	2.754	2.376	2.754	-	-	0	-	-0.58%
2020-04-20	3.440	3.280	3.440	3.280	3.450	5,000	16,740	3.3480	2.770	2.641	2.770	2.641	2.778	6,209	2.6960	4.88%
2020-04-17	3.280	3.000	3.280	-	-	0	0	-	2.641	2.416	2.641	-	-	0	-	0.00%
2020-04-16	3.280	2.940	3.300	-	-	0	0	-	2.641	2.367	2.657	-	-	0	-	0.00%
2020-04-15	3.280	3.280	3.490	3.270	3.280	70,000	229,425	3.2775	2.641	2.641	2.810	2.633	2.641	86,929	2.6392	0.31%
2020-04-14	3.270	2.940	3.270	3.270	3.320	19,500	64,105	3.2874	2.633	2.367	2.633	2.633	2.673	24,216	2.6472	0.00%
2020-04-09	3.270	2.900	3.300	-	-	0	0	-	2.633	2.335	2.657	-	-	0	-	0.00%
2020-04-08	3.270	3.170	3.440	-	-	0	0	-	2.633	2.553	2.770	-	-	0	-	0.00%
2020-04-07	3.270	3.240	3.270	3.200	3.280	211,000	680,220	3.2238	2.633	2.609	2.633	2.577	2.641	262,029	2.5960	1.24%
2020-04-06	3.230	3.000	3.240	-	-	0	0	-	2.601	2.416	2.609	-	-	0	-	0.00%
2020-04-03	3.230	2.860	3.240	-	-	0	0	-	2.601	2.303	2.609	-	-	0	-	0.00%
2020-04-02	3.230	2.860	3.240	-	-	0	0	-	2.601	2.303	2.609	-	-	0	-	0.00%
2020-04-01	3.230	2.930	3.230	-	-	0	0	-	2.601	2.359	2.601	-	-	0	-	-0.62%
2020-03-31	3.250	2.860	3.450	-	-	0	0	-	2.617	2.303	2.778	-	-	0	-	0.00%
2020-03-30	3.250	2.950	3.250	-	-	0	0	-	2.617	2.376	2.617	-	-	0	-	0.00%
2020-03-27	3.250	2.850	3.340	-	-	0	0	-	2.617	2.295	2.690	-	-	0	-	0.00%
2020-03-26	3.250	2.890	3.260	-	-	0	0	-	2.617	2.327	2.625	-	-	0	-	0.00%
2020-03-25	3.250	3.100	3.250	3.100	3.250	6,500	20,245	3.1146	2.617	2.496	2.617	2.496	2.617	8,072	2.5081	3.17%
2020-03-24	3.150	3.110	3.150	3.100	3.150	59,000	183,270	3.1063	2.537	2.504	2.537	2.496	2.537	73,269	2.5013	1.29%
2020-03-23	3.110	2.850	3.110	2.900	3.120	13,000	39,070	3.0054	2.504	2.295	2.504	2.335	2.512	16,144	2.4201	0.32%
2020-03-20	3.100	2.980	3.090	3.020	3.100	1,500	4,570	3.0467	2.496	2.400	2.488	2.432	2.496	1,863	2.4533	-0.32%
2020-03-19	3.110	2.850	3.100	-	-	0	0	-	2.504	2.295	2.496	-	-	0	-	-1.27%
2020-03-18	3.150	2.850	3.150	3.050	3.180	11,000	33,665	3.0605	2.537	2.295	2.537	2.456	2.561	13,660	2.4644	3.28%
2020-03-17	3.050	2.850	3.050	3.000	3.050	10,000	30,130	3.0130	2.456	2.295	2.456	2.416	2.456	12,418	2.4262	-2.56%
2020-03-16	3.130	3.050	3.130	3.140	3.230	6,000	18,885	3.1475	2.520	2.456	2.520	2.529	2.601	7,451	2.5345	0.64%
2020-03-13	3.110	3.020	3.120	3.000	3.130	14,500	43,710	3.0145	2.504	2.432	2.512	2.416	2.520	18,007	2.4274	-3.12%
2020-03-12	3.210	3.210	3.260	3.200	3.210	15,500	49,640	3.2026	2.585	2.585	2.625	2.577	2.585	19,249	2.5789	-2.73%
2020-03-11	3.300	3.010	3.300	-	-	0	0	-	2.657	2.424	2.657	-	-	0	-	-2.37%
2020-03-10	3.380	3.300	3.380	3.300	3.390	16,000	52,890	3.3056	2.722	2.657	2.722	2.657	2.730	19,869	2.6619	2.42%
2020-03-09	3.300	3.020	3.300	-	-	0	0	-	2.657	2.432	2.657	-	-	0	-	-2.65%
2020-03-06	3.390	3.300	3.400	3.300	3.400	7,000	23,300	3.3286	2.730	2.657	2.738	2.657	2.738	8,693	2.6803	2.73%
2020-03-05	3.300	3.220	3.400	-	-	0	0	-	2.657	2.593	2.738	-	-	0	-	0.00%
2020-03-04	3.300	3.250	3.300	-	-	0	0	-	2.657	2.617	2.657	-	-	0	-	0.00%
2020-03-03	3.300	3.240	3.380	-	-	0	0	-	2.657	2.609	2.722	-	-	0	-	0.00%
2020-03-02	3.300	3.300	3.400	3.220	3.300	58,500	192,845	3.2965	2.657	2.657	2.738	2.593	2.657	72,648	2.6545	0.30%
2020-02-28	3.290	3.240	3.300	3.210	3.350	28,500	92,300	3.2386	2.649	2.609	2.657	2.585	2.698	35,393	2.6079	0.30%
2020-02-27	3.280	3.270	3.280	3.270	3.300	47,500	155,435	3.2723	2.641	2.633	2.641	2.633	2.657	58,988	2.6350	-0.61%
2020-02-26	3.300	3.270	3.300	3.220	3.300	51,000	167,500	3.2843	2.657	2.633	2.657	2.593	2.657	63,334	2.6447	0.30%
2020-02-25	3.290	3.270	3.320	3.300	3.350	54,500	179,270	3.2894	2.649	2.633	2.673	2.657	2.698	67,680	2.6488	-1.79%
2020-02-24	3.350	3.330	3.380	3.300	3.380	32,000	106,805	3.3377	2.698	2.681	2.722	2.657	2.722	39,739	2.6877	0.30%
2020-02-21	3.340	3.300	3.340	3.300	3.460	186,000	616,945	3.3169	2.690	2.657	2.690	2.657	2.786	230,983	2.6710	1.83%
2020-02-20	3.280	3.280	3.350	3.280	3.360	427,000	1,409,020	3.2998	2.641	2.641	2.698	2.641	2.706	530,267	2.6572	-1.50%
2020-02-19	3.330	3.300	3.330	3.330	3.330	3,000	9,990	3.3300	2.681	2.657	2.681	2.681	2.681	3,726	2.6815	1.22%
2020-02-18	3.290	3.290	3.320	3.200	3.290	137,500	448,575	3.2624	2.649	2.649	2.673	2.577	2.649	170,753	2.6270	-0.90%
2020-02-17	3.320	3.290	3.390	3.290	3.320	86,000	283,740	3.2993	2.673	2.649	2.730	2.649	2.673	106,798	2.6568	0.61%
2020-02-14	3.300	3.290	3.330	3.260	3.370	157,000	519,655	3.3099	2.657	2.649	2.681	2.625	2.714	194,969	2.6653	-1.49%
2020-02-13	3.350	3.320	3.350	-	-	0	0	-	2.698	2.673	2.698	-	-	0	-	-0.59%
2020-02-12	3.370	3.350	3.370	3.320	3.390	95,500	321,220	3.3636	2.714	2.698	2.714	2.673	2.730	118,596	2.7085	0.00%
2020-02-11	3.370	3.300	3.370	3.370	3.370	2,500	8,425	3.3700	2.714	2.657	2.714	2.714	2.714	3,105	2.7137	0.00%
2020-02-10	3.370	3.260	3.380	3.370	3.370	3,000	10,110	3.3700	2.714	2.625	2.722	2.714	2.714	3,726	2.7137	1.20%
2020-02-07	3.330	3.270	3.330	3.290	3.330	25,000	82,440	3.2976	2.681	2.633	2.681	2.649	2.681	31,046	2.6554	0.00%
2020-02-06	3.330	3.310	3.330	3.310	3.330	40,500	134,455	3.3199	2.681	2.665	2.681	2.665	2.681	50,295	2.6733	-0.30%
2020-02-05	3.340	3.250	3.340	3.330	3.340	37,000	123,280	3.3319	2.690	2.617	2.690	2.681	2.690	45,948	2.6830	0.30%
2020-02-04	3.330	3.260	3.340	3.320	3.340	78,000	260,240	3.3364	2.681	2.625	2.690	2.673	2.690	96,864	2.6867	-1.19%
2020-02-03	3.370	3.280	3.380	3.280	3.380	31,000	102,500	3.3065	2.714	2.641	2.722	2.641	2.722	38,497	2.6625	2.12%
2020-01-31	3.300	3.210	3.300	3.210	3.390	143,501	463,318	3.2287	2.657	2.585	2.657	2.585	2.730	178,206	2.5999	2.48%
2020-01-30	3.220	3.210	3.220	3.220	3.260	144,000	466,465	3.2393	2.593	2.585	2.593	2.593	2.625	178,825	2.6085	-1.83%
2020-01-29	3.280	3.250	3.320	3.250	3.320	53,000	172,575	3.2561	2.641	2.617	2.673	2.617	2.673	65,818	2.6220	-0.61%
2020-01-24	3.300	3.300	3.320	3.270	3.300	238,000	785,240	3.2993	2.657	2.657	2.673	2.633	2.657	295,559	2.6568	-0.60%
2020-01-23	3.320	3.290	3.320	3.280	3.320	499,000	1,643,315	3.2932	2.673	2.649	2.673	2.641	2.673	619,680	2.6519	-0.60%
2020-01-22	3.340	3.310	3.370	3.300	3.370	18,500	61,470	3.3227	2.690	2.665	2.714	2.657	2.714	22,974	2.6756	0.00%
2020-01-21	3.340	3.320	3.350	3.330	3.360	115,000	383,805	3.3374	2.690	2.673	2.698	2.681	2.706	142,812	2.6875	-0.89%
2020-01-20	3.370	3.350	3.380	3.350	3.400	100,000	337,870	3.3787	2.714	2.698	2.722	2.698	2.738	124,184	2.7207	0.60%
2020-01-17	3.350	3.320	3.350	3.310	3.350	21,000	69,770	3.3224	2.698	2.673	2.698	2.665	2.698	26,079	2.6754	1.52%
2020-01-16	3.300	3.300	3.320	3.300	3.350	654,500	2,159,960	3.3002	2.657	2.657	2.673	2.657	2.698	812,786	2.6575	-1.20%
2020-01-15	3.340	3.300	3.340	3.310	3.350	38,500	128,130	3.3281	2.690	2.657	2.690	2.665	2.698	47,811	2.6799	0.91%
2020-01-14	3.310	3.310	3.370	3.300	3.400	202,500	676,650	3.3415	2.665	2.665	2.714	2.657	2.738	251,473	2.6907	-0.90%
2020-01-13	3.340	3.340	3.350	3.290	3.350	90,000	299,590	3.3288	2.690	2.690	2.698	2.649	2.698	111,766	2.6805	0.91%
2020-01-10	3.310	3.310	3.340	3.290	3.340	89,500	295,120	3.2974	2.665	2.665	2.690	2.649	2.690	111,145	2.6553	0.61%
2020-01-09	3.290	3.290	3.310	3.290	3.350	153,000	503,785	3.2927	2.649	2.649	2.665	2.649	2.698	190,002	2.6515	-0.30%
2020-01-08	3.300	3.300	3.320	3.290	3.320	635,000	2,096,320	3.3013	2.657	2.657	2.673	2.649	2.673	788,570	2.6584	-1.79%
2020-01-07	3.360	3.320	3.360	3.310	3.370	61,500	205,430	3.3403	2.706	2.673	2.706	2.665	2.714	76,373	2.6898	0.00%
2020-01-06	3.360	3.310	3.350	3.310	3.370	42,000	141,120	3.3600	2.706	2.665	2.698	2.665	2.714	52,157	2.7057	-0.30%
2020-01-03	3.370	3.320	3.370	3.320	3.380	24,000	80,415	3.3506	2.714	2.673	2.714	2.673	2.722	29,804	2.6981	0.30%
2020-01-02	3.360	3.360	3.370	3.290	3.380	175,500	583,815	3.3266	2.706	2.706	2.714	2.649	2.722	217,943	2.6787	2.13%
2019-12-31	3.290	3.290	3.330	3.260	3.360	298,000	979,575	3.2872	2.649	2.649	2.681	2.625	2.706	370,069	2.6470	0.61%
2019-12-30	3.270	3.270	3.290	3.250	3.320	370,000	1,220,340	3.2982	2.633	2.633	2.649	2.617	2.673	459,482	2.6559	-2.10%
2019-12-27	3.340	3.340	3.350	3.330	3.380	101,500	339,175	3.3416	2.690	2.690	2.698	2.681	2.722	126,047	2.6909	0.30%
2019-12-24	3.330	3.300	3.330	3.330	3.330	16,500	54,945	3.3300	2.681	2.657	2.681	2.681	2.681	20,490	2.6815	0.30%
2019-12-23	3.320	3.290	3.320	3.290	3.330	71,500	236,720	3.3108	2.673	2.649	2.673	2.649	2.681	88,792	2.6660	1.22%
2019-12-20	3.280	3.280	3.320	3.280	3.350	1,016,000	3,346,365	3.2937	2.641	2.641	2.673	2.641	2.698	1,261,713	2.6522	-1.80%
2019-12-19	3.340	3.290	3.340	3.300	3.350	316,500	1,052,460	3.3253	2.690	2.649	2.690	2.657	2.698	393,043	2.6777	1.21%
2019-12-18	3.300	3.280	3.300	3.280	3.340	8,954,500	29,462,905	3.2903	2.657	2.641	2.657	2.641	2.690	11,120,083	2.6495	0.30%
2019-12-17	3.290	3.290	3.330	3.250	3.330	11,464,000	37,721,940	3.2905	2.649	2.649	2.681	2.617	2.681	14,236,488	2.6497	0.00%
2019-12-16	3.290	3.290	3.330	3.290	3.370	9,140,000	30,078,275	3.2908	2.649	2.649	2.681	2.649	2.714	11,350,445	2.6500	0.00%
2019-12-13	3.290	3.290	3.350	3.290	3.360	5,817,500	19,149,000	3.2916	2.649	2.649	2.698	2.649	2.706	7,224,422	2.6506	-1.79%
2019-12-12	3.350	3.340	3.390	3.340	3.390	347,000	1,162,980	3.3515	2.698	2.690	2.730	2.690	2.730	430,920	2.6988	0.00%
2019-12-11	3.350	3.350	3.390	3.320	3.550	7,163,000	25,026,725	3.4939	2.698	2.698	2.730	2.673	2.859	8,895,322	2.8135	0.90%
2019-12-10	3.320	3.320	3.470	3.320	3.330	1,282,500	4,258,910	3.3208	2.673	2.673	2.794	2.673	2.681	1,592,664	2.6741	-0.30%
2019-12-09	3.330	3.320	3.470	3.330	3.490	2,151,000	7,185,755	3.3407	2.681	2.673	2.794	2.681	2.810	2,671,204	2.6901	-0.30%
2019-12-06	3.340	3.330	3.540	3.340	3.500	1,609,500	5,378,920	3.3420	2.690	2.681	2.851	2.690	2.818	1,998,746	2.6911	-1.47%
2019-12-05	3.390	3.340	3.600	3.320	3.400	861,000	2,879,780	3.3447	2.730	2.690	2.899	2.673	2.738	1,069,227	2.6933	0.89%
2019-12-04	3.360	3.360	3.490	3.350	3.360	816,000	2,738,050	3.3555	2.706	2.706	2.810	2.698	2.706	1,013,344	2.7020	-0.59%
2019-12-03	3.380	3.350	3.500	-	-	0	0	-	2.722	2.698	2.818	-	-	0	-	0.00%
2019-12-02	3.380	3.380	3.490	-	-	0	0	-	2.722	2.722	2.810	-	-	0	-	0.00%
2019-11-29	3.380	3.370	3.490	3.370	3.420	6,052,000	21,305,975	3.5205	2.722	2.714	2.810	2.714	2.754	7,515,634	2.8349	-0.59%
2019-11-28	3.400	3.400	3.490	3.400	3.500	1,962,500	6,674,225	3.4009	2.738	2.738	2.810	2.738	2.818	2,437,117	2.7386	-0.87%
2019-11-27	3.430	3.430	3.520	3.430	3.580	60,000	212,190	3.5365	2.762	2.762	2.834	2.762	2.883	74,511	2.8478	-3.38%
2019-11-26	3.550	3.460	3.550	3.550	3.550	2,500	8,875	3.5500	2.859	2.786	2.859	2.859	2.859	3,105	2.8587	1.72%
2019-11-25	3.490	3.430	3.490	3.410	3.500	3,336,500	11,423,215	3.4237	2.810	2.762	2.810	2.746	2.818	4,143,409	2.7570	1.16%
2019-11-22	3.450	3.450	3.790	3.450	3.510	808,500	2,795,915	3.4582	2.778	2.778	3.052	2.778	2.826	1,004,030	2.7847	-2.54%
2019-11-21	3.540	3.470	3.790	3.540	3.540	1,000	3,540	3.5400	2.851	2.794	3.052	2.851	2.851	1,242	2.8506	0.00%
2019-11-20	3.540	3.540	3.880	-	-	0	0	-	2.851	2.851	3.124	-	-	0	-	0.28%
2019-11-19	3.530	3.530	3.760	3.530	3.630	15,000	53,085	3.5390	2.843	2.843	3.028	2.843	2.923	18,628	2.8498	-3.29%
2019-11-18	3.650	3.510	3.750	-	-	0	0	-	2.939	2.826	3.020	-	-	0	-	0.00%
2019-11-15	3.650	3.550	3.730	3.500	3.650	78,000	281,500	3.6090	2.939	2.859	3.004	2.818	2.939	96,864	2.9061	0.00%
2019-11-14	3.650	3.520	3.650	3.650	3.650	45,000	164,250	3.6500	2.939	2.834	2.939	2.939	2.939	55,883	2.9392	0.00%
2019-11-13	3.650	3.520	3.650	3.600	3.800	128,000	467,270	3.6505	2.939	2.834	2.939	2.899	3.060	158,956	2.9396	3.11%
2019-11-12	3.540	3.580	3.700	3.540	3.690	36,500	133,960	3.6701	2.851	2.883	2.979	2.851	2.971	45,327	2.9554	-3.54%
2019-11-11	3.670	3.600	3.900	-	-	0	0	-	2.955	2.899	3.140	-	-	0	-	0.00%
2019-11-08	3.670	3.570	3.800	3.670	3.670	20,000	73,400	3.6700	2.955	2.875	3.060	2.955	2.955	24,837	2.9553	3.38%
2019-11-07	3.550	3.550	4.020	3.550	3.580	185,000	658,285	3.5583	2.859	2.859	3.237	2.859	2.883	229,741	2.8653	-1.66%
2019-11-06	3.610	3.560	3.940	-	-	0	0	-	2.907	2.867	3.173	-	-	0	-	0.00%
2019-11-05	3.610	3.610	3.880	3.600	3.620	112,000	403,585	3.6034	2.907	2.907	3.124	2.899	2.915	139,086	2.9017	0.00%
2019-11-04	3.610	3.600	3.880	3.600	3.830	61,000	219,870	3.6044	2.907	2.899	3.124	2.899	3.084	75,752	2.9025	0.28%
2019-11-01	3.600	3.600	3.800	3.590	3.600	12,000	43,180	3.5983	2.899	2.899	3.060	2.891	2.899	14,902	2.8976	0.28%
2019-10-31	3.590	3.590	3.940	-	-	2	7	3.5000	2.891	2.891	3.173	-	-	2	2.8184	0.00%
2019-10-30	3.590	3.590	3.850	3.550	3.650	133,000	474,930	3.5709	2.891	2.891	3.100	2.859	2.939	165,165	2.8755	-5.53%
2019-10-29	3.800	3.450	3.940	3.800	3.800	7,500	28,500	3.8000	3.060	2.778	3.173	3.060	3.060	9,314	3.0600	0.00%
2019-10-28	3.800	3.450	3.800	3.870	3.880	8,500	30,245	3.5582	3.060	2.778	3.060	3.116	3.124	10,556	2.8653	-1.30%
2019-10-25	3.850	3.440	3.850	-	-	0	0	-	3.100	2.770	3.100	-	-	0	-	-0.26%
2019-10-24	3.860	3.500	3.860	3.890	3.900	17,000	66,265	3.8979	3.108	2.818	3.108	3.132	3.140	21,111	3.1388	5.18%
2019-10-23	3.670	3.450	3.670	-	-	0	0	-	2.955	2.778	2.955	-	-	0	-	0.00%
2019-10-22	3.670	3.440	3.670	3.670	3.790	19,000	71,130	3.7437	2.955	2.770	2.955	2.955	3.052	23,595	3.0146	0.27%
2019-10-21	3.660	3.660	3.850	-	-	0	0	-	2.947	2.947	3.100	-	-	0	-	0.00%
2019-10-18	3.660	3.660	3.960	-	-	0	0	-	2.947	2.947	3.189	-	-	0	-	0.00%
