BANK OF TIANJIN CO., LTD.: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01578	2016-03-30			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-08	0	2.340	2.330	2.340	2.350	2.350	3,000	7,050	2.3500	2.340	2.330	2.340	2.350	2.350	3,000	2.3500	-0.43%
2026-05-07	0	2.350	2.330	2.370	2.330	2.350	88,500	206,655	2.3351	2.350	2.330	2.370	2.330	2.350	88,500	2.3351	0.43%
2026-05-06	0	2.340	2.340	2.360	2.340	2.390	178,500	418,535	2.3447	2.340	2.340	2.360	2.340	2.390	178,500	2.3447	-0.43%
2026-05-05	0	2.350	2.350	2.380	2.350	2.370	38,000	89,500	2.3553	2.350	2.350	2.380	2.350	2.370	38,000	2.3553	-1.67%
2026-05-04	0	2.390	2.360	2.390	2.360	2.410	480,500	1,140,270	2.3731	2.390	2.360	2.390	2.360	2.410	480,500	2.3731	1.11%
2026-04-30	0	2.520	2.510	2.520	2.510	2.540	538,000	1,353,700	2.5162	2.364	2.354	2.364	2.354	2.383	573,549	2.3602	0.40%
2026-04-29	0	2.510	2.510	2.520	2.500	2.580	683,000	1,722,415	2.5218	2.354	2.354	2.364	2.345	2.420	728,130	2.3655	-0.40%
2026-04-28	0	2.520	2.500	2.520	2.490	2.520	343,500	861,640	2.5084	2.364	2.345	2.364	2.336	2.364	366,197	2.3529	0.40%
2026-04-27	0	2.510	2.500	2.510	2.510	2.520	130,500	328,555	2.5177	2.354	2.345	2.354	2.354	2.364	139,123	2.3616	0.00%
2026-04-24	0	2.510	2.500	2.510	2.510	2.520	89,000	223,480	2.5110	2.354	2.345	2.354	2.354	2.364	94,881	2.3554	0.00%
2026-04-23	0	2.510	2.500	2.510	2.470	2.510	360,500	896,845	2.4878	2.354	2.345	2.354	2.317	2.354	384,320	2.3336	0.00%
2026-04-22	0	2.510	2.500	2.510	2.450	2.510	118,000	293,270	2.4853	2.354	2.345	2.354	2.298	2.354	125,797	2.3313	0.40%
2026-04-21	0	2.500	2.490	2.500	2.460	2.520	222,500	556,860	2.5027	2.345	2.336	2.345	2.308	2.364	237,202	2.3476	0.00%
2026-04-20	0	2.500	2.490	2.500	2.480	2.510	115,500	288,495	2.4978	2.345	2.336	2.345	2.326	2.354	123,132	2.3430	1.63%
2026-04-17	0	2.460	2.450	2.460	2.440	2.480	134,000	330,500	2.4664	2.308	2.298	2.308	2.289	2.326	142,854	2.3135	0.41%
2026-04-16	0	2.450	2.430	2.450	2.410	2.450	107,000	259,395	2.4243	2.298	2.279	2.298	2.261	2.298	114,070	2.2740	1.66%
2026-04-15	0	2.410	2.400	2.420	2.390	2.420	176,500	424,415	2.4046	2.261	2.251	2.270	2.242	2.270	188,162	2.2556	-0.41%
2026-04-14	0	2.420	2.400	2.420	2.380	2.420	221,500	531,090	2.3977	2.270	2.251	2.270	2.232	2.270	236,136	2.2491	1.68%
2026-04-13	0	2.380	2.380	2.400	2.370	2.390	28,500	67,920	2.3832	2.232	2.232	2.251	2.223	2.242	30,383	2.2354	0.42%
2026-04-10	0	2.370	2.370	2.390	2.360	2.420	102,500	244,570	2.3860	2.223	2.223	2.242	2.214	2.270	109,273	2.2382	0.42%
2026-04-09	0	2.360	2.330	2.370	2.330	2.390	174,000	412,480	2.3706	2.214	2.186	2.223	2.186	2.242	185,497	2.2236	-0.42%
2026-04-08	0	2.370	2.370	2.400	2.360	2.400	101,500	240,695	2.3714	2.223	2.223	2.251	2.214	2.251	108,207	2.2244	0.00%
2026-04-02	0	2.370	2.350	2.380	2.350	2.380	156,000	369,980	2.3717	2.223	2.204	2.232	2.204	2.232	166,308	2.2247	-0.42%
2026-04-01	0	2.380	2.360	2.390	2.360	2.380	693,000	1,644,795	2.3734	2.232	2.214	2.242	2.214	2.232	738,790	2.2263	3.03%
2026-03-31	0	2.310	2.310	2.330	2.180	2.880	1,109,500	2,645,830	2.3847	2.167	2.167	2.186	2.045	2.701	1,182,811	2.2369	-1.28%
2026-03-30	0	2.340	2.310	2.340	2.290	2.360	416,000	975,910	2.3459	2.195	2.167	2.195	2.148	2.214	443,487	2.2005	-0.85%
2026-03-27	0	2.360	2.330	2.360	2.320	2.400	108,000	253,090	2.3434	2.214	2.186	2.214	2.176	2.251	115,136	2.1982	1.29%
2026-03-26	0	2.330	2.300	2.340	2.290	2.330	254,500	587,490	2.3084	2.186	2.157	2.195	2.148	2.186	271,316	2.1653	0.87%
2026-03-25	0	2.310	2.260	2.320	2.230	2.330	76,000	173,160	2.2784	2.167	2.120	2.176	2.092	2.186	81,022	2.1372	0.43%
2026-03-24	0	2.300	2.270	2.320	2.200	2.300	97,000	214,655	2.2129	2.157	2.129	2.176	2.064	2.157	103,409	2.0758	5.02%
2026-03-23	0	2.190	2.190	2.200	2.110	2.290	694,000	1,531,385	2.2066	2.054	2.054	2.064	1.979	2.148	739,857	2.0698	-4.37%
2026-03-20	0	2.290	2.280	2.300	2.260	2.320	159,500	364,395	2.2846	2.148	2.139	2.157	2.120	2.176	170,039	2.1430	-0.87%