2019-10-17	3.660	3.660	3.960	-	-	0	0	-	2.947	2.947	3.189	-	-	0	-	0.00%
2019-10-16	3.660	3.600	3.960	-	-	0	0	-	2.947	2.899	3.189	-	-	0	-	0.00%
2019-10-15	3.660	3.660	3.960	3.660	3.660	1,000	3,660	3.6600	2.947	2.947	3.189	2.947	2.947	1,242	2.9472	0.00%
2019-10-14	3.660	3.660	3.940	-	-	0	0	-	2.947	2.947	3.173	-	-	0	-	0.00%
2019-10-11	3.660	3.560	3.960	-	-	0	0	-	2.947	2.867	3.189	-	-	0	-	0.00%
2019-10-10	3.660	3.600	3.830	3.660	3.660	1,000	3,660	3.6600	2.947	2.899	3.084	2.947	2.947	1,242	2.9472	1.10%
2019-10-09	3.620	3.610	3.890	-	-	0	0	-	2.915	2.907	3.132	-	-	0	-	0.00%
2019-10-08	3.620	3.550	3.890	-	-	0	0	-	2.915	2.859	3.132	-	-	0	-	0.00%
2019-10-04	3.620	3.560	3.890	-	-	0	0	-	2.915	2.867	3.132	-	-	0	-	0.00%
2019-10-03	3.620	3.600	3.890	-	-	4	14	3.5000	2.915	2.899	3.132	-	-	5	2.8184	0.00%
2019-10-02	3.620	3.620	3.890	-	-	0	0	-	2.915	2.915	3.132	-	-	0	-	0.00%
2019-09-30	3.620	3.620	3.890	3.620	3.620	500	1,810	3.6200	2.915	2.915	3.132	2.915	2.915	621	2.9150	-2.16%
2019-09-27	3.700	3.640	3.890	3.700	3.700	31,000	114,700	3.7000	2.979	2.931	3.132	2.979	2.979	38,497	2.9794	0.27%
2019-09-26	3.690	3.690	3.700	3.690	3.690	34,000	125,460	3.6900	2.971	2.971	2.979	2.971	2.971	42,223	2.9714	0.00%
2019-09-25	3.690	3.690	3.870	-	-	0	0	-	2.971	2.971	3.116	-	-	0	-	0.27%
2019-09-24	3.680	3.680	3.880	3.680	3.710	34,500	127,735	3.7025	2.963	2.963	3.124	2.963	2.987	42,844	2.9814	-5.15%
2019-09-23	3.880	3.750	3.880	3.800	3.920	7,501	28,563	3.8079	3.124	3.020	3.124	3.060	3.157	9,315	3.0663	4.02%
2019-09-20	3.730	3.730	4.000	3.700	3.730	12,500	46,475	3.7180	3.004	3.004	3.221	2.979	3.004	15,523	2.9939	0.54%
2019-09-19	3.710	3.700	3.970	-	-	0	0	-	2.987	2.979	3.197	-	-	0	-	0.00%
2019-09-18	3.710	3.700	3.910	-	-	0	0	-	2.987	2.979	3.149	-	-	0	-	0.00%
2019-09-17	3.710	3.710	3.900	3.710	3.800	10,500	39,045	3.7186	2.987	2.987	3.140	2.987	3.060	13,039	2.9944	-5.36%
2019-09-16	3.920	3.720	3.920	3.950	3.950	10,000	39,500	3.9500	3.157	2.996	3.157	3.181	3.181	12,418	3.1808	5.66%
2019-09-13	3.710	3.710	3.960	-	-	0	0	-	2.987	2.987	3.189	-	-	0	-	0.00%
2019-09-12	3.710	3.710	3.960	3.710	3.720	43,000	159,705	3.7141	2.987	2.987	3.189	2.987	2.996	53,399	2.9908	0.00%
2019-09-11	3.710	3.650	3.710	-	-	0	0	-	2.987	2.939	2.987	-	-	0	-	0.00%
2019-09-10	3.710	2.740	3.710	-	-	0	0	-	2.987	2.206	2.987	-	-	0	-	0.00%
2019-09-09	3.710	3.530	3.710	3.710	3.710	5,010	18,584	3.7094	2.987	2.843	2.987	2.987	2.987	6,222	2.9870	1.92%
2019-09-06	3.640	3.300	3.710	-	-	0	0	-	2.931	2.657	2.987	-	-	0	-	0.00%
2019-09-05	3.640	3.510	3.710	-	-	10	37	3.7000	2.931	2.826	2.987	-	-	12	2.9794	0.00%
2019-09-04	3.640	3.640	3.710	3.640	3.710	28,000	103,135	3.6834	2.931	2.931	2.987	2.931	2.987	34,772	2.9661	-1.89%
2019-09-03	3.710	3.410	3.710	-	-	0	0	-	2.987	2.746	2.987	-	-	0	-	0.00%
2019-09-02	3.710	3.420	3.710	-	-	0	0	-	2.987	2.754	2.987	-	-	0	-	0.00%
2019-08-30	3.710	3.420	3.960	3.710	3.900	1,500	5,755	3.8367	2.987	2.754	3.189	2.987	3.140	1,863	3.0895	0.00%
2019-08-29	3.710	3.500	3.710	-	-	0	0	-	2.987	2.818	2.987	-	-	0	-	-0.54%
2019-08-28	3.730	3.510	3.730	3.730	3.760	16,500	61,955	3.7548	3.004	2.826	3.004	3.004	3.028	20,490	3.0236	-0.80%
2019-08-27	3.760	3.610	3.960	3.760	3.760	6,000	22,560	3.7600	3.028	2.907	3.189	3.028	3.028	7,451	3.0278	0.27%
2019-08-26	3.750	3.410	3.770	3.750	3.770	6,500	24,385	3.7515	3.020	2.746	3.036	3.020	3.036	8,072	3.0209	-1.32%
2019-08-23	3.800	3.700	3.800	3.800	3.880	7,000	26,680	3.8114	3.060	2.979	3.060	3.060	3.124	8,693	3.0692	-5.00%
2019-08-22	4.000	3.710	4.000	4.000	4.000	1,000	4,000	4.0000	3.221	2.987	3.221	3.221	3.221	1,242	3.2210	0.50%
2019-08-21	3.980	3.750	4.000	3.980	3.980	1,000	3,980	3.9800	3.205	3.020	3.221	3.205	3.205	1,242	3.2049	2.58%
2019-08-20	3.880	3.750	3.990	3.510	3.880	1,000	3,695	3.6950	3.124	3.020	3.213	2.826	3.124	1,242	2.9754	-3.00%
2019-08-19	4.000	3.640	4.000	3.730	4.000	7,000	26,380	3.7686	3.221	2.931	3.221	3.004	3.221	8,693	3.0347	7.24%
2019-08-16	3.730	3.740	3.840	3.700	3.950	151,000	574,730	3.8062	3.004	3.012	3.092	2.979	3.181	187,518	3.0649	-6.98%
2019-08-15	4.010	3.610	3.990	4.010	4.010	11,000	44,110	4.0100	3.229	2.907	3.213	3.229	3.229	13,660	3.2291	0.50%
2019-08-14	3.990	3.710	3.990	3.790	3.990	8,000	31,680	3.9600	3.213	2.987	3.213	3.052	3.213	9,935	3.1888	2.31%
2019-08-13	3.900	3.680	3.890	-	-	0	0	-	3.140	2.963	3.132	-	-	0	-	-1.52%
2019-08-12	3.960	3.680	3.960	3.960	3.960	1,500	5,940	3.9600	3.189	2.963	3.189	3.189	3.189	1,863	3.1888	0.51%
2019-08-09	3.940	3.720	3.950	3.630	3.950	11,000	42,315	3.8468	3.173	2.996	3.181	2.923	3.181	13,660	3.0977	-1.01%
2019-08-08	3.980	3.440	3.870	3.860	3.990	1,000	3,925	3.9250	3.205	2.770	3.116	3.108	3.213	1,242	3.1606	0.00%
2019-08-07	3.980	3.720	4.000	-	-	0	0	-	3.205	2.996	3.221	-	-	0	-	0.00%
2019-08-06	3.980	3.630	3.960	3.980	3.980	1,000	3,980	3.9800	3.205	2.923	3.189	3.205	3.205	1,242	3.2049	5.29%
2019-08-05	3.780	3.710	3.800	3.780	3.900	9,000	34,480	3.8311	3.044	2.987	3.060	3.044	3.140	11,177	3.0850	-3.82%
2019-08-02	3.930	3.640	3.930	3.860	3.930	7,500	29,440	3.9253	3.165	2.931	3.165	3.108	3.165	9,314	3.1609	0.77%
2019-08-01	3.900	3.750	3.930	3.630	3.900	56,002	214,837	3.8362	3.140	3.020	3.165	2.923	3.140	69,546	3.0891	2.63%
2019-07-31	3.800	3.790	4.050	3.800	4.060	25,742,000	104,253,105	4.0499	3.060	3.052	3.261	3.060	3.269	31,967,523	3.2612	-6.17%
2019-07-30	4.050	3.680	4.050	3.960	4.070	6,500	26,380	4.0585	3.261	2.963	3.261	3.189	3.277	8,072	3.2681	4.11%
2019-07-29	3.890	3.890	4.000	-	-	0	0	-	3.132	3.132	3.221	-	-	0	-	0.00%
2019-07-26	3.890	3.890	3.960	-	-	0	0	-	3.132	3.132	3.189	-	-	0	-	0.00%
2019-07-25	3.890	3.890	3.970	-	-	0	0	-	3.132	3.132	3.197	-	-	0	-	0.00%
2019-07-24	3.890	3.880	4.040	3.860	3.900	57,000	222,140	3.8972	3.132	3.124	3.253	3.108	3.140	70,785	3.1382	-0.26%
2019-07-23	3.900	3.890	4.010	3.880	3.910	54,000	210,490	3.8980	3.140	3.132	3.229	3.124	3.149	67,060	3.1389	1.04%
2019-07-22	3.860	3.860	4.050	3.860	4.090	35,000	137,960	3.9417	3.108	3.108	3.261	3.108	3.293	43,465	3.1741	-3.26%
2019-07-19	3.990	3.990	4.080	3.990	4.070	67,000	268,630	4.0094	3.213	3.213	3.285	3.213	3.277	83,203	3.2286	-1.97%
2019-07-18	4.070	4.000	4.080	4.000	4.080	13,500	54,635	4.0470	3.277	3.221	3.285	3.221	3.285	16,765	3.2589	1.50%
2019-07-17	4.010	4.010	4.090	4.010	4.010	2,500	10,025	4.0100	3.229	3.229	3.293	3.229	3.229	3,105	3.2291	-1.23%
2019-07-16	4.060	4.060	4.100	4.030	4.100	16,500	66,945	4.0573	3.269	3.269	3.302	3.245	3.302	20,490	3.2671	0.74%
2019-07-15	4.030	4.030	4.050	3.970	4.210	632,000	2,552,260	4.0384	3.245	3.245	3.261	3.197	3.390	784,845	3.2519	-10.44%
2019-07-12	4.500	4.260	4.910	4.500	4.500	2,011	9,048	4.4993	3.624	3.430	3.954	3.624	3.624	2,497	3.6230	-0.88%
2019-07-11	4.540	4.210	4.990	4.540	4.540	12,501	56,754	4.5400	3.656	3.390	4.018	3.656	3.656	15,524	3.6558	5.83%
2019-07-10	4.290	3.980	5.180	-	-	0	0	-	3.455	3.205	4.171	-	-	0	-	0.00%
2019-07-09	4.290	4.050	4.700	4.290	4.300	26,000	111,600	4.2923	3.455	3.261	3.785	3.455	3.463	32,288	3.4564	0.00%
2019-07-08	4.290	4.210	4.900	4.200	4.460	104,000	454,040	4.3658	3.455	3.390	3.946	3.382	3.591	129,152	3.5156	-2.94%
2019-07-05	4.420	4.420	5.180	-	-	0	0	-	3.559	3.559	4.171	-	-	0	-	0.45%
2019-07-04	4.400	4.220	5.200	-	-	0	0	-	3.543	3.398	4.187	-	-	0	-	0.00%
2019-07-03	4.400	4.400	4.970	-	-	0	0	-	3.543	3.543	4.002	-	-	0	-	0.00%
2019-07-02	4.400	4.400	4.980	4.350	4.350	1,000	4,350	4.3500	3.543	3.543	4.010	3.503	3.503	1,242	3.5029	-12.00%
2019-06-28	5.000	4.990	5.400	4.990	5.000	21,000	104,860	4.9933	4.026	4.018	4.348	4.018	4.026	26,079	4.0209	0.00%
2019-06-27	5.000	4.410	5.000	-	-	0	0	-	4.026	3.551	4.026	-	-	0	-	0.00%
2019-06-26	5.000	4.810	5.170	4.990	5.000	21,000	104,945	4.9974	4.026	3.873	4.163	4.018	4.026	26,079	4.0242	0.20%
2019-06-25	4.990	4.110	4.990	-	-	0	0	-	4.018	3.310	4.018	-	-	0	-	-0.20%
2019-06-24	5.000	4.020	5.000	-	-	0	0	-	4.026	3.237	4.026	-	-	0	-	-2.15%
2019-06-21	5.110	4.820	5.110	-	-	1	4	4.0000	4.115	3.881	4.115	-	-	1	3.2210	-0.78%
2019-06-20	5.150	5.150	5.160	5.000	5.160	285,001	1,464,764	5.1395	4.147	4.147	4.155	4.026	4.155	353,927	4.1386	-0.96%
2019-06-19	5.200	5.200	5.220	4.500	5.220	208,500	1,052,490	5.0479	4.187	4.187	4.203	3.624	4.203	258,924	4.0649	15.56%
2019-06-18	4.500	4.500	5.380	4.450	4.500	32,000	142,500	4.4531	3.624	3.624	4.332	3.583	3.624	39,739	3.5859	1.12%
2019-06-17	4.450	4.450	4.780	4.310	4.450	12,001	52,393	4.3657	3.583	3.583	3.849	3.471	3.583	14,903	3.5155	3.01%
2019-06-14	4.320	2.850	-	-	-	0	0	-	3.479	2.295	-	-	-	0	-	0.00%
2019-06-13	4.320	3.030	-	-	-	0	0	-	3.479	2.440	-	-	-	0	-	0.00%
2019-06-12	4.320	3.980	4.320	-	-	0	0	-	3.479	3.205	3.479	-	-	0	-	0.00%
2019-06-11	4.320	3.850	-	-	-	0	0	-	3.479	3.100	-	-	-	0	-	0.00%
2019-06-10	4.320	3.850	4.520	-	-	2	7	3.5000	3.479	3.100	3.640	-	-	2	2.8184	0.00%
2019-06-06	4.320	3.980	5.320	-	-	0	0	-	3.479	3.205	4.284	-	-	0	-	0.00%
2019-06-05	4.320	3.920	4.440	-	-	0	0	-	3.479	3.157	3.575	-	-	0	-	0.00%
2019-06-04	4.320	3.980	4.500	-	-	0	0	-	3.479	3.205	3.624	-	-	0	-	0.00%
2019-06-03	4.320	4.150	5.320	-	-	0	0	-	3.479	3.342	4.284	-	-	0	-	0.00%
2019-05-31	4.320	4.200	5.000	4.200	4.320	30,000	128,160	4.2720	3.479	3.382	4.026	3.382	3.479	37,255	3.4400	0.23%
2019-05-30	4.310	4.310	4.480	4.310	4.310	4,000	17,240	4.3100	3.471	3.471	3.608	3.471	3.471	4,967	3.4706	-4.65%
2019-05-29	4.520	4.300	4.520	-	-	0	0	-	3.640	3.463	3.640	-	-	0	-	0.00%
2019-05-28	4.520	4.300	4.540	-	-	0	0	-	3.640	3.463	3.656	-	-	0	-	0.00%
2019-05-27	4.520	4.300	4.520	-	-	0	0	-	3.640	3.463	3.640	-	-	0	-	0.00%
2019-05-24	4.520	4.300	4.520	-	-	0	0	-	3.640	3.463	3.640	-	-	0	-	-0.22%
2019-05-23	4.530	4.300	4.530	-	-	0	0	-	3.648	3.463	3.648	-	-	0	-	-0.44%
2019-05-22	4.550	4.300	4.550	-	-	0	0	-	3.664	3.463	3.664	-	-	0	-	-0.28%
2019-05-21	4.563	4.300	-	-	-	0	0	-	3.674	3.463	-	-	-	0	-	0.00%
2019-05-20	4.563	4.300	5.550	-	-	0	0	-	3.674	3.463	4.469	-	-	0	-	-0.00%
2019-05-17	4.770	4.020	5.490	-	-	0	0	-	3.675	3.097	4.229	-	-	0	-	0.00%
2019-05-16	4.770	4.480	4.940	4.770	4.770	1,000	4,770	4.7700	3.675	3.451	3.805	3.675	3.675	1,298	3.6745	0.63%
2019-05-15	4.740	4.480	4.740	-	-	0	0	-	3.651	3.451	3.651	-	-	0	-	0.00%
2019-05-14	4.740	4.480	4.740	-	-	0	0	-	3.651	3.451	3.651	-	-	0	-	-0.42%
2019-05-10	4.760	4.480	4.760	-	-	0	0	-	3.667	3.451	3.667	-	-	0	-	0.00%
2019-05-09	4.760	4.490	4.760	4.480	4.770	28,000	125,660	4.4879	3.667	3.459	3.667	3.451	3.675	36,347	3.4572	6.25%
2019-05-08	4.480	4.480	4.760	4.480	4.480	1,000	4,480	4.4800	3.451	3.451	3.667	3.451	3.451	1,298	3.4511	0.00%
2019-05-07	4.480	4.480	4.760	4.480	4.580	9,000	41,070	4.5633	3.451	3.451	3.667	3.451	3.528	11,683	3.5153	0.00%
2019-05-06	4.480	4.340	4.480	-	-	0	0	-	3.451	3.343	3.451	-	-	0	-	-0.44%
2019-05-03	4.500	4.500	4.770	4.410	4.800	45,000	200,215	4.4492	3.467	3.467	3.675	3.397	3.698	58,416	3.4274	2.51%
2019-05-02	4.390	4.390	5.520	4.340	4.340	1,000	4,340	4.3400	3.382	3.382	4.252	3.343	3.343	1,298	3.3433	-2.44%
2019-04-30	4.500	4.380	4.610	-	-	0	0	-	3.467	3.374	3.551	-	-	0	-	0.00%
2019-04-29	4.500	4.500	5.350	4.460	4.460	7,500	33,450	4.4600	3.467	3.467	4.121	3.436	3.436	9,736	3.4357	1.12%
2019-04-26	4.450	4.450	5.250	4.370	4.560	7,000	31,635	4.5193	3.428	3.428	4.044	3.366	3.513	9,087	3.4814	-2.84%
2019-04-25	4.580	4.390	4.590	4.580	4.600	24,000	110,075	4.5865	3.528	3.382	3.536	3.528	3.544	31,155	3.5331	-0.22%
2019-04-24	4.590	4.490	4.590	-	-	0	0	-	3.536	3.459	3.536	-	-	0	-	0.00%
2019-04-23	4.590	4.580	4.800	-	-	0	0	-	3.536	3.528	3.698	-	-	0	-	0.00%
2019-04-18	4.590	4.590	4.780	4.580	4.600	55,500	254,305	4.5821	3.536	3.536	3.682	3.528	3.544	72,046	3.5298	-3.16%
2019-04-17	4.740	4.580	4.930	-	-	0	0	-	3.651	3.528	3.798	-	-	0	-	0.00%
2019-04-16	4.740	4.370	4.740	-	-	0	0	-	3.651	3.366	3.651	-	-	0	-	-0.21%
2019-04-15	4.750	4.360	5.090	-	-	0	0	-	3.659	3.359	3.921	-	-	0	-	0.00%
2019-04-12	4.750	4.530	4.750	-	-	0	0	-	3.659	3.490	3.659	-	-	0	-	-0.21%
2019-04-11	4.760	4.520	4.760	4.760	4.760	2,500	11,900	4.7600	3.667	3.482	3.667	3.667	3.667	3,245	3.6668	0.00%
2019-04-10	4.760	4.510	4.760	-	-	0	0	-	3.667	3.474	3.667	-	-	0	-	-0.63%
2019-04-09	4.790	4.590	4.790	4.590	4.790	8,500	39,115	4.6018	3.690	3.536	3.690	3.536	3.690	11,034	3.5449	4.13%
2019-04-08	4.600	4.600	4.700	4.490	4.700	16,500	76,030	4.6079	3.544	3.544	3.621	3.459	3.621	21,419	3.5496	1.10%
2019-04-04	4.550	4.550	4.700	-	-	0	0	-	3.505	3.505	3.621	-	-	0	-	0.44%
2019-04-03	4.530	4.530	4.800	4.530	4.980	23,000	107,645	4.6802	3.490	3.490	3.698	3.490	3.836	29,857	3.6054	0.44%
2019-04-02	4.510	4.500	4.590	4.470	4.590	39,000	176,220	4.5185	3.474	3.467	3.536	3.443	3.536	50,627	3.4808	-1.74%
2019-04-01	4.590	4.430	4.800	-	-	2	8	4.0000	3.536	3.413	3.698	-	-	3	3.0814	0.00%
2019-03-29	4.590	4.410	4.640	4.310	4.680	14,500	65,865	4.5424	3.536	3.397	3.574	3.320	3.605	18,823	3.4992	-3.37%
2019-03-28	4.750	4.320	4.750	-	-	0	0	-	3.659	3.328	3.659	-	-	0	-	0.00%
2019-03-27	4.750	4.310	4.750	-	-	0	0	-	3.659	3.320	3.659	-	-	0	-	0.00%
2019-03-26	4.750	4.350	4.780	-	-	0	0	-	3.659	3.351	3.682	-	-	0	-	0.00%
2019-03-25	4.750	4.570	4.750	-	-	0	0	-	3.659	3.520	3.659	-	-	0	-	-1.04%
2019-03-22	4.800	4.680	4.800	4.680	4.800	83,500	399,895	4.7892	3.698	3.605	3.698	3.605	3.698	108,393	3.6893	0.63%
2019-03-21	4.770	4.650	4.770	-	-	0	0	-	3.675	3.582	3.675	-	-	0	-	-0.21%
2019-03-20	4.780	4.540	4.790	-	-	0	0	-	3.682	3.497	3.690	-	-	0	-	0.00%
2019-03-19	4.780	4.630	4.780	-	-	0	0	-	3.682	3.567	3.682	-	-	0	-	-0.21%
2019-03-18	4.790	4.620	4.790	4.620	4.790	17,000	81,185	4.7756	3.690	3.559	3.690	3.559	3.690	22,068	3.6788	0.00%
2019-03-15	4.790	4.540	4.790	4.760	4.790	5,500	26,210	4.7655	3.690	3.497	3.690	3.667	3.690	7,140	3.6710	0.63%
2019-03-14	4.760	4.700	4.820	-	-	0	0	-	3.667	3.621	3.713	-	-	0	-	0.00%
2019-03-13	4.760	4.700	4.800	-	-	0	0	-	3.667	3.621	3.698	-	-	0	-	0.00%
2019-03-12	4.760	4.760	4.770	4.540	4.760	5,000	23,655	4.7310	3.667	3.667	3.675	3.497	3.667	6,491	3.6445	2.59%
2019-03-11	4.640	4.500	4.750	-	-	0	0	-	3.574	3.467	3.659	-	-	0	-	0.00%
2019-03-08	4.640	4.510	4.780	4.510	4.640	8,000	37,055	4.6319	3.574	3.474	3.682	3.474	3.574	10,385	3.5681	-1.28%
2019-03-07	4.700	4.680	4.700	4.700	4.700	2,500	11,750	4.7000	3.621	3.605	3.621	3.621	3.621	3,245	3.6206	-0.84%
2019-03-06	4.740	4.710	4.750	4.670	4.840	41,500	196,675	4.7392	3.651	3.628	3.659	3.597	3.728	53,872	3.6508	-3.27%
2019-03-05	4.900	4.780	4.900	4.780	4.900	1,500	7,290	4.8600	3.775	3.682	3.775	3.682	3.775	1,947	3.7439	0.00%
2019-03-04	4.900	4.790	4.980	4.790	4.900	2,500	12,085	4.8340	3.775	3.690	3.836	3.690	3.775	3,245	3.7238	3.38%
2019-03-01	4.740	4.680	4.790	4.740	4.770	11,000	52,440	4.7673	3.651	3.605	3.690	3.651	3.675	14,279	3.6724	1.94%
2019-02-28	4.650	4.630	4.880	4.650	4.880	4,500	21,300	4.7333	3.582	3.567	3.759	3.582	3.759	5,842	3.6463	-5.10%
2019-02-27	4.900	4.630	4.900	4.800	4.900	4,000	19,400	4.8500	3.775	3.567	3.775	3.698	3.775	5,192	3.7362	-0.20%
2019-02-26	4.910	4.840	4.980	4.670	5.050	10,382,500	48,812,480	4.7014	3.782	3.728	3.836	3.597	3.890	13,477,774	3.6217	4.25%
2019-02-25	4.710	4.670	4.760	4.620	4.750	82,500	387,220	4.6936	3.628	3.597	3.667	3.559	3.659	107,095	3.6157	1.95%
2019-02-22	4.620	4.630	4.990	4.610	4.610	43,500	200,535	4.6100	3.559	3.567	3.844	3.551	3.551	56,468	3.5513	-1.70%
2019-02-21	4.700	4.600	4.700	4.700	4.700	6,000	28,200	4.7000	3.621	3.544	3.621	3.621	3.621	7,789	3.6206	0.00%
2019-02-20	4.700	4.600	4.700	4.690	4.700	21,500	100,800	4.6884	3.621	3.544	3.621	3.613	3.621	27,910	3.6117	0.00%
2019-02-19	4.700	4.580	4.700	4.580	4.700	8,000	37,300	4.6625	3.621	3.528	3.621	3.528	3.621	10,385	3.5917	0.21%
2019-02-18	4.690	4.590	4.690	4.530	4.710	20,500	95,800	4.6732	3.613	3.536	3.613	3.490	3.628	26,612	3.5999	0.43%
2019-02-15	4.670	4.540	4.670	4.540	4.670	6,000	27,595	4.5992	3.597	3.497	3.597	3.497	3.597	7,789	3.5429	1.30%
2019-02-14	4.610	4.520	4.610	-	-	0	0	-	3.551	3.482	3.551	-	-	0	-	-0.22%
2019-02-13	4.620	4.560	4.690	4.550	4.690	15,500	71,455	4.6100	3.559	3.513	3.613	3.505	3.613	20,121	3.5513	1.76%
2019-02-12	4.540	4.540	4.630	4.540	4.670	6,000	27,315	4.5525	3.497	3.497	3.567	3.497	3.597	7,789	3.5070	0.89%
2019-02-11	4.500	4.500	4.650	4.380	4.700	12,500	55,600	4.4480	3.467	3.467	3.582	3.374	3.621	16,227	3.4265	-0.88%
2019-02-08	4.540	4.330	4.980	-	-	0	0	-	3.497	3.336	3.836	-	-	0	-	0.00%
2019-02-04	4.540	4.440	4.690	-	-	0	0	-	3.497	3.420	3.613	-	-	0	-	0.00%
2019-02-01	4.540	4.420	4.680	-	-	0	0	-	3.497	3.405	3.605	-	-	0	-	0.00%
2019-01-31	4.540	4.540	4.660	4.480	4.690	161,000	730,195	4.5354	3.497	3.497	3.590	3.451	3.613	208,998	3.4938	0.22%
2019-01-30	4.530	4.460	4.530	-	-	0	0	-	3.490	3.436	3.490	-	-	0	-	-0.88%
2019-01-29	4.570	4.560	4.740	4.510	4.720	13,000	58,970	4.5362	3.520	3.513	3.651	3.474	3.636	16,876	3.4944	1.11%
2019-01-28	4.520	4.520	4.670	4.480	4.820	13,000	60,445	4.6496	3.482	3.482	3.597	3.451	3.713	16,876	3.5818	-3.83%
2019-01-25	4.700	4.500	4.740	4.590	4.740	44,500	207,720	4.6679	3.621	3.467	3.651	3.536	3.651	57,767	3.5959	4.44%
2019-01-24	4.500	4.490	4.590	-	-	0	0	-	3.467	3.459	3.536	-	-	0	-	0.00%
2019-01-23	4.500	4.380	4.590	-	-	0	0	-	3.467	3.374	3.536	-	-	0	-	0.00%
2019-01-22	4.500	4.390	4.630	-	-	0	0	-	3.467	3.382	3.567	-	-	0	-	0.00%
2019-01-21	4.500	4.380	4.500	4.490	4.500	11,000	49,395	4.4905	3.467	3.374	3.467	3.459	3.467	14,279	3.4592	0.67%
2019-01-18	4.470	4.370	4.580	4.440	4.590	145,500	651,100	4.4749	3.443	3.366	3.528	3.420	3.536	188,877	3.4472	-2.19%
2019-01-17	4.570	4.540	4.570	4.540	4.630	4,000	18,250	4.5625	3.520	3.497	3.520	3.497	3.567	5,192	3.5147	-2.77%
2019-01-16	4.700	4.550	4.700	-	-	0	0	-	3.621	3.505	3.621	-	-	0	-	0.00%
2019-01-15	4.700	4.600	4.730	4.570	4.700	19,000	87,155	4.5871	3.621	3.544	3.644	3.520	3.621	24,664	3.5336	3.07%
2019-01-14	4.560	4.540	4.730	4.560	4.760	4,500	21,185	4.7078	3.513	3.497	3.644	3.513	3.667	5,842	3.6266	-3.80%
2019-01-11	4.740	4.650	4.740	4.680	4.850	38,500	181,550	4.7156	3.651	3.582	3.651	3.605	3.736	49,978	3.6326	1.07%
2019-01-10	4.690	4.620	4.690	4.650	4.690	24,000	111,930	4.6638	3.613	3.559	3.613	3.582	3.613	31,155	3.5927	0.00%
2019-01-09	4.690	4.690	4.860	4.590	4.860	26,500	126,405	4.7700	3.613	3.613	3.744	3.536	3.744	34,400	3.6745	-2.09%
2019-01-08	4.790	4.590	4.980	-	-	0	0	-	3.690	3.536	3.836	-	-	0	-	0.00%
2019-01-07	4.790	4.700	4.790	-	-	1	4	4.0000	3.690	3.621	3.690	-	-	1	3.0814	-1.64%
2019-01-04	4.870	4.540	4.870	4.360	4.930	86,000	392,470	4.5636	3.752	3.497	3.752	3.359	3.798	111,639	3.5155	3.62%
2019-01-03	4.700	4.660	4.790	4.470	4.890	25,000	118,225	4.7290	3.621	3.590	3.690	3.443	3.767	32,453	3.6429	-3.89%
2019-01-02	4.890	4.700	5.050	4.890	5.270	57,000	281,570	4.9398	3.767	3.621	3.890	3.767	4.060	73,993	3.8054	-6.50%
2018-12-31	5.230	5.180	5.220	5.060	5.400	589,000	3,131,335	5.3164	4.029	3.990	4.021	3.898	4.160	764,595	4.0954	1.55%
2018-12-28	5.150	5.010	5.210	5.030	5.300	373,000	1,947,995	5.2225	3.967	3.859	4.013	3.875	4.083	484,200	4.0231	-1.72%
2018-12-27	5.240	5.190	5.270	5.000	5.280	669,500	3,480,325	5.1984	4.037	3.998	4.060	3.852	4.067	869,094	4.0045	-0.19%
2018-12-24	5.250	5.250	5.300	5.250	5.350	131,000	688,620	5.2566	4.044	4.044	4.083	4.044	4.121	170,054	4.0494	-0.94%
2018-12-21	5.300	5.230	5.300	5.200	5.430	605,000	3,200,155	5.2895	4.083	4.029	4.083	4.006	4.183	785,365	4.0747	0.95%
2018-12-20	5.250	5.160	5.260	5.160	5.340	453,500	2,380,740	5.2497	4.044	3.975	4.052	3.975	4.114	588,699	4.0441	0.19%
2018-12-19	5.240	5.170	5.200	5.110	5.350	813,500	4,237,800	5.2093	4.037	3.983	4.006	3.936	4.121	1,056,024	4.0130	-0.19%
2018-12-18	5.250	5.240	5.250	5.150	5.260	624,000	3,257,160	5.2198	4.044	4.037	4.044	3.967	4.052	810,029	4.0210	-0.94%
2018-12-17	5.300	5.300	5.330	5.200	5.350	551,026	2,921,543	5.3020	4.083	4.083	4.106	4.006	4.121	715,300	4.0844	0.76%
2018-12-14	5.260	5.260	5.320	5.260	5.430	110,001	585,395	5.3217	4.052	4.052	4.098	4.052	4.183	142,795	4.0995	0.00%
2018-12-13	5.260	5.260	5.320	5.260	5.330	2,000	10,625	5.3125	4.052	4.052	4.098	4.052	4.106	2,596	4.0924	-1.50%
2018-12-12	5.340	5.330	5.340	5.160	5.340	723,500	3,832,640	5.2974	4.114	4.106	4.114	3.975	4.114	939,193	4.0808	1.52%
2018-12-11	5.260	5.290	5.500	5.130	5.290	444,000	2,326,095	5.2390	4.052	4.075	4.237	3.952	4.075	576,367	4.0358	1.35%
2018-12-10	5.190	5.190	5.200	5.000	5.200	519,500	2,663,225	5.1265	3.998	3.998	4.006	3.852	4.006	674,376	3.9492	1.76%
2018-12-07	5.100	5.100	5.120	5.100	5.200	92,450	475,954	5.1482	3.929	3.929	3.944	3.929	4.006	120,012	3.9659	0.00%
2018-12-06	5.100	5.100	5.170	5.050	5.140	785,502	4,006,440	5.1005	3.929	3.929	3.983	3.890	3.960	1,019,679	3.9291	-1.35%
2018-12-05	5.170	5.110	5.190	5.050	5.180	111,500	573,270	5.1414	3.983	3.936	3.998	3.890	3.990	144,741	3.9607	-0.58%
2018-12-04	5.200	5.070	5.240	5.040	5.200	484,513	2,463,318	5.0841	4.006	3.906	4.037	3.883	4.006	628,958	3.9165	1.96%
2018-12-03	5.100	5.070	5.100	4.900	5.130	213,500	1,068,320	5.0038	3.929	3.906	3.929	3.775	3.952	277,150	3.8547	2.41%
2018-11-30	4.980	4.950	4.980	4.520	4.980	317,000	1,531,915	4.8325	3.836	3.813	3.836	3.482	3.836	411,505	3.7227	1.22%
2018-11-29	4.920	4.850	4.950	4.800	4.920	447,000	2,172,960	4.8612	3.790	3.736	3.813	3.698	3.790	580,262	3.7448	2.50%
2018-11-28	4.800	4.850	4.890	4.680	4.900	429,002	2,050,814	4.7804	3.698	3.736	3.767	3.605	3.775	556,898	3.6826	0.00%
2018-11-27	4.800	4.800	4.870	4.800	4.880	41,000	198,140	4.8327	3.698	3.698	3.752	3.698	3.759	53,223	3.7228	13.21%
2018-11-26	4.240	4.240	4.440	4.240	4.240	4,500	19,080	4.2400	3.266	3.266	3.420	3.266	3.266	5,842	3.2663	-2.30%
2018-11-23	4.340	4.100	4.470	4.340	4.340	501	2,174	4.3393	3.343	3.158	3.443	3.343	3.343	650	3.3428	0.00%
2018-11-22	4.340	4.200	4.470	-	-	0	0	-	3.343	3.235	3.443	-	-	0	-	0.00%
2018-11-21	4.340	4.340	4.490	-	-	2	8	4.0000	3.343	3.343	3.459	-	-	3	3.0814	0.23%
2018-11-20	4.330	4.160	4.450	-	-	4	17	4.2500	3.336	3.205	3.428	-	-	5	3.2740	0.00%
2018-11-19	4.330	4.330	4.700	-	-	14	65	4.6429	3.336	3.336	3.621	-	-	18	3.5766	0.00%
2018-11-16	4.330	4.330	4.570	4.330	4.570	10,011	45,629	4.5579	3.336	3.336	3.520	3.336	3.520	12,996	3.5111	-5.25%
2018-11-15	4.570	4.570	4.650	4.540	4.570	241,525	1,099,555	4.5526	3.520	3.520	3.582	3.497	3.520	313,529	3.5070	0.66%
2018-11-14	4.540	4.540	4.580	4.250	4.600	361,007	1,640,366	4.5439	3.497	3.497	3.528	3.274	3.544	468,632	3.5003	1.11%
2018-11-13	4.490	4.020	4.490	-	-	0	0	-	3.459	3.097	3.459	-	-	0	-	-1.10%
2018-11-12	4.540	3.990	4.540	4.560	4.560	2,003	9,132	4.5592	3.497	3.074	3.497	3.513	3.513	2,600	3.5121	9.93%
2018-11-09	4.130	3.940	4.370	-	-	3	13	4.3333	3.182	3.035	3.366	-	-	4	3.3382	0.00%
2018-11-08	4.130	3.940	4.430	-	-	1	4	4.0000	3.182	3.035	3.413	-	-	1	3.0814	0.00%
2018-11-07	4.130	3.940	4.370	-	-	0	0	-	3.182	3.035	3.366	-	-	0	-	0.00%
2018-11-06	4.130	3.940	4.560	-	-	2	9	4.5000	3.182	3.035	3.513	-	-	3	3.4665	0.00%
2018-11-05	4.130	3.940	4.560	-	-	0	0	-	3.182	3.035	3.513	-	-	0	-	0.00%
2018-11-02	4.130	4.020	4.370	-	-	3	13	4.3333	3.182	3.097	3.366	-	-	4	3.3382	0.00%
2018-11-01	4.130	4.010	4.330	-	-	23	99	4.3043	3.182	3.089	3.336	-	-	30	3.3158	0.00%
2018-10-31	4.130	3.600	4.430	-	-	24	106	4.4167	3.182	2.773	3.413	-	-	31	3.4023	0.00%
2018-10-30	4.130	3.950	4.430	-	-	60	265	4.4167	3.182	3.043	3.413	-	-	78	3.4023	0.00%
2018-10-29	4.130	3.940	4.190	4.130	4.130	1,000	4,130	4.1300	3.182	3.035	3.228	3.182	3.182	1,298	3.1815	3.25%
2018-10-26	4.000	4.000	4.100	3.880	4.000	43,504	173,896	3.9972	3.081	3.081	3.158	2.989	3.081	56,474	3.0792	-2.91%
2018-10-25	4.120	3.950	4.120	4.000	4.140	428,505	1,720,533	4.0152	3.174	3.043	3.174	3.081	3.189	556,253	3.0931	2.74%
2018-10-24	4.010	3.970	4.050	4.010	4.100	443,006	1,781,884	4.0223	3.089	3.058	3.120	3.089	3.158	575,077	3.0985	1.78%
2018-10-23	3.940	3.850	4.030	3.940	3.940	503	1,982	3.9404	3.035	2.966	3.104	3.035	3.035	653	3.0354	-2.96%
2018-10-22	4.060	3.960	4.190	4.010	4.060	373,505	1,501,705	4.0206	3.128	3.051	3.228	3.089	3.128	484,856	3.0972	1.25%
2018-10-19	4.010	3.960	4.020	3.820	4.030	366,000	1,451,895	3.9669	3.089	3.051	3.097	2.943	3.104	475,113	3.0559	-0.50%
2018-10-18	4.030	3.970	4.030	4.010	4.030	327,500	1,317,320	4.0224	3.104	3.058	3.104	3.089	3.104	425,136	3.0986	0.25%
2018-10-16	4.020	3.900	4.160	4.020	4.020	351,500	1,413,030	4.0200	3.097	3.004	3.205	3.097	3.097	456,291	3.0968	0.00%
2018-10-15	4.020	3.940	4.030	3.930	4.050	348,500	1,399,050	4.0145	3.097	3.035	3.104	3.027	3.120	452,396	3.0925	0.75%
2018-10-12	3.990	3.930	4.000	3.990	4.000	13,000	51,970	3.9977	3.074	3.027	3.081	3.074	3.081	16,876	3.0796	0.76%
2018-10-11	3.960	3.960	4.130	3.950	3.960	12,500	49,400	3.9520	3.051	3.051	3.182	3.043	3.051	16,227	3.0444	-5.49%
2018-10-10	4.190	4.020	4.190	3.990	4.260	275,000	1,103,580	4.0130	3.228	3.097	3.228	3.074	3.282	356,984	3.0914	4.49%
2018-10-09	4.010	4.010	4.270	3.980	4.000	11,500	45,990	3.9991	3.089	3.089	3.289	3.066	3.081	14,928	3.0807	0.25%
2018-10-08	4.000	4.000	4.230	4.000	4.000	2,000	8,000	4.0000	3.081	3.081	3.259	3.081	3.081	2,596	3.0814	-5.66%
2018-10-05	4.240	4.200	4.240	-	-	0	0	-	3.266	3.235	3.266	-	-	0	-	-0.47%
2018-10-04	4.260	4.030	4.260	-	-	0	0	-	3.282	3.104	3.282	-	-	0	-	0.00%
2018-10-03	4.260	4.030	4.270	-	-	0	0	-	3.282	3.104	3.289	-	-	0	-	0.00%
2018-10-02	4.260	4.100	4.280	-	-	0	0	-	3.282	3.158	3.297	-	-	0	-	0.00%
2018-09-28	4.260	4.260	4.720	4.260	4.320	10,500	45,585	4.3414	3.282	3.282	3.636	3.282	3.328	13,630	3.3444	-1.39%
2018-09-27	4.320	4.310	4.730	4.320	4.330	2,500	10,805	4.3220	3.328	3.320	3.644	3.328	3.336	3,245	3.3294	0.93%
2018-09-26	4.280	4.280	4.500	4.220	4.220	2,500	10,550	4.2200	3.297	3.297	3.467	3.251	3.251	3,245	3.2508	-4.89%
2018-09-24	4.500	4.100	4.500	-	-	0	0	-	3.467	3.158	3.467	-	-	0	-	0.00%
2018-09-21	4.500	4.190	4.500	-	-	0	0	-	3.467	3.228	3.467	-	-	0	-	0.00%
2018-09-20	4.500	4.370	4.500	4.450	4.500	10,000	44,975	4.4975	3.467	3.366	3.467	3.428	3.467	12,981	3.4646	0.00%
2018-09-19	4.500	4.370	4.600	-	-	0	0	-	3.467	3.366	3.544	-	-	0	-	0.00%
2018-09-18	4.500	4.490	4.550	4.490	4.550	11,000	49,485	4.4986	3.467	3.459	3.505	3.459	3.505	14,279	3.4655	-3.02%
2018-09-17	4.640	4.350	4.640	-	-	0	0	-	3.574	3.351	3.574	-	-	0	-	-0.64%
2018-09-14	4.670	4.670	4.690	4.490	4.700	1,075,000	4,929,715	4.5858	3.597	3.597	3.613	3.459	3.621	1,395,483	3.5326	2.19%
2018-09-13	4.570	4.560	4.640	4.460	4.660	573,000	2,613,545	4.5612	3.520	3.513	3.574	3.436	3.590	743,825	3.5137	0.44%
2018-09-12	4.550	4.550	4.560	4.020	4.580	1,290,000	5,603,395	4.3437	3.505	3.505	3.513	3.097	3.528	1,674,580	3.3461	8.59%
2018-09-11	4.190	4.200	4.250	4.120	4.390	330,000	1,414,590	4.2866	3.228	3.235	3.274	3.174	3.382	428,381	3.3022	-6.89%