2026-03-19	0	2.310	2.290	2.310	2.280	2.310	153,000	350,600	2.2915	2.167	2.148	2.167	2.139	2.167	163,110	2.1495	0.00%
2026-03-18	0	2.310	2.310	2.320	2.280	2.340	272,500	630,175	2.3126	2.167	2.167	2.176	2.139	2.195	290,506	2.1692	0.87%
2026-03-17	0	2.290	2.280	2.300	2.290	2.330	237,000	545,995	2.3038	2.148	2.139	2.157	2.148	2.186	252,660	2.1610	0.00%
2026-03-16	0	2.290	2.280	2.310	2.260	2.320	703,500	1,623,470	2.3077	2.148	2.139	2.167	2.120	2.176	749,984	2.1647	-0.87%
2026-03-13	0	2.310	2.300	2.310	2.300	2.350	384,500	892,415	2.3210	2.167	2.157	2.167	2.157	2.204	409,906	2.1771	0.00%
2026-03-12	0	2.310	2.310	2.350	2.310	2.350	1,244,500	2,880,712	2.3148	2.167	2.167	2.204	2.167	2.204	1,326,731	2.1713	-1.70%
2026-03-11	0	2.350	2.350	2.390	2.310	2.360	226,000	531,925	2.3537	2.204	2.204	2.242	2.167	2.214	240,933	2.2078	-0.42%
2026-03-10	0	2.360	2.360	2.410	2.310	2.360	152,000	357,590	2.3526	2.214	2.214	2.261	2.167	2.214	162,044	2.2068	0.85%
2026-03-09	0	2.340	2.340	2.390	2.300	2.350	202,500	472,675	2.3342	2.195	2.195	2.242	2.157	2.204	215,880	2.1895	0.86%
2026-03-06	0	2.320	2.320	2.330	2.310	2.330	69,000	160,160	2.3212	2.176	2.176	2.186	2.167	2.186	73,559	2.1773	0.00%
2026-03-05	0	2.320	2.300	2.320	2.300	2.350	443,000	1,023,330	2.3100	2.176	2.157	2.176	2.157	2.204	472,272	2.1668	0.00%
2026-03-04	0	2.320	2.310	2.320	2.310	2.370	353,500	827,755	2.3416	2.176	2.167	2.176	2.167	2.223	376,858	2.1965	-1.69%
2026-03-03	0	2.360	2.360	2.390	2.360	2.390	84,500	201,325	2.3825	2.214	2.214	2.242	2.214	2.242	90,083	2.2349	-0.84%
2026-03-02	0	2.380	2.360	2.430	-	-	0	0	-	2.232	2.214	2.279	-	-	0	-	0.00%
2026-02-27	0	2.380	2.380	2.430	2.380	2.430	80,500	192,575	2.3922	2.232	2.232	2.279	2.232	2.279	85,819	2.2440	0.00%
2026-02-26	0	2.380	2.380	2.430	2.360	2.390	186,000	443,005	2.3817	2.232	2.232	2.279	2.214	2.242	198,290	2.2341	-0.42%
2026-02-25	0	2.390	2.390	2.400	2.380	2.400	244,500	583,775	2.3876	2.242	2.242	2.251	2.232	2.251	260,656	2.2396	0.00%
2026-02-24	0	2.390	2.390	2.420	2.390	2.450	20,000	48,070	2.4035	2.242	2.242	2.270	2.242	2.298	21,322	2.2545	-1.65%
2026-02-23	0	2.430	2.430	2.440	2.370	2.450	178,000	430,920	2.4209	2.279	2.279	2.289	2.223	2.298	189,761	2.2709	2.10%
2026-02-20	0	2.380	2.380	2.420	2.350	2.380	17,000	40,175	2.3632	2.232	2.232	2.270	2.204	2.232	18,123	2.2168	-0.83%
2026-02-16	0	2.400	2.400	2.420	-	-	0	0	-	2.251	2.251	2.270	-	-	0	-	0.42%
2026-02-13	0	2.390	2.390	2.400	2.370	2.410	82,000	196,730	2.3991	2.242	2.242	2.251	2.223	2.261	87,418	2.2504	-0.42%
2026-02-12	0	2.400	2.370	2.400	2.400	2.400	20,000	48,000	2.4000	2.251	2.223	2.251	2.251	2.251	21,322	2.2512	-0.41%
2026-02-11	0	2.410	2.410	2.430	2.390	2.410	125,000	300,065	2.4005	2.261	2.261	2.279	2.242	2.261	133,259	2.2517	2.12%
2026-02-10	0	2.360	2.360	2.390	2.360	2.410	192,500	460,615	2.3928	2.214	2.214	2.242	2.214	2.261	205,220	2.2445	-0.84%
2026-02-09	0	2.380	2.380	2.400	2.380	2.440	202,500	485,575	2.3979	2.232	2.232	2.251	2.232	2.289	215,880	2.2493	0.42%
2026-02-06	0	2.370	2.370	2.410	2.370	2.370	6,000	14,220	2.3700	2.223	2.223	2.261	2.223	2.223	6,396	2.2231	0.00%
2026-02-05	0	2.370	2.370	2.410	2.370	2.430	61,000	146,640	2.4039	2.223	2.223	2.261	2.223	2.279	65,031	2.2549	0.00%
2026-02-04	0	2.370	2.350	2.400	-	-	0	0	-	2.223	2.204	2.251	-	-	0	-	0.00%
2026-02-03	0	2.370	2.370	2.390	2.350	2.400	22,000	52,420	2.3827	2.223	2.223	2.242	2.204	2.251	23,454	2.2350	0.42%
2026-02-02	0	2.360	2.360	2.410	2.340	2.360	34,000	80,105	2.3560	2.214	2.214	2.261	2.195	2.214	36,247	2.2100	-1.67%
2026-01-30	0	2.400	2.400	2.420	2.380	2.400	59,500	141,870	2.3844	2.251	2.251	2.270	2.232	2.251	63,432	2.2366	0.00%
2026-01-29	0	2.400	2.400	2.430	2.390	2.420	91,000	219,465	2.4117	2.251	2.251	2.279	2.242	2.270	97,013	2.2622	0.00%
2026-01-28	0	2.400	2.400	2.450	2.320	2.400	95,500	227,010	2.3771	2.251	2.251	2.298	2.176	2.251	101,810	2.2297	3.45%
2026-01-27	0	2.320	2.310	2.320	2.320	2.370	537,000	1,254,940	2.3369	2.176	2.167	2.176	2.176	2.223	572,483	2.1921	-2.11%