2018-09-10	4.500	4.400	4.500	4.220	4.520	1,056,500	4,582,850	4.3378	3.467	3.390	3.467	3.251	3.482	1,371,468	3.3416	5.14%
2018-09-07	4.280	4.160	4.280	4.140	4.280	263,500	1,110,560	4.2146	3.297	3.205	3.297	3.189	3.297	342,056	3.2467	4.14%
2018-09-06	4.110	4.080	4.160	4.010	4.170	318,000	1,297,390	4.0798	3.166	3.143	3.205	3.089	3.212	412,803	3.1429	-1.20%
2018-09-05	4.160	4.090	4.160	3.890	4.160	400,000	1,623,910	4.0598	3.205	3.151	3.205	2.997	3.205	519,250	3.1274	1.71%
2018-09-04	4.090	4.030	4.090	3.840	4.100	401,500	1,592,145	3.9655	3.151	3.104	3.151	2.958	3.158	521,197	3.0548	2.25%
2018-09-03	4.000	3.940	4.000	3.850	4.000	256,000	1,010,445	3.9471	3.081	3.035	3.081	2.966	3.081	332,320	3.0406	0.50%
2018-08-31	3.980	3.880	3.970	3.810	3.980	357,000	1,402,920	3.9297	3.066	2.989	3.058	2.935	3.066	463,430	3.0273	2.31%
2018-08-30	3.890	3.890	3.970	3.790	3.950	316,000	1,218,860	3.8572	2.997	2.997	3.058	2.920	3.043	410,207	2.9713	-0.77%
2018-08-29	3.920	3.820	3.920	3.690	3.930	323,000	1,235,440	3.8249	3.020	2.943	3.020	2.843	3.027	419,294	2.9465	1.29%
2018-08-28	3.870	3.750	3.870	3.540	3.870	715,500	2,683,900	3.7511	2.981	2.889	2.981	2.727	2.981	928,808	2.8896	5.16%
2018-08-27	3.680	3.560	3.680	3.400	3.770	439,000	1,574,620	3.5868	2.835	2.742	2.835	2.619	2.904	569,877	2.7631	-2.39%
2018-08-24	3.770	4.000	4.400	3.150	3.980	1,794,000	5,969,500	3.3275	2.904	3.081	3.390	2.427	3.066	2,328,835	2.5633	13.55%
2018-08-23	3.320	3.320	3.340	3.220	3.510	2,035,500	6,787,610	3.3346	2.558	2.558	2.573	2.481	2.704	2,642,332	2.5688	-5.14%
2018-08-22	3.500	3.490	3.540	3.450	3.600	1,231,500	4,326,255	3.5130	2.696	2.688	2.727	2.658	2.773	1,598,640	2.7062	-3.85%
2018-08-21	3.640	3.580	3.620	3.580	3.700	2,284,500	8,288,760	3.6283	2.804	2.758	2.789	2.758	2.850	2,965,565	2.7950	-1.62%
2018-08-20	3.700	3.700	3.710	3.600	3.770	2,121,000	7,819,815	3.6869	2.850	2.850	2.858	2.773	2.904	2,753,321	2.8401	-1.86%
2018-08-17	3.770	3.880	3.970	3.600	3.880	1,124,500	4,149,030	3.6897	2.904	2.989	3.058	2.773	2.989	1,459,741	2.8423	-0.79%
2018-08-16	3.800	3.710	3.800	3.620	3.890	703,000	2,591,070	3.6857	2.927	2.858	2.927	2.789	2.997	912,581	2.8393	0.00%
2018-08-15	3.800	3.720	3.800	3.680	3.890	466,000	1,754,220	3.7644	2.927	2.866	2.927	2.835	2.997	604,926	2.8999	-4.52%
2018-08-14	3.980	3.910	3.980	3.760	4.200	302,000	1,158,920	3.8375	3.066	3.012	3.066	2.896	3.235	392,034	2.9562	4.19%
2018-08-13	3.820	3.820	3.890	3.810	4.050	279,500	1,074,270	3.8435	2.943	2.943	2.997	2.935	3.120	362,826	2.9608	-5.45%
2018-08-10	4.040	4.020	4.190	4.020	4.290	245,500	1,007,370	4.1033	3.112	3.097	3.228	3.097	3.305	318,689	3.1610	-5.61%
2018-08-09	4.280	4.280	4.300	4.280	4.510	248,500	1,076,355	4.3314	3.297	3.297	3.312	3.297	3.474	322,584	3.3367	-1.38%
2018-08-08	4.340	4.320	4.500	4.320	4.500	141,500	623,135	4.4038	3.343	3.328	3.467	3.328	3.467	183,685	3.3924	-5.65%
2018-08-07	4.600	4.440	4.600	4.600	4.640	1,732,000	8,023,740	4.6326	3.544	3.420	3.544	3.544	3.574	2,248,351	3.5687	0.00%
2018-08-06	4.600	4.500	4.600	-	-	0	0	-	3.544	3.467	3.544	-	-	0	-	0.00%
2018-08-03	4.600	4.520	5.440	-	-	0	0	-	3.544	3.482	4.191	-	-	0	-	0.00%
2018-08-02	4.600	4.500	4.600	-	-	0	0	-	3.544	3.467	3.544	-	-	0	-	0.00%
2018-08-01	4.600	4.510	4.600	-	-	0	0	-	3.544	3.474	3.544	-	-	0	-	0.00%
2018-07-31	4.600	4.540	4.600	-	-	0	0	-	3.544	3.497	3.544	-	-	0	-	0.00%
2018-07-30	4.600	4.540	4.600	4.600	4.600	1,500	6,900	4.6000	3.544	3.497	3.544	3.544	3.544	1,947	3.5436	0.00%
2018-07-27	4.600	4.510	4.600	4.600	4.600	3,000	13,800	4.6000	3.544	3.474	3.544	3.544	3.544	3,894	3.5436	0.00%
2018-07-26	4.600	4.580	4.600	4.480	4.600	27,000	123,180	4.5622	3.544	3.528	3.544	3.451	3.544	35,049	3.5145	0.22%
2018-07-25	4.590	4.590	4.600	4.590	4.600	7,500	34,480	4.5973	3.536	3.536	3.544	3.536	3.544	9,736	3.5415	-0.22%
2018-07-24	4.600	4.560	4.600	4.590	4.600	262,000	1,205,190	4.6000	3.544	3.513	3.544	3.536	3.544	340,109	3.5435	0.22%
2018-07-23	4.590	4.550	4.600	4.620	4.620	5,000	23,100	4.6200	3.536	3.505	3.544	3.559	3.559	6,491	3.5590	0.66%
2018-07-20	4.560	4.560	4.600	4.560	4.610	14,500	66,820	4.6083	3.513	3.513	3.544	3.513	3.551	18,823	3.5499	-0.87%
2018-07-19	4.600	4.560	4.680	-	-	0	0	-	3.544	3.513	3.605	-	-	0	-	0.00%
2018-07-18	4.600	4.510	4.680	-	-	0	0	-	3.544	3.474	3.605	-	-	0	-	0.00%
2018-07-17	4.600	4.600	4.710	4.600	4.610	18,000	82,930	4.6072	3.544	3.544	3.628	3.544	3.551	23,366	3.5491	0.00%
2018-07-16	4.600	4.560	4.730	4.600	4.670	5,500	25,615	4.6573	3.544	3.513	3.644	3.544	3.597	7,140	3.5877	-3.56%
2018-07-13	4.770	4.740	4.800	4.730	4.800	710,000	3,379,210	4.7595	3.675	3.651	3.698	3.644	3.698	921,668	3.6664	0.63%
2018-07-12	4.740	4.730	5.420	-	-	0	0	-	3.651	3.644	4.175	-	-	0	-	0.00%
2018-07-11	4.740	4.740	4.990	4.740	4.740	2,000	9,480	4.7400	3.651	3.651	3.844	3.651	3.651	2,596	3.6514	-0.63%
2018-07-10	4.770	4.770	4.840	4.740	4.740	500	2,370	4.7400	3.675	3.675	3.728	3.651	3.651	649	3.6514	0.63%
2018-07-09	4.740	4.740	4.810	4.730	4.800	71,500	343,060	4.7980	3.651	3.651	3.705	3.644	3.698	92,816	3.6961	-1.25%
2018-07-06	4.800	4.800	4.890	4.760	4.940	6,000	28,920	4.8200	3.698	3.698	3.767	3.667	3.805	7,789	3.7130	-4.19%
2018-07-05	5.010	4.780	5.020	5.020	5.020	1,500	7,530	5.0200	3.859	3.682	3.867	3.867	3.867	1,947	3.8671	-0.99%
2018-07-04	5.060	4.820	5.000	5.060	5.140	1,500	7,630	5.0867	3.898	3.713	3.852	3.898	3.960	1,947	3.9185	5.42%
2018-07-03	4.800	4.800	4.820	4.760	4.810	329,000	1,576,410	4.7915	3.698	3.698	3.713	3.667	3.705	427,083	3.6911	-0.62%
2018-06-29	4.830	4.830	5.190	4.820	4.820	2,000	9,640	4.8200	3.721	3.721	3.998	3.713	3.713	2,596	3.7130	0.00%
2018-06-28	4.830	4.830	4.910	4.820	4.830	13,000	62,730	4.8254	3.721	3.721	3.782	3.713	3.721	16,876	3.7172	-2.42%
2018-06-27	4.950	4.870	5.120	4.950	4.950	10,000	49,500	4.9500	3.813	3.752	3.944	3.813	3.813	12,981	3.8132	-4.81%
2018-06-26	5.200	5.200	5.280	5.110	5.200	899,000	4,623,985	5.1435	4.006	4.006	4.067	3.936	4.006	1,167,014	3.9622	0.00%
2018-06-25	5.200	5.200	5.210	5.200	5.210	41,000	213,465	5.2065	4.006	4.006	4.013	4.006	4.013	53,223	4.0108	-2.07%
2018-06-22	5.310	5.300	5.310	5.190	5.390	290,500	1,537,595	5.2929	4.091	4.083	4.091	3.998	4.152	377,105	4.0774	-1.67%
2018-06-21	5.400	5.400	5.440	4.960	5.400	1,291,000	6,762,505	5.2382	4.160	4.160	4.191	3.821	4.160	1,675,878	4.0352	8.87%
2018-06-20	4.960	4.960	4.990	4.960	4.990	184,500	915,390	4.9615	3.821	3.821	3.844	3.821	3.844	239,504	3.8220	0.00%
2018-06-19	4.960	4.960	4.980	4.960	5.050	478,500	2,395,300	5.0059	3.821	3.821	3.836	3.821	3.890	621,152	3.8562	-2.94%
2018-06-15	5.110	5.110	5.150	5.100	5.110	39,500	201,700	5.1063	3.936	3.936	3.967	3.929	3.936	51,276	3.9336	-1.92%
2018-06-14	5.210	5.210	5.220	5.060	5.220	313,500	1,610,600	5.1375	4.013	4.013	4.021	3.898	4.021	406,962	3.9576	1.17%
2018-06-13	5.150	5.150	5.160	5.050	5.150	206,500	1,051,165	5.0904	3.967	3.967	3.975	3.890	3.967	268,063	3.9213	0.78%
2018-06-12	5.110	5.110	5.150	5.020	5.150	133,500	679,210	5.0877	3.936	3.936	3.967	3.867	3.967	173,300	3.9193	0.00%
2018-06-11	5.110	5.110	5.190	5.050	5.100	295,500	1,503,505	5.0880	3.936	3.936	3.998	3.890	3.929	383,596	3.9195	0.59%
2018-06-08	5.080	5.070	5.170	4.950	5.200	411,500	2,124,270	5.1623	3.913	3.906	3.983	3.813	4.006	534,178	3.9767	0.20%
2018-06-07	5.070	5.070	5.200	4.830	5.190	1,380,000	6,956,905	5.0412	3.906	3.906	4.006	3.721	3.998	1,791,411	3.8835	4.54%
2018-06-06	4.850	4.830	4.850	4.800	4.880	370,000	1,793,225	4.8466	3.736	3.721	3.736	3.698	3.759	480,306	3.7335	-0.21%
2018-06-05	4.860	4.860	4.880	4.690	4.870	388,000	1,864,150	4.8045	3.744	3.744	3.759	3.613	3.752	503,672	3.7011	3.62%
2018-06-04	4.690	4.690	4.700	4.670	4.700	54,000	252,565	4.6771	3.613	3.613	3.621	3.597	3.621	70,099	3.6030	-0.64%
2018-06-01	4.720	4.720	4.740	4.650	4.780	188,000	885,245	4.7088	3.636	3.636	3.651	3.582	3.682	244,047	3.6273	1.51%
2018-05-31	4.650	4.650	4.680	4.560	4.650	357,500	1,655,910	4.6319	3.582	3.582	3.605	3.513	3.582	464,079	3.5682	1.97%
2018-05-30	4.560	4.560	4.610	4.560	4.580	377,000	1,725,540	4.5770	3.513	3.513	3.551	3.513	3.528	489,393	3.5259	-0.44%
2018-05-29	4.580	4.580	4.610	4.580	4.610	338,000	1,550,290	4.5867	3.528	3.528	3.551	3.528	3.551	438,766	3.5333	-0.43%
2018-05-28	4.600	4.600	4.630	4.600	4.620	57,500	265,530	4.6179	3.544	3.544	3.567	3.544	3.559	74,642	3.5574	0.22%
2018-05-25	4.590	4.590	4.600	4.570	4.610	1,270,000	5,829,535	4.5902	3.536	3.536	3.544	3.520	3.551	1,648,618	3.5360	1.55%
2018-05-24	4.520	4.480	4.520	4.440	4.540	201,000	907,710	4.5160	3.482	3.451	3.482	3.420	3.497	260,923	3.4788	1.80%
2018-05-23	4.440	4.420	4.460	4.400	4.440	64,500	285,975	4.4337	3.420	3.405	3.436	3.390	3.420	83,729	3.4155	-0.45%
2018-05-21	4.460	4.460	4.480	4.460	4.480	26,000	116,020	4.4623	3.436	3.436	3.451	3.436	3.451	33,751	3.4375	0.45%
2018-05-18	4.440	4.410	4.500	-	-	0	0	-	3.420	3.397	3.467	-	-	0	-	0.00%
2018-05-17	4.440	4.410	4.540	-	-	0	0	-	3.420	3.397	3.497	-	-	0	-	0.00%
2018-05-16	4.440	4.410	4.520	4.410	4.440	503,500	2,227,515	4.4241	3.420	3.397	3.482	3.397	3.420	653,606	3.4080	0.68%
2018-05-15	4.410	4.410	4.550	4.390	4.480	809,500	3,589,050	4.4337	3.397	3.397	3.505	3.382	3.451	1,050,832	3.4154	-0.41%
2018-05-14	4.650	4.600	4.650	4.620	4.680	423,000	1,961,460	4.6370	3.411	3.374	3.411	3.389	3.433	576,631	3.4016	0.43%
2018-05-11	4.630	4.600	4.630	4.580	4.630	2,500	11,480	4.5920	3.396	3.374	3.396	3.360	3.396	3,408	3.3686	0.65%
2018-05-10	4.600	4.530	4.600	4.580	4.620	139,500	642,000	4.6022	3.374	3.323	3.374	3.360	3.389	190,166	3.3760	-0.65%
2018-05-09	4.630	4.630	4.640	4.600	4.640	7,500	34,780	4.6373	3.396	3.396	3.404	3.374	3.404	10,224	3.4018	-0.22%
2018-05-08	4.640	4.530	4.670	4.640	4.640	500	2,320	4.6400	3.404	3.323	3.426	3.404	3.404	682	3.4038	-1.07%
2018-05-07	4.690	4.630	4.700	4.630	4.700	60,000	278,000	4.6333	3.440	3.396	3.448	3.396	3.448	81,792	3.3989	1.30%
2018-05-04	4.630	4.600	4.630	4.600	4.660	35,500	163,690	4.6110	3.396	3.374	3.396	3.374	3.418	48,393	3.3825	-0.86%
2018-05-03	4.670	4.620	4.680	4.600	4.670	303,000	1,397,515	4.6123	3.426	3.389	3.433	3.374	3.426	413,048	3.3834	0.21%
2018-05-02	4.660	4.620	4.660	4.600	4.660	136,500	630,395	4.6183	3.418	3.389	3.418	3.374	3.418	186,076	3.3878	-0.21%
2018-04-30	4.670	4.630	4.670	4.530	4.670	176,500	819,000	4.6402	3.426	3.396	3.426	3.323	3.426	240,604	3.4039	3.09%
2018-04-27	4.530	4.490	4.530	-	-	0	0	-	3.323	3.294	3.323	-	-	0	-	-0.22%
2018-04-26	4.540	4.500	4.540	4.500	4.550	19,000	85,840	4.5179	3.330	3.301	3.330	3.301	3.338	25,901	3.3142	0.89%
2018-04-25	4.500	4.480	4.500	4.480	4.550	42,500	191,490	4.5056	3.301	3.286	3.301	3.286	3.338	57,936	3.3052	-0.22%
2018-04-24	4.510	4.500	4.510	4.500	4.520	73,000	329,515	4.5139	3.308	3.301	3.308	3.301	3.316	99,513	3.3113	-0.22%
2018-04-23	4.520	4.500	4.540	4.460	4.540	446,000	2,007,335	4.5008	3.316	3.301	3.330	3.272	3.330	607,985	3.3016	-0.66%
2018-04-20	4.550	4.540	4.560	4.550	4.720	227,000	1,039,885	4.5810	3.338	3.330	3.345	3.338	3.462	309,445	3.3605	-3.81%
2018-04-19	4.730	4.710	4.720	4.550	4.740	277,500	1,285,960	4.6341	3.470	3.455	3.462	3.338	3.477	378,286	3.3994	4.19%
2018-04-18	4.540	4.510	4.540	4.490	4.540	692,000	3,137,020	4.5333	3.330	3.308	3.330	3.294	3.330	943,330	3.3255	0.00%
2018-04-17	4.540	4.510	4.540	4.520	4.560	1,492,000	6,770,305	4.5377	3.330	3.308	3.330	3.316	3.345	2,033,886	3.3288	0.00%
2018-04-16	4.540	4.530	4.540	4.470	4.540	365,000	1,645,765	4.5089	3.330	3.323	3.330	3.279	3.330	497,566	3.3076	1.11%
2018-04-13	4.490	4.480	4.490	4.480	4.530	117,000	526,100	4.4966	3.294	3.286	3.294	3.286	3.323	159,494	3.2986	-0.88%
2018-04-12	4.530	4.500	4.530	4.510	4.550	26,500	119,855	4.5228	3.323	3.301	3.323	3.308	3.338	36,125	3.3178	-0.88%
2018-04-11	4.570	4.520	4.570	4.530	4.570	57,000	259,295	4.5490	3.352	3.316	3.352	3.323	3.352	77,702	3.3370	0.44%
2018-04-10	4.550	4.530	4.550	4.510	4.590	41,000	185,885	4.5338	3.338	3.323	3.338	3.308	3.367	55,891	3.3259	0.22%
2018-04-09	4.540	4.500	4.550	4.490	4.590	46,000	208,245	4.5271	3.330	3.301	3.338	3.294	3.367	62,707	3.3209	0.67%
2018-04-06	4.510	4.510	4.550	4.510	4.550	4,500	20,455	4.5456	3.308	3.308	3.338	3.308	3.338	6,134	3.3345	-1.10%
2018-04-04	4.560	4.510	4.560	4.480	4.560	96,000	434,127	4.5222	3.345	3.308	3.345	3.286	3.345	130,867	3.3173	0.44%
2018-04-03	4.540	4.490	4.540	4.460	4.590	50,500	228,545	4.5256	3.330	3.294	3.330	3.272	3.367	68,841	3.3199	0.89%
2018-03-29	4.500	4.480	4.500	4.480	4.560	934,500	4,214,625	4.5100	3.301	3.286	3.301	3.286	3.345	1,273,905	3.3084	-1.32%
2018-03-28	4.560	4.560	4.580	4.530	4.670	1,072,000	4,958,420	4.6254	3.345	3.345	3.360	3.323	3.426	1,461,344	3.3931	-1.94%
2018-03-27	4.650	4.610	4.650	4.600	4.680	99,500	460,400	4.6271	3.411	3.382	3.411	3.374	3.433	135,638	3.3943	-0.43%
2018-03-26	4.670	4.630	4.670	4.560	4.680	279,000	1,297,535	4.6507	3.426	3.396	3.426	3.345	3.433	380,331	3.4116	1.08%
2018-03-23	4.620	4.610	4.670	4.530	4.680	416,000	1,925,740	4.6292	3.389	3.382	3.426	3.323	3.433	567,089	3.3958	-1.49%
2018-03-22	4.690	4.630	4.690	4.600	4.690	462,000	2,154,005	4.6623	3.440	3.396	3.440	3.374	3.440	629,796	3.4202	0.86%
2018-03-21	4.650	4.590	4.650	4.580	4.690	352,500	1,640,885	4.6550	3.411	3.367	3.411	3.360	3.440	480,526	3.4148	1.53%
2018-03-20	4.580	4.530	4.580	4.520	4.580	58,000	263,385	4.5411	3.360	3.323	3.360	3.316	3.360	79,065	3.3312	0.66%
2018-03-19	4.550	4.520	4.550	4.500	4.690	290,000	1,323,965	4.5654	3.338	3.316	3.338	3.301	3.440	395,326	3.3490	1.11%
2018-03-16	4.500	4.500	4.570	4.500	4.560	720,000	3,246,960	4.5097	3.301	3.301	3.352	3.301	3.345	981,500	3.3082	-1.32%
2018-03-15	4.560	4.540	4.570	4.540	4.640	1,040,500	4,786,160	4.5999	3.345	3.330	3.352	3.330	3.404	1,418,404	3.3743	-1.08%
2018-03-14	4.610	4.590	4.610	4.590	4.640	572,500	2,640,605	4.6124	3.382	3.367	3.382	3.367	3.404	780,429	3.3835	-0.65%
2018-03-13	4.640	4.630	4.640	4.620	4.690	853,500	3,964,945	4.6455	3.404	3.396	3.404	3.389	3.440	1,163,486	3.4078	-1.07%
2018-03-12	4.690	4.630	4.690	4.620	4.690	508,000	2,353,745	4.6334	3.440	3.396	3.440	3.389	3.440	692,503	3.3989	0.86%
2018-03-09	4.650	4.640	4.670	4.610	4.690	244,000	1,133,445	4.6453	3.411	3.404	3.426	3.382	3.440	332,619	3.4076	-0.43%
2018-03-08	4.670	4.610	4.670	4.620	4.700	1,889,000	8,833,845	4.6765	3.426	3.382	3.426	3.389	3.448	2,575,074	3.4305	0.00%
2018-03-07	4.670	4.610	4.670	4.610	4.750	591,000	2,755,475	4.6624	3.426	3.382	3.426	3.382	3.484	805,648	3.4202	0.00%
2018-03-06	4.670	4.630	4.680	4.600	4.690	388,000	1,808,580	4.6613	3.426	3.396	3.433	3.374	3.440	528,919	3.4194	-0.21%
2018-03-05	4.680	4.630	4.680	4.630	4.700	146,500	682,550	4.6590	3.433	3.396	3.433	3.396	3.448	199,708	3.4177	-0.43%
2018-03-02	4.700	4.680	4.700	4.600	4.730	365,500	1,697,590	4.6446	3.448	3.433	3.448	3.374	3.470	498,248	3.4071	-1.88%
2018-03-01	4.790	4.750	4.790	4.750	4.820	255,500	1,219,195	4.7718	3.514	3.484	3.514	3.484	3.536	348,296	3.5005	-0.21%
2018-02-28	4.800	4.800	4.850	4.800	4.860	329,500	1,586,835	4.8159	3.521	3.521	3.558	3.521	3.565	449,173	3.5328	-0.21%
2018-02-27	4.810	4.810	4.830	4.810	4.890	197,000	955,065	4.8480	3.528	3.528	3.543	3.528	3.587	268,549	3.5564	-1.64%
2018-02-26	4.890	4.890	4.940	4.890	4.950	322,500	1,581,465	4.9038	3.587	3.587	3.624	3.587	3.631	439,630	3.5973	-0.41%
2018-02-23	4.910	4.910	4.920	4.880	4.930	359,000	1,765,805	4.9187	3.602	3.602	3.609	3.580	3.617	489,387	3.6082	0.00%
2018-02-22	4.910	4.900	4.910	4.900	4.950	216,000	1,063,020	4.9214	3.602	3.594	3.602	3.594	3.631	294,450	3.6102	-0.81%
2018-02-21	4.950	4.920	4.950	4.910	4.990	182,500	903,370	4.9500	3.631	3.609	3.631	3.602	3.661	248,783	3.6312	0.20%
2018-02-20	4.940	4.900	4.940	4.820	4.950	32,000	156,460	4.8894	3.624	3.594	3.624	3.536	3.631	43,622	3.5867	-0.80%
2018-02-15	4.980	4.910	4.980	4.800	5.000	595,000	2,971,950	4.9949	3.653	3.602	3.653	3.521	3.668	811,101	3.6641	3.75%
2018-02-14	4.800	4.760	4.800	4.750	4.810	260,000	1,246,705	4.7950	3.521	3.492	3.521	3.484	3.528	354,431	3.5175	0.21%
2018-02-13	4.790	4.790	4.930	4.770	4.910	815,000	3,917,745	4.8070	3.514	3.514	3.617	3.499	3.602	1,111,003	3.5263	-0.83%
2018-02-12	4.830	4.830	4.840	4.810	4.950	243,500	1,180,045	4.8462	3.543	3.543	3.550	3.528	3.631	331,938	3.5550	-2.03%
2018-02-09	4.930	4.920	4.930	4.690	5.000	149,000	721,970	4.8454	3.617	3.609	3.617	3.440	3.668	203,116	3.5545	-3.90%
2018-02-08	5.130	5.000	5.130	4.990	5.150	207,500	1,054,265	5.0808	3.763	3.668	3.763	3.661	3.778	282,863	3.7271	-0.19%
2018-02-07	5.140	5.110	5.140	5.110	5.180	418,500	2,160,920	5.1635	3.771	3.749	3.771	3.749	3.800	570,497	3.7878	-0.39%
2018-02-06	5.160	5.120	5.160	5.020	5.320	516,000	2,675,895	5.1858	3.785	3.756	3.785	3.683	3.903	703,408	3.8042	-0.96%
2018-02-05	5.210	5.200	5.210	5.130	5.240	224,000	1,164,485	5.1986	3.822	3.815	3.822	3.763	3.844	305,356	3.8135	-0.57%
2018-02-02	5.240	5.240	5.360	5.230	5.300	429,500	2,256,220	5.2531	3.844	3.844	3.932	3.837	3.888	585,492	3.8535	-1.87%
2018-02-01	5.340	5.340	5.350	5.340	5.420	471,000	2,524,430	5.3597	3.917	3.917	3.925	3.917	3.976	642,065	3.9317	0.00%
2018-01-31	5.340	5.340	5.350	5.340	5.400	675,000	3,617,020	5.3585	3.917	3.917	3.925	3.917	3.961	920,156	3.9309	-1.11%
2018-01-30	5.400	5.390	5.400	5.400	5.520	242,500	1,322,030	5.4517	3.961	3.954	3.961	3.961	4.049	330,575	3.9992	-2.35%
2018-01-29	5.530	5.530	5.550	5.530	5.600	310,000	1,728,025	5.5743	4.057	4.057	4.071	4.057	4.108	422,590	4.0891	-0.90%
2018-01-26	5.580	5.580	5.590	5.570	5.640	618,000	3,458,720	5.5966	4.093	4.093	4.101	4.086	4.137	842,454	4.1055	0.54%
2018-01-25	5.550	5.540	5.550	5.530	5.620	313,500	1,746,675	5.5715	4.071	4.064	4.071	4.057	4.123	427,361	4.0871	-1.42%
2018-01-24	5.630	5.630	5.650	5.630	5.660	538,000	3,039,005	5.6487	4.130	4.130	4.145	4.130	4.152	733,399	4.1437	-0.35%
2018-01-23	5.650	5.650	5.660	5.640	5.780	1,491,000	8,432,065	5.6553	4.145	4.145	4.152	4.137	4.240	2,032,523	4.1486	-0.18%
2018-01-22	5.660	5.650	5.660	5.620	5.660	3,490,500	19,725,940	5.6513	4.152	4.145	4.152	4.123	4.152	4,758,230	4.1456	0.18%
2018-01-19	5.650	5.640	5.660	5.640	5.670	514,000	2,905,035	5.6518	4.145	4.137	4.152	4.137	4.159	700,682	4.1460	0.00%
2018-01-18	5.650	5.630	5.650	5.630	5.690	2,065,500	11,670,610	5.6503	4.145	4.130	4.145	4.130	4.174	2,815,678	4.1449	-0.53%
2018-01-17	5.680	5.610	5.680	5.560	5.850	96,000	541,420	5.6398	4.167	4.115	4.167	4.079	4.291	130,867	4.1372	1.07%
2018-01-16	5.620	5.610	5.640	5.600	5.650	64,500	362,825	5.6252	4.123	4.115	4.137	4.108	4.145	87,926	4.1265	-0.35%
2018-01-15	5.640	5.610	5.650	5.610	5.690	1,433,000	8,095,755	5.6495	4.137	4.115	4.145	4.115	4.174	1,953,457	4.1443	-0.88%
2018-01-12	5.690	5.680	5.860	5.690	5.690	14,000	79,660	5.6900	4.174	4.167	4.299	4.174	4.174	19,085	4.1740	0.35%
2018-01-11	5.670	5.670	5.700	5.660	5.750	115,000	655,275	5.6980	4.159	4.159	4.181	4.152	4.218	156,767	4.1799	-2.58%
2018-01-10	5.820	5.720	5.830	5.750	5.850	44,000	254,185	5.7769	4.269	4.196	4.277	4.218	4.291	59,981	4.2378	-1.02%
2018-01-09	5.880	5.760	5.880	5.900	5.900	500	2,950	5.9000	4.313	4.225	4.313	4.328	4.328	682	4.3281	0.34%
2018-01-08	5.860	5.780	5.980	5.780	5.930	104,000	608,800	5.8538	4.299	4.240	4.387	4.240	4.350	141,772	4.2942	-0.34%
2018-01-05	5.880	5.810	5.860	5.880	6.050	27,000	159,175	5.8954	4.313	4.262	4.299	4.313	4.438	36,806	4.3247	-3.29%
2018-01-04	6.080	5.940	6.080	5.880	6.090	41,000	244,915	5.9735	4.460	4.357	4.460	4.313	4.467	55,891	4.3820	2.01%
2018-01-03	5.960	5.930	5.990	5.940	6.110	222,500	1,336,170	6.0053	4.372	4.350	4.394	4.357	4.482	303,311	4.4053	-2.77%
2018-01-02	6.130	6.120	6.240	6.120	6.750	727,000	4,519,040	6.2160	4.497	4.489	4.577	4.489	4.952	991,042	4.5599	-9.85%
2017-12-29	6.800	6.780	6.830	5.880	6.800	2,617,500	16,413,795	6.2708	4.988	4.974	5.010	4.313	4.988	3,568,161	4.6001	4.62%
2017-12-28	6.500	6.480	6.500	5.250	6.500	980,000	5,917,555	6.0383	4.768	4.754	4.768	3.851	4.768	1,335,930	4.4295	21.50%
2017-12-27	5.350	5.230	5.400	5.170	5.590	506,500	2,672,815	5.2770	3.925	3.837	3.961	3.793	4.101	690,458	3.8711	1.13%
2017-12-22	5.290	5.290	5.390	5.250	5.450	362,500	1,932,665	5.3315	3.881	3.881	3.954	3.851	3.998	494,158	3.9110	-0.19%
2017-12-21	5.300	5.300	5.450	5.300	5.640	277,000	1,497,200	5.4051	3.888	3.888	3.998	3.888	4.137	377,605	3.9650	-2.75%
2017-12-20	5.450	5.450	5.500	-	-	0	0	-	3.998	3.998	4.035	-	-	0	-	0.55%
2017-12-19	5.420	5.420	5.550	5.420	5.500	14,000	76,030	5.4307	3.976	3.976	4.071	3.976	4.035	19,085	3.9838	0.37%
2017-12-18	5.400	5.380	5.470	5.340	5.650	102,500	570,505	5.5659	3.961	3.947	4.013	3.917	4.145	139,727	4.0830	-3.74%
2017-12-15	5.610	4.490	5.660	4.760	5.650	1,118,517	6,298,539	5.6312	4.115	3.294	4.152	3.492	4.145	1,524,756	4.1309	-0.18%
2017-12-14	5.620	5.620	5.750	5.620	5.750	51,500	292,820	5.6858	4.123	4.123	4.218	4.123	4.218	70,205	4.1710	2.00%
2017-12-13	5.510	5.510	5.660	5.510	5.650	4,500	25,245	5.6100	4.042	4.042	4.152	4.042	4.145	6,134	4.1153	-2.48%
2017-12-12	5.650	5.650	5.740	5.650	5.650	1,000	5,650	5.6500	4.145	4.145	4.211	4.145	4.145	1,363	4.1447	0.00%
2017-12-11	5.650	5.610	5.750	5.650	5.650	1,000	5,650	5.6500	4.145	4.115	4.218	4.145	4.145	1,363	4.1447	0.71%
2017-12-08	5.610	5.610	5.750	5.610	5.650	8,000	45,160	5.6450	4.115	4.115	4.218	4.115	4.145	10,906	4.1410	-0.71%
2017-12-07	5.650	5.620	5.700	5.600	5.650	108,000	607,840	5.6281	4.145	4.123	4.181	4.108	4.145	147,225	4.1286	0.00%
2017-12-06	5.650	5.570	5.730	5.650	5.650	2,000	11,300	5.6500	4.145	4.086	4.203	4.145	4.145	2,726	4.1447	0.00%
2017-12-05	5.650	5.650	5.750	-	-	0	0	-	4.145	4.145	4.218	-	-	0	-	0.00%
2017-12-04	5.650	5.600	5.680	5.550	5.650	28,000	156,980	5.6064	4.145	4.108	4.167	4.071	4.145	38,169	4.1127	1.44%
2017-12-01	5.570	5.570	5.660	5.510	5.650	90,000	504,920	5.6102	4.086	4.086	4.152	4.042	4.145	122,687	4.1155	-1.42%
2017-11-30	5.650	5.530	5.690	-	-	0	0	-	4.145	4.057	4.174	-	-	0	-	0.00%
2017-11-29	5.650	5.550	5.700	5.650	5.650	1,500	8,475	5.6500	4.145	4.071	4.181	4.145	4.145	2,045	4.1447	1.25%
2017-11-28	5.580	5.540	5.680	5.580	5.580	1,500	8,370	5.5800	4.093	4.064	4.167	4.093	4.093	2,045	4.0933	-1.93%
2017-11-27	5.690	5.530	5.750	-	-	0	0	-	4.174	4.057	4.218	-	-	0	-	0.00%
2017-11-24	5.690	5.530	5.690	5.530	5.690	1,500	8,455	5.6367	4.174	4.057	4.174	4.057	4.174	2,045	4.1349	-1.04%
2017-11-23	5.750	5.520	5.750	-	-	0	0	-	4.218	4.049	4.218	-	-	0	-	-0.52%
2017-11-22	5.780	5.550	5.780	-	-	0	0	-	4.240	4.071	4.240	-	-	0	-	0.00%
2017-11-21	5.780	5.570	5.780	5.540	5.780	68,500	380,590	5.5561	4.240	4.086	4.240	4.064	4.240	93,379	4.0758	3.96%
2017-11-20	5.560	5.560	5.740	5.560	5.560	1,000	5,560	5.5600	4.079	4.079	4.211	4.079	4.079	1,363	4.0787	-1.24%
2017-11-17	5.630	5.630	5.750	5.630	5.730	17,500	99,275	5.6729	4.130	4.130	4.218	4.130	4.203	23,856	4.1614	-1.75%
2017-11-16	5.730	5.730	5.750	5.610	5.700	34,000	192,655	5.6663	4.203	4.203	4.218	4.115	4.181	46,349	4.1567	0.70%
2017-11-15	5.690	5.610	5.690	5.550	5.690	251,000	1,415,200	5.6382	4.174	4.115	4.174	4.071	4.174	342,162	4.1361	2.34%
2017-11-14	5.560	5.600	5.660	5.520	5.700	56,500	318,230	5.6324	4.079	4.108	4.152	4.049	4.181	77,020	4.1318	-1.59%
2017-11-13	5.650	5.540	5.680	5.640	5.650	13,000	73,420	5.6477	4.145	4.064	4.167	4.137	4.145	17,722	4.1430	0.00%
2017-11-10	5.650	5.540	5.790	-	-	0	0	-	4.145	4.064	4.247	-	-	0	-	0.00%
2017-11-09	5.650	5.590	5.810	-	-	0	0	-	4.145	4.101	4.262	-	-	0	-	0.00%
2017-11-08	5.650	5.650	5.700	5.650	5.670	124,000	702,400	5.6645	4.145	4.145	4.181	4.145	4.159	169,036	4.1553	0.00%
2017-11-07	5.650	5.550	5.700	-	-	0	0	-	4.145	4.071	4.181	-	-	0	-	0.00%
2017-11-06	5.650	5.570	5.740	5.650	5.650	3,000	16,950	5.6500	4.145	4.086	4.211	4.145	4.145	4,090	4.1447	-0.53%
2017-11-03	5.680	5.590	5.680	5.520	5.680	21,000	116,900	5.5667	4.167	4.101	4.167	4.049	4.167	28,627	4.0835	-0.35%
2017-11-02	5.700	5.560	5.700	5.500	5.700	23,500	129,400	5.5064	4.181	4.079	4.181	4.035	4.181	32,035	4.0393	0.00%
2017-11-01	5.700	5.530	5.730	-	-	0	0	-	4.181	4.057	4.203	-	-	0	-	0.00%
2017-10-31	5.700	5.600	5.700	5.700	5.850	15,000	87,625	5.8417	4.181	4.108	4.181	4.181	4.291	20,448	4.2853	0.18%
2017-10-30	5.690	5.690	5.810	5.530	5.810	6,000	34,005	5.6675	4.174	4.174	4.262	4.057	4.262	8,179	4.1575	1.25%
2017-10-27	5.620	5.600	5.690	5.620	5.680	19,500	109,885	5.6351	4.123	4.108	4.174	4.123	4.167	26,582	4.1338	2.00%
2017-10-26	5.510	5.510	5.750	5.510	5.510	1,500	8,265	5.5100	4.042	4.042	4.218	4.042	4.042	2,045	4.0420	-2.30%
2017-10-25	5.640	5.500	5.740	-	-	0	0	-	4.137	4.035	4.211	-	-	0	-	0.00%
2017-10-24	5.640	5.520	5.700	5.630	5.640	9,500	53,515	5.6332	4.137	4.049	4.181	4.130	4.137	12,950	4.1323	1.44%
2017-10-23	5.560	5.560	5.730	5.560	5.560	1,000	5,560	5.5600	4.079	4.079	4.203	4.079	4.079	1,363	4.0787	-2.28%
2017-10-20	5.690	5.560	5.700	5.690	5.690	2,000	11,380	5.6900	4.174	4.079	4.181	4.174	4.174	2,726	4.1740	-0.52%
2017-10-19	5.720	5.550	5.720	5.530	5.720	108,500	616,560	5.6826	4.196	4.071	4.196	4.057	4.196	147,907	4.1686	0.53%
2017-10-18	5.690	5.620	5.690	5.520	5.690	91,000	513,790	5.6460	4.174	4.123	4.174	4.049	4.174	124,051	4.1418	-0.18%
2017-10-17	5.700	5.520	5.700	-	-	0	0	-	4.181	4.049	4.181	-	-	0	-	0.00%
2017-10-16	5.700	5.520	5.700	-	-	0	0	-	4.181	4.049	4.181	-	-	0	-	-0.18%
2017-10-13	5.710	5.610	5.720	5.610	5.710	15,500	87,005	5.6132	4.189	4.115	4.196	4.115	4.189	21,130	4.1177	-0.35%
2017-10-12	5.730	5.610	5.740	5.610	5.730	39,500	221,965	5.6194	4.203	4.115	4.211	4.115	4.203	53,846	4.1222	1.24%
2017-10-11	5.660	5.530	5.660	5.650	5.660	32,500	183,650	5.6508	4.152	4.057	4.152	4.145	4.152	44,304	4.1452	0.00%
2017-10-10	5.660	5.530	5.660	5.500	5.660	407,000	2,296,310	5.6420	4.152	4.057	4.152	4.035	4.152	554,820	4.1388	2.35%
2017-10-09	5.530	5.530	5.690	5.520	5.690	12,000	66,340	5.5283	4.057	4.057	4.174	4.049	4.174	16,358	4.0554	-2.47%
2017-10-06	5.670	5.510	5.670	5.510	5.670	329,500	1,835,035	5.5692	4.159	4.042	4.159	4.042	4.159	449,173	4.0854	-0.35%
2017-10-04	5.690	5.520	5.690	-	-	0	0	-	4.174	4.049	4.174	-	-	0	-	-0.35%
2017-10-03	5.710	5.520	5.710	-	-	0	0	-	4.189	4.049	4.189	-	-	0	-	0.00%
2017-09-29	5.710	5.520	5.710	5.720	5.720	500	2,860	5.7200	4.189	4.049	4.189	4.196	4.196	682	4.1960	0.00%
2017-09-28	5.710	5.450	5.710	5.630	5.710	19,500	109,915	5.6367	4.189	3.998	4.189	4.130	4.189	26,582	4.1349	1.06%
2017-09-27	5.650	5.520	5.650	5.530	5.650	37,500	209,275	5.5807	4.145	4.049	4.145	4.057	4.145	51,120	4.0938	2.54%
2017-09-26	5.510	5.510	5.680	5.500	5.670	9,500	52,430	5.5189	4.042	4.042	4.167	4.035	4.159	12,950	4.0485	-2.99%
2017-09-25	5.680	5.500	5.680	5.630	5.680	20,000	112,770	5.6385	4.167	4.035	4.167	4.130	4.167	27,264	4.1362	-0.18%