2026-01-26	0	2.370	2.370	2.430	2.360	2.370	131,000	310,370	2.3692	2.223	2.223	2.279	2.214	2.223	139,656	2.2224	-0.42%
2026-01-23	0	2.380	2.370	2.430	2.380	2.380	3,000	7,140	2.3800	2.232	2.223	2.279	2.232	2.232	3,198	2.2325	0.00%
2026-01-22	0	2.380	2.360	2.380	-	-	0	0	-	2.232	2.214	2.232	-	-	0	-	0.00%
2026-01-21	0	2.380	2.360	2.440	-	-	0	0	-	2.232	2.214	2.289	-	-	0	-	0.00%
2026-01-20	0	2.380	2.360	2.430	2.380	2.380	15,000	35,700	2.3800	2.232	2.214	2.279	2.232	2.232	15,991	2.2325	0.00%
2026-01-19	0	2.380	2.360	2.390	2.380	2.420	70,500	168,990	2.3970	2.232	2.214	2.242	2.232	2.270	75,158	2.2485	0.42%
2026-01-16	0	2.370	2.360	2.370	2.340	2.370	219,500	516,455	2.3529	2.223	2.214	2.223	2.195	2.223	234,004	2.2070	0.00%
2026-01-15	0	2.370	2.360	2.370	2.360	2.370	239,000	565,610	2.3666	2.223	2.214	2.223	2.214	2.223	254,792	2.2199	-0.42%
2026-01-14	0	2.380	2.380	2.390	2.340	2.410	160,000	380,145	2.3759	2.232	2.232	2.242	2.195	2.261	170,572	2.2286	-0.83%
2026-01-13	0	2.400	2.380	2.400	2.380	2.400	42,000	100,120	2.3838	2.251	2.232	2.251	2.232	2.251	44,775	2.2361	0.84%
2026-01-09	0	2.380	2.380	2.420	2.350	2.430	228,000	546,045	2.3949	2.232	2.232	2.270	2.204	2.279	243,065	2.2465	-2.06%
2026-01-08	0	2.430	2.400	2.450	2.400	2.430	23,000	55,335	2.4059	2.279	2.251	2.298	2.251	2.279	24,520	2.2568	-0.82%
2026-01-07	0	2.450	2.440	2.510	2.440	2.530	66,500	165,110	2.4829	2.298	2.289	2.354	2.289	2.373	70,894	2.3290	0.00%
2026-01-06	0	2.450	2.440	2.500	2.430	2.450	74,500	181,110	2.4310	2.298	2.289	2.345	2.279	2.298	79,423	2.2803	0.82%
2026-01-05	0	2.430	2.430	2.520	2.430	2.560	175,500	444,230	2.5312	2.279	2.279	2.364	2.279	2.401	187,096	2.3743	-2.41%
2025-12-31	0	2.490	2.450	2.490	2.400	2.500	1,432,500	3,458,705	2.4145	2.336	2.298	2.336	2.251	2.345	1,527,153	2.2648	0.00%
2025-12-30	0	2.490	2.470	2.490	2.400	2.490	258,500	630,075	2.4374	2.336	2.317	2.336	2.251	2.336	275,581	2.2864	2.89%
2025-12-29	0	2.420	2.420	2.480	2.360	2.420	275,000	659,435	2.3979	2.270	2.270	2.326	2.214	2.270	293,171	2.2493	0.83%
2025-12-24	0	2.400	2.360	2.400	-	-	0	0	-	2.251	2.214	2.251	-	-	0	-	0.00%
2025-12-23	0	2.400	2.370	2.400	2.370	2.400	44,500	105,550	2.3719	2.251	2.223	2.251	2.223	2.251	47,440	2.2249	-0.83%
2025-12-22	0	2.420	2.420	2.430	2.360	2.420	134,550	323,499	2.4043	2.270	2.270	2.279	2.214	2.270	143,440	2.2553	2.11%
2025-12-19	0	2.370	2.370	2.390	2.370	2.390	42,000	99,555	2.3704	2.223	2.223	2.242	2.223	2.242	44,775	2.2234	0.42%
2025-12-18	0	2.360	2.360	2.370	2.340	2.380	122,500	289,310	2.3617	2.214	2.214	2.223	2.195	2.232	130,594	2.2153	-1.67%
2025-12-17	0	2.400	2.380	2.400	2.370	2.400	87,500	208,270	2.3802	2.251	2.232	2.251	2.223	2.251	93,282	2.2327	0.00%
2025-12-16	0	2.400	2.390	2.400	2.370	2.470	598,500	1,454,645	2.4305	2.251	2.242	2.251	2.223	2.317	638,046	2.2798	0.84%
2025-12-15	0	2.380	2.380	2.390	2.310	2.390	71,500	169,250	2.3671	2.232	2.232	2.242	2.167	2.242	76,224	2.2204	-2.46%
2025-12-12	0	2.440	2.400	2.440	2.400	2.480	34,000	82,215	2.4181	2.289	2.251	2.289	2.251	2.326	36,247	2.2682	1.67%
2025-12-11	0	2.400	2.380	2.400	2.380	2.420	414,000	988,465	2.3876	2.251	2.232	2.251	2.232	2.270	441,355	2.2396	-0.41%
2025-12-10	0	2.410	2.400	2.410	2.380	2.410	309,000	739,270	2.3925	2.261	2.251	2.261	2.232	2.261	329,417	2.2442	-0.41%
2025-12-09	0	2.420	2.420	2.430	2.350	2.450	324,500	779,100	2.4009	2.270	2.270	2.279	2.204	2.298	345,942	2.2521	0.00%
2025-12-08	0	2.420	2.410	2.420	2.410	2.450	295,500	715,765	2.4222	2.270	2.261	2.270	2.261	2.298	315,025	2.2721	-1.63%
2025-12-05	0	2.460	2.440	2.460	2.460	2.460	1,000	2,460	2.4600	2.308	2.289	2.308	2.308	2.308	1,066	2.3075	0.82%
2025-12-04	0	2.440	2.430	2.450	2.410	2.480	317,500	771,045	2.4285	2.289	2.279	2.298	2.261	2.326	338,479	2.2780	-0.41%
2025-12-03	0	2.450	2.430	2.450	2.410	2.500	1,236,000	3,028,175	2.4500	2.298	2.279	2.298	2.261	2.345	1,317,670	2.2981	-2.78%
2025-12-02	0	2.520	2.470	2.520	2.460	2.530	396,500	986,120	2.4871	2.364	2.317	2.364	2.308	2.373	422,699	2.3329	-0.40%
2025-12-01	0	2.530	2.490	2.540	2.480	2.530	158,000	396,085	2.5069	2.373	2.336	2.383	2.326	2.373	168,440	2.3515	1.20%
2025-11-28	0	2.500	2.490	2.500	2.490	2.510	27,500	68,730	2.4993	2.345	2.336	2.345	2.336	2.354	29,317	2.3444	0.00%
2025-11-27	0	2.500	2.470	2.500	2.460	2.500	390,500	973,450	2.4928	2.345	2.317	2.345	2.308	2.345	416,303	2.3383	0.81%
2025-11-26	0	2.480	2.470	2.480	2.450	2.500	269,500	668,720	2.4813	2.326	2.317	2.326	2.298	2.345	287,307	2.3275	1.22%
2025-11-25	0	2.450	2.450	2.460	2.400	2.490	987,500	2,397,025	2.4274	2.298	2.298	2.308	2.251	2.336	1,052,750	2.2769	-2.00%
2025-11-24	0	2.500	2.470	2.490	-	-	0	0	-	2.345	2.317	2.336	-	-	0	-	0.00%
2025-11-21	0	2.500	2.470	2.500	2.470	2.500	45,500	112,860	2.4804	2.345	2.317	2.345	2.317	2.345	48,506	2.3267	0.40%
2025-11-20	0	2.490	2.470	2.490	2.480	2.500	192,000	477,450	2.4867	2.336	2.317	2.336	2.326	2.345	204,687	2.3326	-0.40%
2025-11-19	0	2.500	2.480	2.490	2.480	2.530	140,500	351,130	2.4991	2.345	2.326	2.336	2.326	2.373	149,784	2.3442	0.00%
2025-11-18	0	2.500	2.470	2.500	2.480	2.500	464,000	1,156,350	2.4921	2.345	2.317	2.345	2.326	2.345	494,659	2.3377	0.00%
2025-11-17	0	2.500	2.490	2.500	2.470	2.500	47,000	117,250	2.4947	2.345	2.336	2.345	2.317	2.345	50,106	2.3401	0.00%
2025-11-14	0	2.500	2.480	2.500	2.480	2.500	217,500	542,565	2.4946	2.345	2.326	2.345	2.326	2.345	231,871	2.3399	0.00%
2025-11-13	0	2.500	2.480	2.500	2.480	2.510	146,000	365,415	2.5028	2.345	2.326	2.345	2.326	2.354	155,647	2.3477	-0.40%
2025-11-12	0	2.510	2.510	2.520	2.480	2.560	296,000	742,645	2.5089	2.354	2.354	2.364	2.326	2.401	315,558	2.3534	0.00%
2025-11-11	0	2.510	2.490	2.510	2.470	2.510	164,500	411,455	2.5012	2.354	2.336	2.354	2.317	2.354	175,369	2.3462	0.40%
2025-11-10	0	2.500	2.470	2.500	2.430	2.500	743,000	1,824,225	2.4552	2.345	2.317	2.345	2.279	2.345	792,094	2.3030	0.00%
2025-11-07	0	2.500	2.460	2.520	2.500	2.500	4,000	9,955	2.4888	2.345	2.308	2.364	2.345	2.345	4,264	2.3345	-1.19%
2025-11-06	0	2.530	2.490	2.530	2.490	2.540	180,500	455,095	2.5213	2.373	2.336	2.373	2.336	2.383	192,427	2.3650	0.80%
2025-11-05	0	2.510	2.480	2.510	2.480	2.520	150,500	376,095	2.4990	2.354	2.326	2.354	2.326	2.364	160,444	2.3441	-0.40%
2025-11-04	0	2.520	2.500	2.520	2.500	2.530	439,500	1,107,410	2.5197	2.364	2.345	2.364	2.345	2.373	468,540	2.3635	0.80%
2025-11-03	0	2.500	2.500	2.540	2.500	2.560	32,500	82,510	2.5388	2.345	2.345	2.383	2.345	2.401	34,647	2.3814	-1.96%
2025-10-31	0	2.550	2.520	2.550	2.500	2.560	349,000	883,610	2.5318	2.392	2.364	2.392	2.345	2.401	372,060	2.3749	1.59%
2025-10-30	0	2.510	2.470	2.510	2.470	2.520	117,000	290,865	2.4860	2.354	2.317	2.354	2.317	2.364	124,731	2.3319	0.40%
2025-10-28	0	2.500	2.480	2.500	2.480	2.530	151,000	381,075	2.5237	2.345	2.326	2.345	2.326	2.373	160,977	2.3673	-0.79%
2025-10-27	0	2.520	2.500	2.520	2.470	2.520	66,000	164,730	2.4959	2.364	2.345	2.364	2.317	2.364	70,361	2.3412	0.80%
2025-10-24	0	2.500	2.460	2.530	2.500	2.500	7,500	18,750	2.5000	2.345	2.308	2.373	2.345	2.345	7,996	2.3450	0.00%
2025-10-23	0	2.500	2.490	2.500	2.470	2.520	63,000	157,405	2.4985	2.345	2.336	2.345	2.317	2.364	67,163	2.3436	-0.79%
2025-10-22	0	2.520	2.460	2.520	2.510	2.520	20,500	51,460	2.5102	2.364	2.308	2.364	2.354	2.364	21,855	2.3547	0.40%
2025-10-21	0	2.510	2.500	2.510	2.500	2.510	22,500	56,410	2.5071	2.354	2.345	2.354	2.345	2.354	23,987	2.3517	0.40%
2025-10-20	0	2.500	2.480	2.500	2.440	2.510	127,500	317,365	2.4891	2.345	2.326	2.345	2.289	2.354	135,925	2.3349	-0.40%
2025-10-17	0	2.510	2.480	2.510	2.450	2.510	302,000	751,360	2.4879	2.354	2.326	2.354	2.298	2.354	321,955	2.3337	0.40%
2025-10-16	0	2.500	2.450	2.500	2.460	2.500	14,500	36,090	2.4890	2.345	2.298	2.345	2.308	2.345	15,458	2.3347	-0.40%
2025-10-15	0	2.510	2.510	2.520	2.450	2.510	281,000	693,745	2.4688	2.354	2.354	2.364	2.298	2.354	299,567	2.3158	-0.79%
2025-10-14	0	2.530	2.480	2.530	2.480	2.530	152,500	381,420	2.5011	2.373	2.326	2.373	2.326	2.373	162,577	2.3461	0.00%