2017-09-22	5.690	5.500	5.690	-	-	0	0	-	4.174	4.035	4.174	-	-	0	-	-0.18%
2017-09-21	5.700	5.500	5.710	-	-	0	0	-	4.181	4.035	4.189	-	-	0	-	0.00%
2017-09-20	5.700	5.510	5.700	-	-	0	0	-	4.181	4.042	4.181	-	-	0	-	0.00%
2017-09-19	5.700	5.520	5.700	5.600	5.750	20,500	116,715	5.6934	4.181	4.049	4.181	4.108	4.218	27,945	4.1765	1.79%
2017-09-18	5.600	5.510	5.680	5.600	5.600	6,500	36,400	5.6000	4.108	4.042	4.167	4.108	4.108	8,861	4.1080	-1.06%
2017-09-15	5.660	5.660	5.700	5.480	5.660	193,000	1,073,985	5.5647	4.152	4.152	4.181	4.020	4.152	263,096	4.0821	0.71%
2017-09-14	5.620	5.600	5.700	5.540	5.650	29,000	163,030	5.6217	4.123	4.108	4.181	4.064	4.145	39,533	4.1239	-1.40%
2017-09-13	5.700	5.550	5.710	-	-	0	0	-	4.181	4.071	4.189	-	-	0	-	0.00%
2017-09-12	5.700	5.540	5.740	-	-	0	0	-	4.181	4.064	4.211	-	-	0	-	0.00%
2017-09-11	5.700	5.540	5.700	5.700	5.700	12,000	68,400	5.7000	4.181	4.064	4.181	4.181	4.181	16,358	4.1814	0.00%
2017-09-08	5.700	5.700	5.750	5.640	5.640	30,000	169,200	5.6400	4.181	4.181	4.218	4.137	4.137	40,896	4.1373	1.79%
2017-09-07	5.600	5.510	5.730	-	-	0	0	-	4.108	4.042	4.203	-	-	0	-	0.00%
2017-09-06	5.600	5.510	5.730	5.500	5.640	14,000	78,640	5.6171	4.108	4.042	4.203	4.035	4.137	19,085	4.1206	1.08%
2017-09-05	5.540	5.510	5.700	-	-	0	0	-	4.064	4.042	4.181	-	-	0	-	0.00%
2017-09-04	5.540	5.530	5.810	5.540	5.550	19,000	105,320	5.5432	4.064	4.057	4.262	4.064	4.071	25,901	4.0663	-1.07%
2017-09-01	5.600	5.570	5.700	5.600	5.600	1,000	5,600	5.6000	4.108	4.086	4.181	4.108	4.108	1,363	4.1080	0.72%
2017-08-31	5.560	5.560	5.740	5.530	5.750	2,000	11,275	5.6375	4.079	4.079	4.211	4.057	4.218	2,726	4.1355	-0.71%
2017-08-30	5.600	5.540	5.750	-	-	0	0	-	4.108	4.064	4.218	-	-	0	-	0.00%
2017-08-29	5.600	5.600	5.710	5.530	5.710	100,500	573,765	5.7091	4.108	4.108	4.189	4.057	4.189	137,001	4.1880	-1.41%
2017-08-28	5.680	5.680	5.750	5.680	5.680	20,000	113,600	5.6800	4.167	4.167	4.218	4.167	4.167	27,264	4.1667	0.53%
2017-08-25	5.650	5.530	5.750	-	-	0	0	-	4.145	4.057	4.218	-	-	0	-	0.00%
2017-08-24	5.650	5.570	5.680	5.510	5.750	73,000	410,365	5.6214	4.145	4.086	4.167	4.042	4.218	99,513	4.1237	-1.74%
2017-08-22	5.750	5.580	5.750	5.730	5.750	29,000	166,410	5.7383	4.218	4.093	4.218	4.203	4.218	39,533	4.2094	0.17%
2017-08-21	5.740	5.430	5.750	5.700	5.750	6,500	37,170	5.7185	4.211	3.983	4.218	4.181	4.218	8,861	4.1949	2.50%
2017-08-18	5.600	5.330	5.780	5.600	5.600	1,000	5,600	5.6000	4.108	3.910	4.240	4.108	4.108	1,363	4.1080	2.19%
2017-08-17	5.480	5.480	5.820	5.460	5.460	500	2,730	5.4600	4.020	4.020	4.269	4.005	4.005	682	4.0053	-2.49%
2017-08-16	5.620	5.420	5.620	5.620	5.620	1,000	5,620	5.6200	4.123	3.976	4.123	4.123	4.123	1,363	4.1227	0.36%
2017-08-15	5.600	5.600	5.740	5.600	5.650	9,500	53,425	5.6237	4.108	4.108	4.211	4.108	4.145	12,950	4.1254	-1.06%
2017-08-14	5.660	5.520	5.760	-	-	0	0	-	4.152	4.049	4.225	-	-	0	-	0.00%
2017-08-11	5.660	5.420	5.660	5.380	5.670	7,500	40,555	5.4073	4.152	3.976	4.152	3.947	4.159	10,224	3.9667	-0.35%
2017-08-10	5.680	5.330	5.680	5.680	5.680	1,000	5,680	5.6800	4.167	3.910	4.167	4.167	4.167	1,363	4.1667	0.00%
2017-08-09	5.680	5.680	5.750	5.680	5.680	11,000	62,480	5.6800	4.167	4.167	4.218	4.167	4.167	14,995	4.1667	0.18%
2017-08-08	5.670	5.670	5.790	5.670	5.670	4,000	22,680	5.6700	4.159	4.159	4.247	4.159	4.159	5,453	4.1593	-0.87%
2017-08-07	5.720	5.650	5.830	5.720	5.730	8,000	45,790	5.7238	4.196	4.145	4.277	4.196	4.203	10,906	4.1988	-2.05%
2017-08-04	5.840	5.730	5.840	-	-	0	0	-	4.284	4.203	4.284	-	-	0	-	-0.17%
2017-08-03	5.850	5.730	5.850	5.850	5.850	500	2,925	5.8500	4.291	4.203	4.291	4.291	4.291	682	4.2914	0.86%
2017-08-02	5.800	5.740	5.800	5.740	5.850	51,500	296,050	5.7485	4.255	4.211	4.255	4.211	4.291	70,205	4.2170	-0.85%
2017-08-01	5.850	5.720	5.850	5.760	5.880	33,000	191,700	5.8091	4.291	4.196	4.291	4.225	4.313	44,985	4.2614	1.21%
2017-07-31	5.780	5.750	5.780	5.650	5.780	41,000	234,720	5.7249	4.240	4.218	4.240	4.145	4.240	55,891	4.1996	3.03%
2017-07-28	5.610	5.610	5.960	5.610	5.610	500	2,805	5.6100	4.115	4.115	4.372	4.115	4.115	682	4.1153	-1.23%
2017-07-27	5.680	5.580	5.680	-	-	0	0	-	4.167	4.093	4.167	-	-	0	-	-1.22%
2017-07-26	5.750	5.610	5.750	5.750	5.750	11,500	66,125	5.7500	4.218	4.115	4.218	4.218	4.218	15,677	4.2180	0.00%
2017-07-25	5.750	5.740	5.750	5.750	5.750	52,000	299,000	5.7500	4.218	4.211	4.218	4.218	4.218	70,886	4.2180	0.17%
2017-07-24	5.740	5.730	5.740	5.710	5.780	306,500	1,762,200	5.7494	4.211	4.203	4.211	4.189	4.240	417,819	4.2176	-0.35%
2017-07-21	5.760	5.660	5.760	5.630	5.770	612,000	3,517,565	5.7477	4.225	4.152	4.225	4.130	4.233	834,275	4.2163	3.60%
2017-07-20	5.560	5.560	5.650	5.420	5.570	146,500	813,100	5.5502	4.079	4.079	4.145	3.976	4.086	199,708	4.0714	-1.59%
2017-07-19	5.650	5.570	5.650	5.570	5.660	31,500	176,150	5.5921	4.145	4.086	4.145	4.086	4.152	42,941	4.1022	0.89%
2017-07-18	5.600	5.590	5.710	-	-	0	0	-	4.108	4.101	4.189	-	-	0	-	0.00%
2017-07-17	5.600	5.600	5.690	5.600	5.700	12,000	67,500	5.6250	4.108	4.108	4.174	4.108	4.181	16,358	4.1263	-1.75%
2017-07-14	5.700	5.620	5.700	-	-	0	0	-	4.181	4.123	4.181	-	-	0	-	0.00%
2017-07-13	5.700	5.620	5.720	5.700	5.700	5,500	31,360	5.7018	4.181	4.123	4.196	4.181	4.181	7,498	4.1827	-0.70%
2017-07-12	5.740	5.650	5.740	5.710	5.750	15,500	88,585	5.7152	4.211	4.145	4.211	4.189	4.218	21,130	4.1925	0.53%
2017-07-11	5.710	5.690	5.710	5.670	5.760	39,500	224,820	5.6916	4.189	4.174	4.189	4.159	4.225	53,846	4.1752	0.18%
2017-07-10	5.700	5.680	5.700	5.710	5.760	16,500	94,265	5.7130	4.181	4.167	4.181	4.189	4.225	22,493	4.1909	-1.21%
2017-07-07	5.770	5.690	5.770	5.670	5.780	169,500	971,360	5.7307	4.233	4.174	4.233	4.159	4.240	231,061	4.2039	1.76%
2017-07-06	5.670	5.670	5.760	5.670	5.790	30,000	170,645	5.6882	4.159	4.159	4.225	4.159	4.247	40,896	4.1727	-1.39%
2017-07-05	5.750	5.600	5.760	5.750	5.770	190,000	1,092,515	5.7501	4.218	4.108	4.225	4.218	4.233	259,007	4.2181	0.88%
2017-07-04	5.700	5.600	5.750	5.590	5.750	476,500	2,737,625	5.7453	4.181	4.108	4.218	4.101	4.218	649,562	4.2146	0.35%
2017-07-03	5.680	5.680	5.720	5.470	5.720	347,000	1,970,865	5.6797	4.167	4.167	4.196	4.013	4.196	473,028	4.1665	2.71%
2017-06-30	5.530	5.450	5.530	5.440	5.610	56,000	305,775	5.4603	4.057	3.998	4.057	3.991	4.115	76,339	4.0055	1.84%
2017-06-29	5.430	5.430	5.570	5.430	5.680	182,500	993,040	5.4413	3.983	3.983	4.086	3.983	4.167	248,783	3.9916	-1.81%
2017-06-28	5.530	5.510	5.600	5.520	5.530	2,500	13,805	5.5220	4.057	4.042	4.108	4.049	4.057	3,408	4.0508	-2.12%
2017-06-27	5.650	5.550	5.650	5.550	5.660	18,000	101,600	5.6444	4.145	4.071	4.145	4.071	4.152	24,537	4.1406	-0.70%
2017-06-26	5.690	5.600	5.690	5.490	5.770	29,500	167,595	5.6812	4.174	4.108	4.174	4.027	4.233	40,214	4.1676	-1.56%
2017-06-23	5.780	5.680	5.780	5.430	5.790	258,500	1,472,755	5.6973	4.240	4.167	4.240	3.983	4.247	352,386	4.1794	2.66%
2017-06-22	5.630	5.450	5.630	-	-	0	0	-	4.130	3.998	4.130	-	-	0	-	-0.35%
2017-06-21	5.650	5.330	5.660	5.590	5.660	38,500	216,250	5.6169	4.145	3.910	4.152	4.101	4.152	52,483	4.1204	0.89%
2017-06-20	5.600	5.640	5.650	5.290	5.670	304,000	1,696,470	5.5805	4.108	4.137	4.145	3.881	4.159	414,411	4.0937	0.90%
2017-06-19	5.550	5.510	5.560	5.410	5.700	158,000	871,570	5.5163	4.071	4.042	4.079	3.969	4.181	215,385	4.0466	0.54%
2017-06-16	5.520	5.420	5.520	5.290	5.520	167,500	912,995	5.4507	4.049	3.976	4.049	3.881	4.049	228,335	3.9985	2.41%
2017-06-15	5.390	5.270	5.390	5.260	5.490	167,000	912,005	5.4611	3.954	3.866	3.954	3.859	4.027	227,653	4.0061	1.70%
2017-06-14	5.300	5.260	5.300	5.260	5.320	62,500	329,830	5.2773	3.888	3.859	3.888	3.859	3.903	85,200	3.8713	-0.38%
2017-06-13	5.320	5.260	5.320	-	-	0	0	-	3.903	3.859	3.903	-	-	0	-	0.00%
2017-06-12	5.320	5.280	5.320	-	-	0	0	-	3.903	3.873	3.903	-	-	0	-	-0.56%
2017-06-09	5.350	5.280	5.350	5.350	5.350	20,000	107,000	5.3500	3.925	3.873	3.925	3.925	3.925	27,264	3.9246	1.71%
2017-06-08	5.260	5.260	5.390	5.260	5.260	1,000	5,260	5.2600	3.859	3.859	3.954	3.859	3.859	1,363	3.8586	0.00%
2017-06-07	5.260	5.260	5.290	5.260	5.260	16,000	84,160	5.2600	3.859	3.859	3.881	3.859	3.859	21,811	3.8586	0.00%
2017-06-06	5.260	5.260	5.480	5.260	5.260	1,000	5,260	5.2600	3.859	3.859	4.020	3.859	3.859	1,363	3.8586	0.00%
2017-06-05	5.260	5.260	5.350	5.260	5.300	178,500	942,735	5.2814	3.859	3.859	3.925	3.859	3.888	243,330	3.8743	-1.13%
2017-06-02	5.320	5.290	5.400	-	-	0	0	-	3.903	3.881	3.961	-	-	0	-	0.00%
2017-06-01	5.320	5.280	5.400	-	-	0	0	-	3.903	3.873	3.961	-	-	0	-	0.00%
2017-05-31	5.320	5.320	5.390	5.290	5.490	14,500	78,820	5.4359	3.903	3.903	3.954	3.881	4.027	19,766	3.9876	-0.56%
2017-05-29	5.350	5.350	5.490	5.350	5.350	6,500	34,775	5.3500	3.925	3.925	4.027	3.925	3.925	8,861	3.9246	1.33%
2017-05-26	5.280	5.280	5.520	5.270	5.270	500	2,635	5.2700	3.873	3.873	4.049	3.866	3.866	682	3.8659	0.19%
2017-05-25	5.270	5.270	5.540	-	-	0	0	-	3.866	3.866	4.064	-	-	0	-	0.38%
2017-05-24	5.250	5.250	5.300	5.240	5.270	88,000	462,580	5.2566	3.851	3.851	3.888	3.844	3.866	119,961	3.8561	-0.38%
2017-05-23	5.270	5.270	5.450	5.270	5.280	28,500	150,265	5.2725	3.866	3.866	3.998	3.866	3.873	38,851	3.8677	-0.57%
2017-05-22	5.300	5.280	5.370	-	-	0	0	-	3.888	3.873	3.939	-	-	0	-	0.00%
2017-05-19	5.300	5.270	5.400	-	-	0	0	-	3.888	3.866	3.961	-	-	0	-	0.00%
2017-05-18	5.300	5.300	5.350	5.280	5.300	20,000	105,895	5.2948	3.888	3.888	3.925	3.873	3.888	27,264	3.8841	-2.39%
2017-05-17	5.430	5.420	5.450	5.420	5.550	14,000	76,015	5.4296	3.983	3.976	3.998	3.976	4.071	19,085	3.9830	2.26%
2017-05-16	5.310	5.310	5.380	5.230	5.310	9,500	49,725	5.2342	3.895	3.895	3.947	3.837	3.895	12,950	3.8397	0.11%
2017-05-15	5.530	5.500	5.560	5.480	5.530	59,500	326,845	5.4932	3.891	3.870	3.912	3.856	3.891	84,560	3.8652	0.55%
2017-05-12	5.500	5.500	5.580	5.470	5.510	81,000	445,525	5.5003	3.870	3.870	3.926	3.849	3.877	115,116	3.8702	0.00%
2017-05-11	5.500	5.500	5.550	5.500	5.530	58,000	319,175	5.5030	3.870	3.870	3.905	3.870	3.891	82,429	3.8721	-0.36%
2017-05-10	5.520	5.520	5.610	5.490	5.490	1,000	5,490	5.4900	3.884	3.884	3.947	3.863	3.863	1,421	3.8630	0.73%
2017-05-09	5.480	5.480	5.550	5.480	5.500	16,000	87,820	5.4888	3.856	3.856	3.905	3.856	3.870	22,739	3.8621	-0.36%
2017-05-08	5.500	5.500	5.580	5.480	5.500	125,000	686,820	5.4946	3.870	3.870	3.926	3.856	3.870	177,648	3.8662	0.55%
2017-05-05	5.470	5.470	5.510	5.470	5.500	152,000	832,320	5.4758	3.849	3.849	3.877	3.849	3.870	216,020	3.8530	-0.91%
2017-05-04	5.520	5.480	5.520	5.470	5.530	7,332,500	40,109,225	5.4701	3.884	3.856	3.884	3.849	3.891	10,420,834	3.8489	0.36%
2017-05-02	5.500	5.500	5.530	5.500	5.500	14,000	77,000	5.5000	3.870	3.870	3.891	3.870	3.870	19,897	3.8700	0.18%
2017-04-28	5.490	5.490	5.550	5.490	5.510	7,500	41,285	5.5047	3.863	3.863	3.905	3.863	3.877	10,659	3.8733	-0.36%
2017-04-27	5.510	5.500	5.510	5.420	5.510	63,000	345,225	5.4798	3.877	3.870	3.877	3.814	3.877	89,535	3.8558	0.36%
2017-04-26	5.490	5.490	5.520	5.390	5.550	97,500	536,125	5.4987	3.863	3.863	3.884	3.793	3.905	138,565	3.8691	-0.18%
2017-04-25	5.500	5.480	5.520	5.470	5.530	47,000	258,260	5.4949	3.870	3.856	3.884	3.849	3.891	66,796	3.8664	0.36%
2017-04-24	5.480	5.480	5.540	5.480	5.490	20,500	112,345	5.4802	3.856	3.856	3.898	3.856	3.863	29,134	3.8561	-0.36%
2017-04-21	5.500	5.460	5.510	5.440	5.500	50,500	277,095	5.4870	3.870	3.842	3.877	3.828	3.870	71,770	3.8609	0.18%
2017-04-20	5.490	5.490	5.520	5.460	5.500	339,000	1,863,880	5.4982	3.863	3.863	3.884	3.842	3.870	481,781	3.8687	0.00%
2017-04-19	5.490	5.470	5.510	5.360	5.530	483,000	2,640,830	5.4676	3.863	3.849	3.877	3.772	3.891	686,432	3.8472	-0.54%
2017-04-18	5.520	5.450	5.520	5.420	5.520	290,000	1,590,250	5.4836	3.884	3.835	3.884	3.814	3.884	412,143	3.8585	-0.18%
2017-04-13	5.530	5.480	5.520	5.410	5.530	114,500	627,355	5.4791	3.891	3.856	3.884	3.807	3.891	162,726	3.8553	0.00%
2017-04-12	5.530	5.480	5.540	5.440	5.530	126,500	693,330	5.4809	3.891	3.856	3.898	3.828	3.891	179,780	3.8566	-0.18%
2017-04-11	5.540	5.490	5.510	5.440	5.570	206,500	1,132,270	5.4831	3.898	3.863	3.877	3.828	3.919	293,475	3.8582	-0.72%
2017-04-10	5.580	5.510	5.590	5.430	5.580	41,000	224,085	5.4655	3.926	3.877	3.933	3.821	3.926	58,269	3.8457	1.09%
2017-04-07	5.520	5.520	5.550	5.450	5.550	202,500	1,112,290	5.4928	3.884	3.884	3.905	3.835	3.905	287,790	3.8649	0.36%
2017-04-06	5.500	5.480	5.520	5.450	5.550	92,000	503,670	5.4747	3.870	3.856	3.884	3.835	3.905	130,749	3.8522	-1.43%
2017-04-05	5.580	5.580	5.590	5.580	5.660	82,000	458,720	5.5941	3.926	3.926	3.933	3.926	3.983	116,537	3.9363	-1.06%
2017-04-03	5.640	5.620	5.700	5.530	5.790	402,500	2,287,875	5.6842	3.969	3.954	4.011	3.891	4.074	572,027	3.9996	2.36%
2017-03-31	5.510	5.500	5.510	5.450	5.530	204,000	1,121,155	5.4959	3.877	3.870	3.877	3.835	3.891	289,922	3.8671	0.00%
2017-03-30	5.510	5.470	5.510	5.460	5.550	147,000	808,380	5.4992	3.877	3.849	3.877	3.842	3.905	208,914	3.8694	-0.36%
2017-03-29	5.530	5.420	5.510	5.480	5.530	256,500	1,410,180	5.4978	3.891	3.814	3.877	3.856	3.891	364,534	3.8684	0.18%
2017-03-28	5.520	5.500	5.520	5.480	5.520	558,500	3,072,220	5.5008	3.884	3.870	3.884	3.856	3.884	793,731	3.8706	0.36%
2017-03-27	5.500	5.500	5.520	5.400	5.510	2,240,000	12,293,515	5.4882	3.870	3.870	3.884	3.800	3.877	3,183,453	3.8617	-1.61%