2025-10-13	0	2.530	2.510	2.530	2.370	2.530	321,500	801,335	2.4925	2.373	2.354	2.373	2.223	2.373	342,743	2.3380	0.80%
2025-10-10	0	2.510	2.500	2.510	2.480	2.520	143,500	359,165	2.5029	2.354	2.345	2.354	2.326	2.364	152,982	2.3478	0.00%
2025-10-09	0	2.510	2.500	2.510	2.460	2.520	509,000	1,272,985	2.5010	2.354	2.345	2.354	2.308	2.364	542,633	2.3459	0.40%
2025-10-08	0	2.500	2.490	2.510	2.440	2.510	1,351,000	3,364,880	2.4907	2.345	2.336	2.354	2.289	2.354	1,440,268	2.3363	1.21%
2025-10-06	0	2.470	2.470	2.500	2.430	2.510	345,000	853,020	2.4725	2.317	2.317	2.345	2.279	2.354	367,796	2.3193	0.00%
2025-10-03	0	2.470	2.470	2.500	2.460	2.530	456,500	1,136,880	2.4904	2.317	2.317	2.345	2.308	2.373	486,664	2.3361	-4.26%
2025-10-02	0	2.580	2.530	2.580	2.530	2.600	125,000	323,920	2.5914	2.420	2.373	2.420	2.373	2.439	133,259	2.4307	0.78%
2025-09-30	0	2.560	2.560	2.590	2.530	2.590	474,000	1,202,730	2.5374	2.401	2.401	2.429	2.373	2.429	505,320	2.3801	1.19%
2025-09-29	0	2.530	2.520	2.530	2.480	2.530	3,053,500	7,631,535	2.4993	2.373	2.364	2.373	2.326	2.373	3,255,262	2.3444	0.80%
2025-09-26	0	2.510	2.500	2.510	2.480	2.510	1,080,500	2,691,065	2.4906	2.354	2.345	2.354	2.326	2.354	1,151,895	2.3362	-0.40%
2025-09-25	0	2.520	2.520	2.530	2.430	2.530	349,000	875,485	2.5086	2.364	2.364	2.373	2.279	2.373	372,060	2.3531	0.40%
2025-09-24	0	2.510	2.500	2.510	2.440	2.530	239,001	597,047	2.4981	2.354	2.345	2.354	2.289	2.373	254,793	2.3433	1.62%
2025-09-23	0	2.470	2.470	2.510	2.470	2.540	743,000	1,866,865	2.5126	2.317	2.317	2.354	2.317	2.383	792,094	2.3569	-2.76%
2025-09-22	0	2.540	2.490	2.510	2.430	2.560	1,464,500	3,654,340	2.4953	2.383	2.336	2.354	2.279	2.401	1,561,268	2.3406	1.20%
2025-09-19	0	2.510	2.480	2.520	2.460	2.560	214,500	540,315	2.5190	2.354	2.326	2.364	2.308	2.401	228,673	2.3628	-3.46%
2025-09-18	0	2.600	2.600	2.610	2.430	2.600	1,025,500	2,576,085	2.5120	2.439	2.439	2.448	2.279	2.439	1,093,261	2.3563	1.56%
2025-09-17	0	2.560	2.470	2.560	-	-	0	0	-	2.401	2.317	2.401	-	-	0	-	-1.16%
2025-09-16	0	2.590	2.530	2.600	2.530	2.620	52,500	134,670	2.5651	2.429	2.373	2.439	2.373	2.458	55,969	2.4062	2.37%
2025-09-15	0	2.530	2.530	2.560	2.520	2.560	76,500	194,000	2.5359	2.373	2.373	2.401	2.364	2.401	81,555	2.3788	-1.17%
2025-09-12	0	2.560	2.560	2.590	2.560	2.590	61,500	158,510	2.5774	2.401	2.401	2.429	2.401	2.429	65,564	2.4177	-0.78%
2025-09-11	0	2.580	2.550	2.580	2.560	2.590	98,000	252,045	2.5719	2.420	2.392	2.420	2.401	2.429	104,475	2.4125	0.00%
2025-09-10	0	2.580	2.530	2.550	2.530	2.590	138,000	353,265	2.5599	2.420	2.373	2.392	2.373	2.429	147,118	2.4012	0.39%
2025-09-09	0	2.570	2.530	2.540	2.540	2.640	126,000	325,190	2.5809	2.411	2.373	2.383	2.383	2.476	134,326	2.4209	-0.77%
2025-09-08	0	2.590	2.580	2.590	2.510	2.590	310,500	793,280	2.5548	2.429	2.420	2.429	2.354	2.429	331,017	2.3965	0.78%
2025-09-05	0	2.570	2.560	2.570	2.500	2.580	2,055,500	5,233,915	2.5463	2.411	2.401	2.411	2.345	2.420	2,191,319	2.3885	1.98%
2025-09-04	0	2.520	2.510	2.520	2.350	2.520	914,500	2,212,973	2.4199	2.364	2.354	2.364	2.204	2.364	974,926	2.2699	2.86%
2025-09-03	0	2.450	2.410	2.430	2.400	2.480	228,000	555,585	2.4368	2.298	2.261	2.279	2.251	2.326	243,065	2.2857	0.00%
2025-09-02	0	2.450	2.440	2.450	2.440	2.490	117,500	288,925	2.4589	2.298	2.289	2.298	2.289	2.336	125,264	2.3065	0.00%
2025-09-01	0	2.450	2.450	2.460	2.430	2.550	715,500	1,784,005	2.4934	2.298	2.298	2.308	2.279	2.392	762,777	2.3388	-0.81%
2025-08-29	0	2.470	2.470	2.540	2.450	2.550	1,318,000	3,287,550	2.4943	2.317	2.317	2.383	2.298	2.392	1,405,088	2.3397	0.00%
2025-08-28	0	2.470	2.470	2.480	2.470	2.550	645,000	1,619,655	2.5111	2.317	2.317	2.326	2.317	2.392	687,619	2.3555	-1.98%
2025-08-27	0	2.520	2.520	2.530	2.460	2.530	1,089,500	2,725,400	2.5015	2.364	2.364	2.373	2.308	2.373	1,161,489	2.3465	1.61%
2025-08-26	0	2.480	2.480	2.510	2.470	2.520	100,500	249,820	2.4858	2.326	2.326	2.354	2.317	2.364	107,141	2.3317	-0.80%
2025-08-25	0	2.500	2.480	2.500	2.440	2.560	446,500	1,119,085	2.5063	2.345	2.326	2.345	2.289	2.401	476,003	2.3510	-0.40%
2025-08-22	0	2.510	2.510	2.530	2.440	2.510	289,000	708,405	2.4512	2.354	2.354	2.373	2.289	2.354	308,096	2.2993	2.03%
2025-08-21	0	2.460	2.430	2.480	2.460	2.550	323,500	806,250	2.4923	2.308	2.279	2.326	2.308	2.392	344,875	2.3378	-1.20%
2025-08-20	0	2.490	2.450	2.490	2.440	2.490	453,500	1,114,650	2.4579	2.336	2.298	2.336	2.289	2.336	483,465	2.3055	2.05%
2025-08-19	0	2.440	2.440	2.470	2.440	2.490	562,500	1,382,725	2.4582	2.289	2.289	2.317	2.289	2.336	599,668	2.3058	-1.21%
2025-08-18	0	2.470	2.470	2.510	2.460	2.510	707,500	1,751,640	2.4758	2.317	2.317	2.354	2.308	2.354	754,249	2.3224	-1.59%
2025-08-15	0	2.510	2.490	2.520	2.490	2.570	179,000	452,960	2.5305	2.354	2.336	2.364	2.336	2.411	190,828	2.3737	-0.79%
2025-08-14	0	2.530	2.520	2.530	2.520	2.560	219,500	557,750	2.5410	2.373	2.364	2.373	2.364	2.401	234,004	2.3835	0.00%
2025-08-13	0	2.530	2.500	2.530	2.460	2.560	380,500	961,215	2.5262	2.373	2.345	2.373	2.308	2.401	405,642	2.3696	2.43%
2025-08-12	0	2.470	2.470	2.480	2.470	2.520	88,500	220,485	2.4914	2.317	2.317	2.326	2.317	2.364	94,348	2.3369	-1.20%
2025-08-11	0	2.500	2.460	2.500	2.460	2.500	201,500	501,165	2.4872	2.345	2.308	2.345	2.308	2.345	214,814	2.3330	0.00%
2025-08-08	0	2.500	2.500	2.530	2.500	2.550	164,000	412,955	2.5180	2.345	2.345	2.373	2.345	2.392	174,836	2.3620	-3.10%
2025-08-07	0	2.580	2.490	2.580	2.440	2.580	195,000	490,350	2.5146	2.420	2.336	2.420	2.289	2.420	207,885	2.3588	3.61%
2025-08-06	0	2.490	2.450	2.490	2.410	2.530	777,500	1,913,970	2.4617	2.336	2.298	2.336	2.261	2.373	828,874	2.3091	1.22%
2025-08-05	0	2.460	2.460	2.490	2.410	2.500	427,500	1,053,810	2.4651	2.308	2.308	2.336	2.261	2.345	455,747	2.3123	2.07%
2025-08-04	0	2.410	2.400	2.450	2.360	2.480	1,038,000	2,502,375	2.4108	2.261	2.251	2.298	2.214	2.326	1,106,587	2.2613	0.00%
2025-08-01	0	2.410	2.410	2.470	2.400	2.470	685,500	1,670,250	2.4365	2.261	2.261	2.317	2.251	2.317	730,795	2.2855	-1.63%
2025-07-31	0	2.450	2.450	2.470	2.450	2.480	422,000	1,041,013	2.4669	2.298	2.298	2.317	2.298	2.326	449,884	2.3140	-2.39%
2025-07-30	0	2.510	2.510	2.700	2.460	2.550	552,500	1,386,347	2.5092	2.354	2.354	2.533	2.308	2.392	589,007	2.3537	-1.95%
2025-07-29	0	2.560	2.540	2.560	2.460	2.560	824,000	2,080,615	2.5250	2.401	2.383	2.401	2.308	2.401	878,446	2.3685	2.81%
2025-07-28	0	2.490	2.480	2.550	2.410	2.550	1,871,000	4,645,675	2.4830	2.336	2.326	2.392	2.261	2.392	1,994,628	2.3291	-0.40%
2025-07-25	0	2.500	2.500	2.520	2.500	2.580	332,000	839,815	2.5296	2.345	2.345	2.364	2.345	2.420	353,937	2.3728	-3.47%
2025-07-24	0	2.590	2.590	2.610	2.550	2.600	754,500	1,940,690	2.5722	2.429	2.429	2.448	2.392	2.439	804,354	2.4127	0.78%
2025-07-23	0	2.570	2.570	2.580	2.550	2.590	773,500	1,982,380	2.5629	2.411	2.411	2.420	2.392	2.429	824,610	2.4040	-1.15%
2025-07-22	0	2.600	2.580	2.600	2.550	2.650	920,000	2,387,435	2.5950	2.439	2.420	2.439	2.392	2.486	980,790	2.4342	0.00%
2025-07-21	0	2.600	2.600	2.620	2.590	2.640	234,000	610,775	2.6101	2.439	2.439	2.458	2.429	2.476	249,462	2.4484	0.00%
2025-07-18	0	2.600	2.600	2.610	2.590	2.620	496,000	1,290,255	2.6013	2.439	2.439	2.448	2.429	2.458	528,774	2.4401	-0.76%
2025-07-17	0	2.620	2.600	2.620	2.600	2.660	705,000	1,848,620	2.6222	2.458	2.439	2.458	2.439	2.495	751,583	2.4596	1.55%
2025-07-16	0	2.580	2.580	2.590	2.570	2.680	978,500	2,551,025	2.6071	2.420	2.420	2.429	2.411	2.514	1,043,155	2.4455	-4.09%
2025-07-15	0	2.690	2.670	2.690	2.670	2.700	376,000	1,005,965	2.6754	2.523	2.505	2.523	2.505	2.533	400,844	2.5096	0.75%
2025-07-14	0	2.670	2.670	2.690	2.670	2.740	725,500	1,951,985	2.6905	2.505	2.505	2.523	2.505	2.570	773,438	2.5238	-0.74%
2025-07-11	0	2.690	2.680	2.700	2.690	2.730	913,500	2,479,395	2.7142	2.523	2.514	2.533	2.523	2.561	973,860	2.5459	0.37%
2025-07-10	0	2.680	2.680	2.690	2.660	2.730	1,065,000	2,861,395	2.6868	2.514	2.514	2.523	2.495	2.561	1,135,371	2.5202	0.75%
2025-07-09	0	2.660	2.650	2.660	2.630	2.750	1,001,000	2,691,760	2.6891	2.495	2.486	2.495	2.467	2.580	1,067,142	2.5224	-1.12%