2017-03-24	5.590	5.540	5.590	5.500	5.590	328,000	1,819,205	5.5464	3.933	3.898	3.933	3.870	3.933	466,148	3.9026	1.64%
2017-03-23	5.500	5.500	5.530	5.410	5.500	1,970,000	10,738,285	5.4509	3.870	3.870	3.891	3.807	3.870	2,799,733	3.8355	1.66%
2017-03-22	5.410	5.370	5.410	5.350	5.410	52,000	279,545	5.3759	3.807	3.779	3.807	3.764	3.807	73,902	3.7827	-0.55%
2017-03-21	5.440	5.430	5.460	5.410	5.480	199,500	1,088,270	5.4550	3.828	3.821	3.842	3.807	3.856	283,526	3.8383	-0.55%
2017-03-20	5.470	5.430	5.470	5.390	5.470	300,500	1,635,580	5.4429	3.849	3.821	3.849	3.793	3.849	427,066	3.8298	1.30%
2017-03-17	5.400	5.400	5.410	5.400	5.480	86,000	466,615	5.4258	3.800	3.800	3.807	3.800	3.856	122,222	3.8178	-0.74%
2017-03-16	5.440	5.380	5.450	5.320	5.450	124,000	671,335	5.4140	3.828	3.786	3.835	3.743	3.835	176,227	3.8095	0.55%
2017-03-15	5.410	5.390	5.410	5.400	5.440	74,500	404,220	5.4258	3.807	3.793	3.807	3.800	3.828	105,878	3.8178	-0.18%
2017-03-14	5.420	5.390	5.420	5.360	5.430	104,500	563,555	5.3929	3.814	3.793	3.814	3.772	3.821	148,514	3.7946	0.37%
2017-03-13	5.400	5.370	5.420	5.350	5.450	5,851,000	31,763,865	5.4288	3.800	3.779	3.814	3.764	3.835	8,315,349	3.8199	0.93%
2017-03-10	5.350	5.350	5.360	5.300	5.400	171,000	914,285	5.3467	3.764	3.764	3.772	3.729	3.800	243,023	3.7621	0.75%
2017-03-09	5.310	5.290	5.310	5.250	5.310	506,000	2,677,180	5.2909	3.736	3.722	3.736	3.694	3.736	719,119	3.7229	0.19%
2017-03-08	5.300	5.280	5.300	5.240	5.300	234,500	1,239,260	5.2847	3.729	3.715	3.729	3.687	3.729	333,268	3.7185	1.34%
2017-03-07	5.230	5.230	5.260	5.180	5.270	83,500	437,820	5.2434	3.680	3.680	3.701	3.645	3.708	118,669	3.6894	-0.57%
2017-03-06	5.260	5.260	5.280	5.240	5.250	67,500	354,370	5.2499	3.701	3.701	3.715	3.687	3.694	95,930	3.6941	-0.75%
2017-03-03	5.300	5.250	5.300	5.240	5.300	163,500	861,050	5.2664	3.729	3.694	3.729	3.687	3.729	232,364	3.7056	0.19%
2017-03-02	5.290	5.260	5.290	5.240	5.290	160,000	843,690	5.2731	3.722	3.701	3.722	3.687	3.722	227,389	3.7103	0.38%
2017-03-01	5.270	5.260	5.300	5.200	5.300	144,500	757,330	5.2410	3.708	3.701	3.729	3.659	3.729	205,361	3.6878	1.93%
2017-02-28	5.170	5.160	5.190	5.170	5.200	92,000	477,640	5.1917	3.638	3.631	3.652	3.638	3.659	130,749	3.6531	-0.58%
2017-02-27	5.200	5.160	5.200	5.120	5.210	123,500	639,505	5.1782	3.659	3.631	3.659	3.603	3.666	175,516	3.6436	1.36%
2017-02-24	5.130	5.120	5.130	5.080	5.220	3,315,500	16,855,740	5.0839	3.610	3.603	3.610	3.574	3.673	4,711,936	3.5772	0.00%
2017-02-23	5.130	5.130	5.160	5.080	5.220	38,876,000	198,818,870	5.1142	3.610	3.610	3.631	3.574	3.673	55,249,959	3.5985	-0.97%
2017-02-22	5.180	5.180	5.270	5.180	5.220	3,415,500	17,704,550	5.1836	3.645	3.645	3.708	3.645	3.673	4,854,055	3.6474	0.00%
2017-02-21	5.180	5.170	5.210	5.180	5.240	690,000	3,574,945	5.1811	3.645	3.638	3.666	3.645	3.687	980,617	3.6456	0.00%
2017-02-20	5.180	5.180	5.220	5.170	5.250	1,257,500	6,521,725	5.1863	3.645	3.645	3.673	3.638	3.694	1,787,139	3.6493	-1.71%
2017-02-17	5.270	5.240	5.270	5.240	5.380	2,100,000	11,056,070	5.2648	3.708	3.687	3.708	3.687	3.786	2,984,487	3.7045	-2.04%
2017-02-16	5.380	5.370	5.400	5.370	5.420	844,000	4,545,200	5.3853	3.786	3.779	3.800	3.779	3.814	1,199,480	3.7893	0.00%
2017-02-15	5.380	5.370	5.410	5.370	5.450	3,534,500	19,048,565	5.3893	3.786	3.779	3.807	3.779	3.835	5,023,176	3.7921	0.19%
2017-02-14	5.370	5.370	5.420	5.350	5.450	328,000	1,767,755	5.3895	3.779	3.779	3.814	3.764	3.835	466,148	3.7923	-0.19%
2017-02-13	5.380	5.370	5.430	5.340	5.420	236,000	1,272,695	5.3928	3.786	3.779	3.821	3.757	3.814	335,399	3.7946	0.75%
2017-02-10	5.340	5.300	5.340	5.260	5.430	590,000	3,139,855	5.3218	3.757	3.729	3.757	3.701	3.821	838,499	3.7446	-0.56%
2017-02-09	5.370	5.300	5.370	5.130	5.410	624,000	3,316,290	5.3146	3.779	3.729	3.779	3.610	3.807	886,819	3.7395	-1.83%
2017-02-08	5.470	5.370	5.470	5.370	5.470	290,000	1,566,400	5.4014	3.849	3.779	3.849	3.779	3.849	412,143	3.8006	1.11%
2017-02-07	5.410	5.330	5.460	5.410	5.410	500	2,705	5.4100	3.807	3.750	3.842	3.807	3.807	711	3.8067	0.00%
2017-02-06	5.410	5.400	5.450	5.370	5.450	64,000	345,760	5.4025	3.807	3.800	3.835	3.779	3.835	90,956	3.8014	0.19%
2017-02-03	5.400	5.310	5.400	5.300	5.400	26,000	138,770	5.3373	3.800	3.736	3.800	3.729	3.800	36,951	3.7555	0.93%
2017-02-02	5.350	5.330	5.420	5.340	5.400	92,500	494,960	5.3509	3.764	3.750	3.814	3.757	3.800	131,460	3.7651	-0.19%
2017-02-01	5.360	5.350	5.440	5.340	5.400	66,500	358,270	5.3875	3.772	3.764	3.828	3.757	3.800	94,509	3.7909	-0.37%
2017-01-27	5.380	5.380	5.480	5.380	5.470	12,000	64,980	5.4150	3.786	3.786	3.856	3.786	3.849	17,054	3.8102	-1.28%
2017-01-26	5.450	5.390	5.460	5.330	5.460	340,500	1,852,920	5.4418	3.835	3.793	3.842	3.750	3.842	483,913	3.8290	1.30%
2017-01-25	5.380	5.330	5.380	5.310	5.380	38,000	202,290	5.3234	3.786	3.750	3.786	3.736	3.786	54,005	3.7458	-0.37%
2017-01-24	5.400	5.400	5.410	5.400	5.550	1,039,000	5,624,935	5.4138	3.800	3.800	3.807	3.800	3.905	1,476,610	3.8094	-5.10%
2017-01-23	5.690	5.550	5.690	5.550	5.690	5,500	30,595	5.5627	4.004	3.905	4.004	3.905	4.004	7,817	3.9141	1.25%
2017-01-20	5.620	5.550	5.630	5.500	5.620	30,500	169,155	5.5461	3.954	3.905	3.961	3.870	3.954	43,346	3.9024	0.36%
2017-01-19	5.600	5.500	5.600	5.500	5.700	14,000	77,450	5.5321	3.940	3.870	3.940	3.870	4.011	19,897	3.8926	0.72%
2017-01-18	5.560	5.500	5.560	5.550	5.580	38,000	211,385	5.5628	3.912	3.870	3.912	3.905	3.926	54,005	3.9142	-0.54%
2017-01-17	5.590	5.510	5.600	5.400	5.680	712,000	3,900,895	5.4788	3.933	3.877	3.940	3.800	3.997	1,011,883	3.8551	-1.93%
2017-01-16	5.700	5.650	5.700	5.470	5.790	119,000	664,255	5.5820	4.011	3.976	4.011	3.849	4.074	169,121	3.9277	0.18%
2017-01-13	5.690	5.680	5.690	5.690	5.900	649,500	3,739,615	5.7577	4.004	3.997	4.004	4.004	4.151	923,059	4.0513	-3.40%
2017-01-12	5.890	5.890	5.990	5.890	5.990	15,000	89,350	5.9567	4.144	4.144	4.215	4.144	4.215	21,318	4.1913	-1.67%
2017-01-11	5.990	5.890	5.990	5.990	5.990	500	2,995	5.9900	4.215	4.144	4.215	4.215	4.215	711	4.2148	0.00%
2017-01-10	5.990	5.860	5.990	5.840	5.990	54,500	324,460	5.9534	4.215	4.123	4.215	4.109	4.215	77,455	4.1890	0.00%
2017-01-09	5.990	5.860	5.990	5.810	6.000	104,500	617,320	5.9074	4.215	4.123	4.215	4.088	4.222	148,514	4.1567	0.00%
2017-01-06	5.990	5.980	5.990	5.980	6.290	7,513,722	45,332,536	6.0333	4.215	4.208	4.215	4.208	4.426	10,678,383	4.2453	-4.77%
2017-01-05	6.290	6.280	6.290	4.780	6.410	158,500	989,240	6.2413	4.426	4.419	4.426	3.363	4.510	225,258	4.3916	-7.23%
2017-01-04	6.780	6.110	6.780	-	-	0	0	-	4.771	4.299	4.771	-	-	0	-	-0.29%
2017-01-03	6.800	6.200	6.800	-	-	3	18	6.0000	4.785	4.363	4.785	-	-	4	4.2218	0.00%
2016-12-30	6.800	6.800	6.970	6.200	7.000	162,000	1,082,645	6.6830	4.785	4.785	4.904	4.363	4.925	230,232	4.7024	4.78%
2016-12-29	6.490	6.490	6.500	5.740	6.900	51,761	333,872	6.4503	4.567	4.567	4.574	4.039	4.855	73,562	4.5387	5.02%
2016-12-28	6.180	5.960	6.180	-	-	0	0	-	4.348	4.194	4.348	-	-	0	-	-0.16%
2016-12-23	6.190	5.970	6.190	6.000	6.190	3,000	18,095	6.0317	4.356	4.201	4.356	4.222	4.356	4,264	4.2441	0.00%
2016-12-22	6.190	5.990	6.190	-	-	0	0	-	4.356	4.215	4.356	-	-	0	-	0.00%
2016-12-21	6.190	5.960	6.190	-	-	0	0	-	4.356	4.194	4.356	-	-	0	-	0.00%
2016-12-20	6.190	6.190	6.200	6.100	6.190	11,500	71,095	6.1822	4.356	4.356	4.363	4.292	4.356	16,344	4.3500	0.16%
2016-12-19	6.180	6.110	6.270	6.150	6.210	232,000	1,433,615	6.1794	4.348	4.299	4.412	4.327	4.370	329,715	4.3480	-1.12%
2016-12-16	6.250	6.180	6.250	6.180	6.250	34,000	211,645	6.2249	4.398	4.348	4.398	4.348	4.398	48,320	4.3800	-0.32%
2016-12-15	6.270	6.200	6.280	6.150	6.270	48,500	300,355	6.1929	4.412	4.363	4.419	4.327	4.412	68,927	4.3576	0.80%
2016-12-14	6.220	6.180	6.240	-	-	0	0	-	4.377	4.348	4.391	-	-	0	-	0.00%
2016-12-13	6.220	6.100	6.220	6.220	6.220	500	3,110	6.2200	4.377	4.292	4.377	4.377	4.377	711	4.3766	0.97%
2016-12-12	6.160	6.120	6.160	6.120	6.190	25,000	154,440	6.1776	4.334	4.306	4.334	4.306	4.356	35,530	4.3468	-0.48%
2016-12-09	6.190	6.150	6.190	6.130	6.210	26,000	160,850	6.1865	4.356	4.327	4.356	4.313	4.370	36,951	4.3531	0.81%
2016-12-08	6.140	6.000	6.200	6.200	6.200	4,000	24,800	6.2000	4.320	4.222	4.363	4.363	4.363	5,685	4.3626	-1.13%
2016-12-07	6.210	6.160	6.210	-	-	0	0	-	4.370	4.334	4.370	-	-	0	-	-0.16%
2016-12-06	6.220	6.060	6.220	6.150	6.230	22,500	139,055	6.1802	4.377	4.264	4.377	4.327	4.384	31,977	4.3486	-0.32%
2016-12-05	6.240	6.180	6.290	-	-	0	0	-	4.391	4.348	4.426	-	-	0	-	0.00%
2016-12-02	6.240	6.200	6.240	6.210	6.240	9,500	59,010	6.2116	4.391	4.363	4.391	4.370	4.391	13,501	4.3707	0.00%
2016-12-01	6.240	6.200	6.240	6.200	6.250	19,000	118,265	6.2245	4.391	4.363	4.391	4.363	4.398	27,003	4.3798	-0.79%
2016-11-30	6.290	6.220	6.290	6.290	6.290	1,000	6,290	6.2900	4.426	4.377	4.426	4.426	4.426	1,421	4.4259	-0.16%
2016-11-29	6.300	6.210	6.300	6.250	6.300	2,500	15,700	6.2800	4.433	4.370	4.433	4.398	4.433	3,553	4.4188	0.00%
2016-11-28	6.300	6.210	6.300	6.200	6.300	21,500	134,925	6.2756	4.433	4.370	4.433	4.363	4.433	30,555	4.4157	0.00%
2016-11-25	6.300	6.230	6.380	6.300	6.300	8,000	50,400	6.3000	4.433	4.384	4.489	4.433	4.433	11,369	4.4329	-1.25%
2016-11-24	6.380	6.210	6.480	-	-	0	0	-	4.489	4.370	4.560	-	-	0	-	0.00%
2016-11-23	6.380	6.220	6.550	-	-	0	0	-	4.489	4.377	4.609	-	-	0	-	0.00%
2016-11-22	6.380	6.210	6.380	-	-	0	0	-	4.489	4.370	4.489	-	-	0	-	-0.16%
2016-11-21	6.390	6.220	6.390	6.390	6.390	6,000	38,340	6.3900	4.496	4.377	4.496	4.496	4.496	8,527	4.4963	0.00%
2016-11-18	6.390	6.220	6.390	-	-	0	0	-	4.496	4.377	4.496	-	-	0	-	0.00%
2016-11-17	6.390	6.220	6.390	-	-	0	0	-	4.496	4.377	4.496	-	-	0	-	0.00%
2016-11-16	6.390	6.360	6.390	-	-	0	0	-	4.496	4.475	4.496	-	-	0	-	-0.16%
2016-11-15	6.400	6.230	6.400	-	-	0	0	-	4.503	4.384	4.503	-	-	0	-	0.00%
2016-11-14	6.400	6.170	6.400	-	-	0	0	-	4.503	4.341	4.503	-	-	0	-	0.00%
2016-11-11	6.400	6.220	6.400	-	-	0	0	-	4.503	4.377	4.503	-	-	0	-	0.00%
2016-11-10	6.400	6.250	6.400	-	-	0	0	-	4.503	4.398	4.503	-	-	0	-	0.00%
2016-11-09	6.400	6.350	6.400	-	-	0	0	-	4.503	4.468	4.503	-	-	0	-	0.00%
2016-11-08	6.400	6.360	6.400	-	-	0	0	-	4.503	4.475	4.503	-	-	0	-	-0.31%
2016-11-07	6.420	6.360	6.420	-	-	0	0	-	4.517	4.475	4.517	-	-	0	-	-0.16%
2016-11-04	6.430	6.350	6.430	6.400	6.430	16,500	105,615	6.4009	4.524	4.468	4.524	4.503	4.524	23,450	4.5039	0.00%
2016-11-03	6.430	6.350	6.430	6.400	6.430	6,500	41,615	6.4023	4.524	4.468	4.524	4.503	4.524	9,238	4.5049	0.00%
2016-11-02	6.430	6.350	6.430	6.210	6.430	3,000	19,100	6.3667	4.524	4.468	4.524	4.370	4.524	4,264	4.4798	0.00%
2016-11-01	6.430	6.390	6.430	6.100	6.430	45,500	284,440	6.2514	4.524	4.496	4.524	4.292	4.524	64,664	4.3987	0.00%
2016-10-31	6.430	6.210	6.430	-	-	0	0	-	4.524	4.370	4.524	-	-	0	-	0.00%
2016-10-28	6.430	6.250	6.430	6.430	6.430	40,000	257,200	6.4300	4.524	4.398	4.524	4.524	4.524	56,847	4.5244	0.00%
2016-10-27	6.430	6.360	6.430	6.400	6.430	6,500	41,615	6.4023	4.524	4.475	4.524	4.503	4.524	9,238	4.5049	0.00%
2016-10-26	6.430	6.250	6.430	-	-	0	0	-	4.524	4.398	4.524	-	-	0	-	-0.16%
2016-10-25	6.440	6.280	6.440	5.810	6.450	3,000	18,665	6.2217	4.531	4.419	4.531	4.088	4.538	4,264	4.3778	-0.16%
2016-10-24	6.450	6.370	6.450	6.420	6.450	18,000	116,010	6.4450	4.538	4.482	4.538	4.517	4.538	25,581	4.5350	0.00%
2016-10-20	6.450	6.420	6.450	6.370	6.460	20,500	132,385	6.4578	4.538	4.517	4.538	4.482	4.546	29,134	4.5440	-0.15%
2016-10-19	6.460	6.370	6.460	-	-	0	0	-	4.546	4.482	4.546	-	-	0	-	0.00%
2016-10-18	6.460	6.370	6.460	6.470	6.470	1,500	9,705	6.4700	4.546	4.482	4.546	4.553	4.553	2,132	4.5525	-0.31%
2016-10-17	6.480	6.400	6.410	6.410	6.500	240,500	1,542,660	6.4144	4.560	4.503	4.510	4.510	4.574	341,795	4.5134	1.09%
2016-10-14	6.410	6.410	6.490	6.400	6.500	13,000	83,345	6.4112	4.510	4.510	4.567	4.503	4.574	18,475	4.5111	-1.38%
2016-10-13	6.500	6.400	6.500	6.410	6.500	90,500	587,305	6.4896	4.574	4.503	4.574	4.510	4.574	128,617	4.5663	0.00%
2016-10-12	6.500	6.500	6.600	6.290	6.600	444,500	2,866,490	6.4488	4.574	4.574	4.644	4.426	4.644	631,716	4.5376	2.20%
2016-10-11	6.360	6.360	6.450	6.280	6.550	471,500	2,999,055	6.3607	4.475	4.475	4.538	4.419	4.609	670,088	4.4756	-0.47%
2016-10-07	6.390	6.320	6.390	6.390	6.410	209,900	1,341,576	6.3915	4.496	4.447	4.496	4.496	4.510	298,307	4.4973	-1.54%
2016-10-06	6.490	6.490	6.500	6.490	6.500	34,000	220,915	6.4975	4.567	4.567	4.574	4.567	4.574	48,320	4.5719	-1.67%
2016-10-05	6.600	6.600	6.640	6.400	6.600	389,500	2,499,550	6.4173	4.644	4.644	4.672	4.503	4.644	553,551	4.5155	1.54%
2016-10-04	6.500	6.390	6.500	6.500	6.500	500	3,250	6.5000	4.574	4.496	4.574	4.574	4.574	711	4.5737	-1.52%
2016-10-03	6.600	6.600	6.740	6.330	6.700	445,500	2,847,520	6.3917	4.644	4.644	4.743	4.454	4.714	633,138	4.4975	2.01%
2016-09-30	6.470	6.450	6.480	6.450	6.580	58,500	379,300	6.4838	4.553	4.538	4.560	4.538	4.630	83,139	4.5622	-1.67%
2016-09-29	6.580	6.570	6.580	6.560	6.680	105,503	694,549	6.5832	4.630	4.623	4.630	4.616	4.700	149,939	4.6322	-1.64%
2016-09-28	6.690	6.680	6.760	6.680	6.790	183,500	1,236,350	6.7376	4.707	4.700	4.757	4.700	4.778	260,787	4.7408	-2.62%
2016-09-27	6.870	6.830	6.870	6.870	6.900	9,500	65,320	6.8758	4.834	4.806	4.834	4.834	4.855	13,501	4.8381	-1.58%
2016-09-26	6.980	6.820	6.980	-	-	0	0	-	4.911	4.799	4.911	-	-	0	-	0.00%