2025-07-08	0	2.690	2.670	2.690	2.630	2.700	352,000	942,285	2.6769	2.523	2.505	2.523	2.467	2.533	375,259	2.5110	1.13%
2025-07-07	0	2.660	2.660	2.680	2.630	2.740	1,657,000	4,432,405	2.6750	2.495	2.495	2.514	2.467	2.570	1,766,487	2.5092	-0.75%
2025-07-04	0	2.680	2.670	2.680	2.640	2.790	1,660,500	4,483,900	2.7003	2.514	2.505	2.514	2.476	2.617	1,770,219	2.5330	2.68%
2025-07-03	0	2.610	2.600	2.610	2.500	2.680	2,556,500	6,678,350	2.6123	2.448	2.439	2.448	2.345	2.514	2,725,423	2.4504	4.40%
2025-07-02	0	2.500	2.500	2.510	2.430	2.520	1,726,000	4,291,840	2.4866	2.345	2.345	2.354	2.279	2.364	1,840,047	2.3325	0.81%
2025-06-30	0	2.480	2.480	2.500	2.440	2.590	1,321,500	3,303,150	2.4995	2.326	2.326	2.345	2.289	2.429	1,408,819	2.3446	-4.98%
2025-06-27	0	2.610	2.510	2.610	2.490	2.730	1,747,000	4,459,675	2.5528	2.448	2.354	2.448	2.336	2.561	1,862,434	2.3945	0.38%
2025-06-26	0	2.600	2.580	2.600	2.530	2.630	1,959,000	5,057,235	2.5815	2.439	2.420	2.439	2.373	2.467	2,088,442	2.4215	3.17%
2025-06-25	0	2.520	2.500	2.520	2.310	2.520	2,670,500	6,617,425	2.4780	2.364	2.345	2.364	2.167	2.364	2,846,955	2.3244	8.62%
2025-06-24	0	2.320	2.320	2.330	2.290	2.350	968,000	2,248,070	2.3224	2.176	2.176	2.186	2.148	2.204	1,031,961	2.1784	3.11%
2025-06-23	0	2.250	2.240	2.250	2.200	2.300	1,441,500	3,269,515	2.2681	2.111	2.101	2.111	2.064	2.157	1,536,748	2.1276	2.27%
2025-06-20	0	2.200	2.180	2.200	2.180	2.210	676,000	1,482,360	2.1928	2.064	2.045	2.064	2.045	2.073	720,667	2.0569	0.00%
2025-06-19	0	2.200	2.170	2.200	2.140	2.270	1,067,000	2,328,560	2.1823	2.064	2.036	2.064	2.007	2.129	1,137,503	2.0471	-0.90%
2025-06-18	0	2.220	2.210	2.220	2.200	2.220	954,000	2,106,735	2.2083	2.082	2.073	2.082	2.064	2.082	1,017,036	2.0714	0.91%
2025-06-17	0	2.200	2.190	2.200	2.170	2.230	1,132,500	2,492,210	2.2006	2.064	2.054	2.064	2.036	2.092	1,207,331	2.0642	-0.45%
2025-06-16	0	2.210	2.190	2.210	2.190	2.230	1,131,500	2,499,405	2.2089	2.073	2.054	2.073	2.054	2.092	1,206,265	2.0720	0.91%
2025-06-13	0	2.190	2.170	2.190	2.130	2.200	1,329,500	2,888,465	2.1726	2.054	2.036	2.054	1.998	2.064	1,417,348	2.0379	0.92%
2025-06-12	0	2.170	2.160	2.170	2.130	2.170	2,319,000	4,981,670	2.1482	2.036	2.026	2.036	1.998	2.036	2,472,230	2.0151	1.40%
2025-06-11	0	2.140	2.130	2.140	2.100	2.140	405,500	861,380	2.1242	2.007	1.998	2.007	1.970	2.007	432,294	1.9926	0.94%
2025-06-10	0	2.120	2.110	2.120	2.100	2.120	918,000	1,940,865	2.1142	1.989	1.979	1.989	1.970	1.989	978,658	1.9832	0.95%
2025-06-09	0	2.100	2.100	2.110	2.050	2.110	2,460,500	5,131,540	2.0856	1.970	1.970	1.979	1.923	1.979	2,623,079	1.9563	1.45%
2025-06-06	0	2.070	2.070	2.080	2.050	2.100	369,000	767,155	2.0790	1.942	1.942	1.951	1.923	1.970	393,382	1.9502	-0.48%
2025-06-05	0	2.080	2.060	2.080	2.040	2.080	2,346,500	4,853,210	2.0683	1.951	1.932	1.951	1.914	1.951	2,501,547	1.9401	1.96%
2025-06-04	0	2.040	2.020	2.040	2.000	2.040	2,204,000	4,432,800	2.0113	1.914	1.895	1.914	1.876	1.914	2,349,631	1.8866	0.99%
2025-06-03	0	2.020	2.020	2.040	2.000	2.050	1,294,500	2,607,120	2.0140	1.895	1.895	1.914	1.876	1.923	1,380,035	1.8892	2.02%
2025-06-02	0	1.980	1.980	2.010	1.960	2.000	677,500	1,341,675	1.9803	1.857	1.857	1.885	1.839	1.876	722,266	1.8576	-3.41%
2025-05-30	0	2.050	2.030	2.050	1.990	2.050	211,000	424,790	2.0132	1.923	1.904	1.923	1.867	1.923	224,942	1.8884	0.49%
2025-05-29	0	2.040	2.030	2.080	2.000	2.050	79,500	161,225	2.0280	1.914	1.904	1.951	1.876	1.923	84,753	1.9023	0.00%
2025-05-28	0	2.040	2.040	2.050	2.000	2.050	234,000	477,090	2.0388	1.914	1.914	1.923	1.876	1.923	249,462	1.9125	-0.49%
2025-05-27	0	2.050	2.050	2.080	2.030	2.080	171,000	352,670	2.0624	1.923	1.923	1.951	1.904	1.951	182,299	1.9346	-0.97%
2025-05-26	0	2.070	2.050	2.080	2.050	2.090	466,000	964,685	2.0701	1.942	1.923	1.951	1.923	1.960	496,791	1.9418	0.98%
2025-05-23	0	2.050	2.050	2.070	2.040	2.090	82,500	169,550	2.0552	1.923	1.923	1.942	1.914	1.960	87,951	1.9278	0.49%