2016-09-23	6.980	6.950	7.000	6.800	7.000	491,500	3,387,540	6.8922	4.911	4.890	4.925	4.785	4.925	698,512	4.8497	-0.29%
2016-09-22	7.000	7.000	7.010	6.680	7.000	783,000	5,338,375	6.8178	4.925	4.925	4.933	4.700	4.925	1,112,787	4.7973	2.64%
2016-09-21	6.820	6.780	6.820	6.760	6.910	506,500	3,456,915	6.8251	4.799	4.771	4.799	4.757	4.862	719,830	4.8024	-1.59%
2016-09-20	6.930	6.900	6.930	6.900	6.950	72,500	502,560	6.9319	4.876	4.855	4.876	4.855	4.890	103,036	4.8775	-1.56%
2016-09-19	7.040	7.010	7.040	7.010	7.050	47,000	330,765	7.0376	4.954	4.933	4.954	4.933	4.961	66,796	4.9519	-1.54%
2016-09-15	7.150	7.070	7.150	-	-	0	0	-	5.031	4.975	5.031	-	-	0	-	-0.28%
2016-09-14	7.170	7.060	7.200	-	-	0	0	-	5.045	4.968	5.066	-	-	0	-	-1.24%
2016-09-13	7.260	7.000	7.300	-	-	0	0	-	5.108	4.925	5.137	-	-	0	-	0.00%
2016-09-12	7.260	7.160	7.260	7.160	7.260	19,000	136,435	7.1808	5.108	5.038	5.108	5.038	5.108	27,003	5.0527	1.26%
2016-09-09	7.170	7.120	7.170	7.170	7.170	9,000	64,530	7.1700	5.045	5.010	5.045	5.045	5.045	12,791	5.0451	-0.83%
2016-09-08	7.230	7.080	7.230	-	-	0	0	-	5.087	4.982	5.087	-	-	0	-	-0.55%
2016-09-07	7.270	7.200	7.270	7.100	7.270	5,500	39,270	7.1400	5.115	5.066	5.115	4.996	5.115	7,817	5.0240	1.11%
2016-09-06	7.190	7.030	7.200	-	-	0	0	-	5.059	4.947	5.066	-	-	0	-	0.00%
2016-09-05	7.190	7.050	7.200	7.190	7.210	31,000	223,405	7.2066	5.059	4.961	5.066	5.059	5.073	44,057	5.0709	-0.14%
2016-09-02	7.200	7.150	7.200	7.130	7.250	22,000	159,390	7.2450	5.066	5.031	5.066	5.017	5.101	31,266	5.0979	0.84%
2016-09-01	7.140	7.140	7.210	7.100	7.140	11,500	81,880	7.1200	5.024	5.024	5.073	4.996	5.024	16,344	5.0099	-1.38%
2016-08-31	7.240	7.170	7.240	7.150	7.240	5,000	36,080	7.2160	5.094	5.045	5.094	5.031	5.094	7,106	5.0775	1.12%
2016-08-30	7.160	7.140	7.170	7.140	7.160	32,500	232,100	7.1415	5.038	5.024	5.045	5.024	5.038	46,188	5.0251	0.14%
2016-08-29	7.150	7.150	7.250	7.150	7.250	4,500	32,270	7.1711	5.031	5.031	5.101	5.031	5.101	6,395	5.0459	-1.38%
2016-08-26	7.250	7.200	7.250	7.030	7.280	13,500	97,825	7.2463	5.101	5.066	5.101	4.947	5.122	19,186	5.0988	0.00%
2016-08-25	7.250	7.220	7.280	7.250	7.250	500	3,625	7.2500	5.101	5.080	5.122	5.101	5.101	711	5.1014	-0.68%
2016-08-24	7.300	7.160	7.300	7.140	7.300	16,000	116,455	7.2784	5.137	5.038	5.137	5.024	5.137	22,739	5.1214	2.10%
2016-08-23	7.150	7.150	7.290	7.140	7.150	5,000	35,745	7.1490	5.031	5.031	5.130	5.024	5.031	7,106	5.0303	-0.42%
2016-08-22	7.180	7.170	7.260	7.180	7.310	5,000	36,085	7.2170	5.052	5.045	5.108	5.052	5.144	7,106	5.0782	-1.78%
2016-08-19	7.310	7.280	7.310	7.200	7.310	53,500	385,845	7.2121	5.144	5.122	5.144	5.066	5.144	76,033	5.0747	0.41%
2016-08-18	7.280	7.190	7.280	7.150	7.280	111,000	799,985	7.2071	5.122	5.059	5.122	5.031	5.122	157,751	5.0712	1.11%
2016-08-17	7.200	7.200	7.270	7.200	7.310	188,000	1,363,790	7.2542	5.066	5.066	5.115	5.066	5.144	267,183	5.1043	-1.77%
2016-08-16	7.330	7.250	7.330	7.250	7.370	204,000	1,489,020	7.2991	5.158	5.101	5.158	5.101	5.186	289,922	5.1359	-0.41%
2016-08-15	7.360	7.270	7.360	7.250	7.380	190,500	1,394,390	7.3196	5.179	5.115	5.179	5.101	5.193	270,736	5.1504	0.14%
2016-08-12	7.350	7.300	7.350	7.300	7.370	92,500	677,915	7.3288	5.172	5.137	5.172	5.137	5.186	131,460	5.1568	-0.14%
2016-08-11	7.360	7.300	7.360	7.190	7.370	43,500	316,805	7.2829	5.179	5.137	5.179	5.059	5.186	61,822	5.1245	0.68%
2016-08-10	7.310	7.290	7.360	7.280	7.380	187,500	1,373,685	7.3263	5.144	5.130	5.179	5.122	5.193	266,472	5.1551	-0.95%
2016-08-09	7.380	7.280	7.380	7.240	7.420	424,500	3,116,820	7.3423	5.193	5.122	5.193	5.094	5.221	603,293	5.1663	0.27%
2016-08-08	7.360	7.360	7.420	7.230	7.460	302,500	2,221,940	7.3453	5.179	5.179	5.221	5.087	5.249	429,908	5.1684	-0.41%
2016-08-05	7.390	7.290	7.400	7.200	7.470	141,000	1,029,950	7.3046	5.200	5.130	5.207	5.066	5.256	200,387	5.1398	0.41%
2016-08-04	7.360	7.250	7.360	7.390	7.390	500	3,695	7.3900	5.179	5.101	5.179	5.200	5.200	711	5.1999	-0.41%
2016-08-03	7.390	7.260	7.390	7.180	7.480	148,000	1,077,005	7.2771	5.200	5.108	5.200	5.052	5.263	210,335	5.1204	0.96%
2016-08-01	7.320	7.220	7.320	7.150	7.360	147,500	1,067,950	7.2403	5.151	5.080	5.151	5.031	5.179	209,625	5.0946	0.55%
2016-07-29	7.280	7.270	7.280	7.160	7.360	274,000	1,994,750	7.2801	5.122	5.115	5.122	5.038	5.179	389,404	5.1226	0.41%
2016-07-28	7.250	7.220	7.250	7.150	7.370	393,000	2,862,995	7.2850	5.101	5.080	5.101	5.031	5.186	558,525	5.1260	-1.89%
2016-07-27	7.390	7.300	7.390	7.200	7.390	86,000	629,325	7.3177	5.200	5.137	5.200	5.066	5.200	122,222	5.1490	0.41%
2016-07-26	7.360	7.250	7.360	7.150	7.380	79,500	577,620	7.2657	5.179	5.101	5.179	5.031	5.193	112,984	5.1124	0.82%
2016-07-25	7.300	7.220	7.300	7.300	7.300	1,000	7,300	7.3000	5.137	5.080	5.137	5.137	5.137	1,421	5.1366	-0.54%
2016-07-22	7.340	7.250	7.340	7.120	7.340	44,000	316,670	7.1970	5.165	5.101	5.165	5.010	5.165	62,532	5.0641	0.00%
2016-07-21	7.340	7.300	7.340	6.960	7.340	324,000	2,309,270	7.1274	5.165	5.137	5.165	4.897	5.165	460,464	5.0151	0.69%
2016-07-20	7.290	7.150	7.220	7.020	7.300	61,000	439,380	7.2030	5.130	5.031	5.080	4.940	5.137	86,692	5.0683	1.96%
2016-07-19	7.150	7.050	7.200	7.000	7.200	735,500	5,219,005	7.0959	5.031	4.961	5.066	4.925	5.066	1,045,281	4.9929	-0.69%
2016-07-18	7.200	7.200	7.220	7.000	7.250	51,500	363,375	7.0558	5.066	5.066	5.080	4.925	5.101	73,191	4.9648	1.41%
2016-07-15	7.100	7.100	7.140	6.950	7.200	103,500	738,210	7.1325	4.996	4.996	5.024	4.890	5.066	147,093	5.0187	-2.34%
2016-07-14	7.270	7.120	7.270	7.050	7.270	1,500	10,685	7.1233	5.115	5.010	5.115	4.961	5.115	2,132	5.0123	-0.41%
2016-07-13	7.300	7.110	7.300	7.300	7.300	500	3,650	7.3000	5.137	5.003	5.137	5.137	5.137	711	5.1366	1.11%
2016-07-12	7.220	7.200	7.240	7.190	7.290	64,500	467,560	7.2490	5.080	5.066	5.094	5.059	5.130	91,666	5.1007	-1.90%
2016-07-11	7.360	7.300	7.360	7.360	7.390	21,000	154,765	7.3698	5.179	5.137	5.179	5.179	5.200	29,845	5.1856	0.00%
2016-07-08	7.360	7.160	7.360	7.100	7.390	21,000	152,665	7.2698	5.179	5.038	5.179	4.996	5.200	29,845	5.1153	2.22%
2016-07-07	7.200	7.200	7.300	7.030	7.300	61,000	438,430	7.1874	5.066	5.066	5.137	4.947	5.137	86,692	5.0573	-0.28%
2016-07-06	7.220	7.060	7.220	7.000	7.290	14,000	100,070	7.1479	5.080	4.968	5.080	4.925	5.130	19,897	5.0295	-2.17%
2016-07-05	7.380	7.180	7.380	7.380	7.380	500	3,690	7.3800	5.193	5.052	5.193	5.193	5.193	711	5.1929	1.37%
2016-07-04	7.280	7.200	7.280	7.190	7.290	5,500	40,035	7.2791	5.122	5.066	5.122	5.059	5.130	7,817	5.1218	-0.27%
2016-06-30	7.300	7.250	7.300	6.950	7.420	746,000	5,347,280	7.1679	5.137	5.101	5.137	4.890	5.221	1,060,203	5.0436	2.82%
2016-06-29	7.100	7.100	7.290	7.050	7.250	8,000	57,430	7.1788	4.996	4.996	5.130	4.961	5.101	11,369	5.0512	-0.53%
2016-06-28	7.350	7.300	7.350	7.290	7.400	13,000	95,750	7.3654	5.022	4.988	5.022	4.981	5.056	19,025	5.0328	4.40%
2016-06-27	7.040	7.000	7.110	7.040	7.150	2,000	14,190	7.0950	4.811	4.783	4.858	4.811	4.886	2,927	4.8481	-1.54%
2016-06-24	7.150	6.950	7.150	6.950	7.220	1,500	10,685	7.1233	4.886	4.749	4.886	4.749	4.933	2,195	4.8674	-2.85%
2016-06-23	7.360	6.950	7.340	7.280	7.390	3,500	25,700	7.3429	5.029	4.749	5.015	4.974	5.050	5,122	5.0174	-0.54%
2016-06-22	7.400	7.330	7.420	7.320	7.400	1,000	7,360	7.3600	5.056	5.009	5.070	5.002	5.056	1,463	5.0292	4.37%
2016-06-21	7.090	7.020	7.200	7.090	7.220	4,500	32,360	7.1911	4.845	4.797	4.920	4.845	4.933	6,586	4.9138	-1.66%
2016-06-20	7.210	6.950	7.210	-	-	0	0	-	4.927	4.749	4.927	-	-	0	-	-3.09%
2016-06-17	7.440	-	7.450	7.200	7.480	100,000	743,790	7.4379	5.084	-	5.091	4.920	5.111	146,346	5.0824	1.36%
2016-06-16	7.340	-	7.390	7.340	7.390	1,500	11,035	7.3567	5.015	-	5.050	5.015	5.050	2,195	5.0269	-0.68%
2016-06-15	7.390	7.310	7.370	7.300	7.390	11,500	84,170	7.3191	5.050	4.995	5.036	4.988	5.050	16,830	5.0012	0.96%
2016-06-14	7.320	6.950	7.320	-	-	0	0	-	5.002	4.749	5.002	-	-	0	-	0.00%
2016-06-13	7.320	7.300	7.320	-	-	0	0	-	5.002	4.988	5.002	-	-	0	-	0.00%
2016-06-10	7.320	7.230	7.350	-	-	0	0	-	5.002	4.940	5.022	-	-	0	-	0.00%
2016-06-08	7.320	7.230	7.320	7.320	7.350	22,000	161,065	7.3211	5.002	4.940	5.002	5.002	5.022	32,196	5.0026	0.00%
2016-06-07	7.320	7.190	7.320	7.300	7.390	44,000	323,010	7.3411	5.002	4.913	5.002	4.988	5.050	64,392	5.0163	-0.41%
2016-06-06	7.350	7.150	7.350	7.350	7.400	32,000	236,390	7.3872	5.022	4.886	5.022	5.022	5.056	46,831	5.0477	-0.54%
2016-06-03	7.390	7.390	7.400	7.370	7.370	1,000	7,370	7.3700	5.050	5.050	5.056	5.036	5.036	1,463	5.0360	0.54%
2016-06-02	7.350	-	7.350	7.300	7.400	71,000	523,045	7.3668	5.022	-	5.022	4.988	5.056	103,906	5.0338	-0.68%
2016-06-01	7.400	7.390	7.400	7.320	7.400	51,000	373,775	7.3289	5.056	5.050	5.056	5.002	5.056	74,637	5.0079	0.68%
2016-05-31	7.350	-	7.350	7.340	7.370	20,000	147,100	7.3550	5.022	-	5.022	5.015	5.036	29,269	5.0257	0.00%
2016-05-30	7.350	7.050	7.350	-	-	0	0	-	5.022	4.817	5.022	-	-	0	-	-0.68%
2016-05-27	7.400	7.390	7.400	6.980	7.400	58,500	417,970	7.1448	5.056	5.050	5.056	4.770	5.056	85,613	4.8821	4.82%
2016-05-26	7.060	7.050	7.260	7.060	7.200	11,000	79,060	7.1873	4.824	4.817	4.961	4.824	4.920	16,098	4.9111	-1.94%
2016-05-25	7.200	7.020	7.360	7.200	7.200	20,622,500	150,337,800	7.2900	4.920	4.797	5.029	4.920	4.920	30,180,304	4.9813	-2.17%
2016-05-24	7.360	-	7.360	7.360	7.360	7,000	51,520	7.3600	5.029	-	5.029	5.029	5.029	10,244	5.0292	0.00%
2016-05-23	7.360	7.360	7.400	7.290	7.290	2,500	18,225	7.2900	5.029	5.029	5.056	4.981	4.981	3,659	4.9813	0.82%
2016-05-20	7.300	7.300	7.410	7.300	7.300	1,000	7,300	7.3000	4.988	4.988	5.063	4.988	4.988	1,463	4.9882	3.99%
2016-05-19	7.020	7.020	7.200	7.020	7.020	1,000	7,020	7.0200	4.797	4.797	4.920	4.797	4.797	1,463	4.7968	0.00%
2016-05-18	7.020	7.020	7.380	6.960	7.080	4,000	28,140	7.0350	4.797	4.797	5.043	4.756	4.838	5,854	4.8071	-4.10%
2016-05-17	7.320	7.320	7.420	6.950	7.320	1,000	7,135	7.1350	5.002	5.002	5.070	4.749	5.002	1,463	4.8754	-0.81%
2016-05-16	7.380	-	7.380	-	-	0	0	-	5.043	-	5.043	-	-	0	-	-0.14%
2016-05-13	7.390	7.390	7.430	7.300	7.300	500	3,650	7.3000	5.050	5.050	5.077	4.988	4.988	732	4.9882	3.79%
2016-05-12	7.120	7.000	7.340	-	-	0	0	-	4.865	4.783	5.015	-	-	0	-	0.00%
2016-05-11	7.120	7.120	7.300	-	-	0	0	-	4.865	4.865	4.988	-	-	0	-	0.28%
2016-05-10	7.100	7.100	7.330	7.100	7.100	500	3,550	7.1000	4.852	4.852	5.009	4.852	4.852	732	4.8515	-3.14%
2016-05-09	7.330	7.300	7.330	7.090	7.330	5,500	39,115	7.1118	5.009	4.988	5.009	4.845	5.009	8,049	4.8596	0.00%
2016-05-06	7.330	7.330	7.350	6.930	7.300	7,500	53,970	7.1960	5.009	5.009	5.022	4.735	4.988	10,976	4.9171	-0.27%
2016-05-05	7.350	7.330	7.350	-	-	0	0	-	5.022	5.009	5.022	-	-	0	-	-0.14%
2016-05-04	7.360	7.360	7.380	-	-	0	0	-	5.029	5.029	5.043	-	-	0	-	0.82%
2016-05-03	7.300	7.200	7.370	6.900	7.380	2,000	14,240	7.1200	4.988	4.920	5.036	4.715	5.043	2,927	4.8652	-2.54%
2016-04-29	7.490	7.480	7.490	7.200	7.490	14,000	101,000	7.2143	5.118	5.111	5.118	4.920	5.118	20,489	4.9296	2.60%
2016-04-28	7.300	7.200	7.330	7.300	7.300	8,500	62,050	7.3000	4.988	4.920	5.009	4.988	4.988	12,439	4.9882	-1.08%
2016-04-27	7.380	7.300	7.380	7.360	7.380	1,000	7,370	7.3700	5.043	4.988	5.043	5.029	5.043	1,463	5.0360	0.00%
2016-04-26	7.380	7.250	7.400	7.200	7.490	5,500	40,010	7.2745	5.043	4.954	5.056	4.920	5.118	8,049	4.9708	1.93%
2016-04-25	7.240	7.230	7.240	6.990	7.270	2,000	14,120	7.0600	4.947	4.940	4.947	4.776	4.968	2,927	4.8242	-0.82%
2016-04-22	7.300	7.260	7.300	-	-	0	0	-	4.988	4.961	4.988	-	-	0	-	-0.82%
2016-04-21	7.360	7.320	7.380	7.320	7.400	10,500	77,560	7.3867	5.029	5.002	5.043	5.002	5.056	15,366	5.0474	1.10%
2016-04-20	7.280	7.280	7.380	6.910	7.390	5,000	35,805	7.1610	4.974	4.974	5.043	4.722	5.050	7,317	4.8932	-1.49%
2016-04-19	7.390	7.390	7.480	7.250	7.500	4,000	29,735	7.4338	5.050	5.050	5.111	4.954	5.125	5,854	5.0796	-1.47%
2016-04-18	7.500	7.500	-	6.900	7.500	17,500	127,230	7.2703	5.125	5.125	-	4.715	5.125	25,611	4.9679	2.46%
2016-04-15	7.320	7.320	7.380	7.320	7.390	64,500	472,175	7.3205	5.002	5.002	5.043	5.002	5.050	94,393	5.0022	-0.81%
2016-04-14	7.380	7.340	7.380	7.390	7.390	500	3,695	7.3900	5.043	5.015	5.043	5.050	5.050	732	5.0497	0.82%
2016-04-13	7.320	7.320	7.340	7.320	7.350	2,028,500	14,849,695	7.3205	5.002	5.002	5.015	5.002	5.022	2,968,638	5.0022	0.00%
2016-04-12	7.320	7.320	7.330	7.320	7.320	3,613,500	26,450,820	7.3200	5.002	5.002	5.009	5.002	5.002	5,288,230	5.0018	0.00%
2016-04-11	7.320	7.320	7.330	7.320	7.330	366,500	2,682,810	7.3201	5.002	5.002	5.009	5.002	5.009	536,360	5.0019	0.00%
2016-04-08	7.320	7.310	7.320	7.310	7.320	1,584,000	11,581,060	7.3113	5.002	4.995	5.002	4.995	5.002	2,318,128	4.9959	0.00%
2016-04-07	7.320	7.320	7.330	7.320	7.350	402,500	2,953,315	7.3374	5.002	5.002	5.009	5.002	5.022	589,045	5.0137	-0.14%
2016-04-06	7.330	7.330	7.340	7.330	7.350	436,000	3,201,890	7.3438	5.009	5.009	5.015	5.009	5.022	638,071	5.0181	-0.27%
2016-04-05	7.350	7.340	7.350	7.340	7.360	3,133,500	23,031,090	7.3500	5.022	5.015	5.022	5.015	5.029	4,585,767	5.0223	-0.14%
2016-04-01	7.360	7.360	7.370	7.310	7.370	165,500	1,216,725	7.3518	5.029	5.029	5.036	4.995	5.036	242,203	5.0236	-0.27%
2016-03-31	7.380	7.370	7.380	7.300	7.390	198,000	1,457,110	7.3591	5.043	5.036	5.043	4.988	5.050	289,766	5.0286	-0.14%
2016-03-30	7.390	7.390	7.400	7.330	7.400	46,393,500	342,749,255	7.3879	5.050	5.050	5.056	5.009	5.056	67,895,257	5.0482