2025-05-22	0	2.040	2.040	2.060	2.040	2.080	312,500	640,655	2.0501	1.914	1.914	1.932	1.914	1.951	333,149	1.9230	-1.92%
2025-05-21	0	2.080	2.060	2.080	2.010	2.100	697,500	1,440,500	2.0652	1.951	1.932	1.951	1.885	1.970	743,588	1.9372	1.46%
2025-05-20	0	2.050	2.040	2.050	1.970	2.050	1,076,000	2,177,850	2.0240	1.923	1.914	1.923	1.848	1.923	1,147,097	1.8986	3.54%
2025-05-19	0	1.980	1.970	1.980	1.900	1.980	437,000	849,005	1.9428	1.857	1.848	1.857	1.782	1.857	465,875	1.8224	2.59%
2025-05-16	0	1.930	1.920	1.940	1.910	1.940	199,000	380,615	1.9126	1.810	1.801	1.820	1.792	1.820	212,149	1.7941	-0.52%
2025-05-15	0	1.940	1.920	1.940	1.910	1.940	283,000	543,450	1.9203	1.820	1.801	1.820	1.792	1.820	301,699	1.8013	0.00%
2025-05-14	0	1.940	1.940	1.950	1.900	1.950	1,010,500	1,949,530	1.9293	1.820	1.820	1.829	1.782	1.829	1,077,270	1.8097	2.65%
2025-05-13	0	1.890	1.880	1.900	1.870	1.890	130,500	245,280	1.8795	1.773	1.763	1.782	1.754	1.773	139,123	1.7630	0.53%
2025-05-12	0	1.880	1.870	1.880	1.850	1.880	904,500	1,689,470	1.8678	1.763	1.754	1.763	1.735	1.763	964,265	1.7521	1.62%
2025-05-09	0	1.850	1.840	1.850	1.830	1.850	513,500	948,090	1.8463	1.735	1.726	1.735	1.717	1.735	547,430	1.7319	1.09%
2025-05-08	0	1.830	1.830	1.850	1.810	1.840	590,000	1,078,130	1.8273	1.717	1.717	1.735	1.698	1.726	628,985	1.7141	1.67%
2025-05-07	0	1.800	1.800	1.810	1.780	1.800	477,000	854,375	1.7911	1.688	1.688	1.698	1.670	1.688	508,518	1.6801	0.56%
2025-05-06	0	1.790	1.790	1.800	1.750	1.790	347,000	614,880	1.7720	1.679	1.679	1.688	1.642	1.679	369,928	1.6622	0.56%
2025-05-02	0	1.780	1.780	1.800	1.770	1.820	214,500	381,920	1.7805	1.670	1.670	1.688	1.660	1.707	228,673	1.6702	-1.11%
2025-04-30	0	1.800	1.790	1.800	1.780	1.820	584,500	1,051,965	1.7998	1.688	1.679	1.688	1.670	1.707	623,121	1.6882	-1.64%
2025-04-29	0	1.830	1.830	1.840	1.820	1.840	543,500	996,270	1.8331	1.717	1.717	1.726	1.707	1.726	579,412	1.7194	0.55%
2025-04-28	0	1.820	1.810	1.820	1.770	1.820	543,000	974,585	1.7948	1.707	1.698	1.707	1.660	1.707	578,879	1.6836	3.41%
2025-04-25	0	1.760	1.760	1.770	1.750	1.780	440,500	778,870	1.7681	1.651	1.651	1.660	1.642	1.670	469,606	1.6586	0.57%
2025-04-24	0	1.750	1.740	1.750	1.730	1.750	259,000	450,800	1.7405	1.642	1.632	1.642	1.623	1.642	276,114	1.6327	0.00%
2025-04-23	0	1.750	1.750	1.760	1.730	1.870	912,000	1,607,315	1.7624	1.642	1.642	1.651	1.623	1.754	972,261	1.6532	0.41%
2025-04-22	0	1.890	1.870	1.890	1.870	1.890	1,223,000	2,305,470	1.8851	1.635	1.617	1.635	1.617	1.635	1,413,925	1.6305	0.53%
2025-04-17	0	1.880	1.860	1.880	1.810	1.880	1,163,500	2,148,785	1.8468	1.626	1.609	1.626	1.566	1.626	1,345,136	1.5974	2.73%
2025-04-16	0	1.830	1.810	1.850	1.810	1.850	1,008,000	1,846,235	1.8316	1.583	1.566	1.600	1.566	1.600	1,165,361	1.5843	-1.08%
2025-04-15	0	1.850	1.840	1.850	1.800	1.850	323,500	592,735	1.8323	1.600	1.592	1.600	1.557	1.600	374,002	1.5848	0.54%
2025-04-14	0	1.840	1.810	1.840	1.780	1.840	876,500	1,592,900	1.8173	1.592	1.566	1.592	1.540	1.592	1,013,332	1.5719	3.37%
2025-04-11	0	1.780	1.770	1.780	1.740	1.800	495,000	875,265	1.7682	1.540	1.531	1.540	1.505	1.557	572,275	1.5294	1.71%
2025-04-10	0	1.750	1.750	1.760	1.740	1.780	151,000	264,665	1.7527	1.514	1.514	1.522	1.505	1.540	174,573	1.5161	0.00%
2025-04-09	0	1.750	1.750	1.760	1.700	1.770	675,500	1,168,865	1.7304	1.514	1.514	1.522	1.470	1.531	780,954	1.4967	0.57%
2025-04-08	0	1.740	1.740	1.750	1.700	1.760	433,500	753,775	1.7388	1.505	1.505	1.514	1.470	1.522	501,174	1.5040	-0.57%
2025-04-07	0	1.750	1.750	1.760	1.680	1.800	2,564,500	4,419,155	1.7232	1.514	1.514	1.522	1.453	1.557	2,964,849	1.4905	-6.91%
2025-04-03	0	1.880	1.860	1.880	1.850	1.890	235,500	439,695	1.8671	1.626	1.609	1.626	1.600	1.635	272,264	1.6150	-1.05%
2025-04-02	0	1.900	1.880	1.900	1.870	1.900	314,000	591,785	1.8847	1.643	1.626	1.643	1.617	1.643	363,019	1.6302	1.06%
2025-04-01	0	1.880	1.870	1.880	1.860	1.880	319,000	595,675	1.8673	1.626	1.617	1.626	1.609	1.626	368,800	1.6152	0.53%
2025-03-31	0	1.870	1.870	1.880	1.850	1.910	421,000	786,450	1.8681	1.617	1.617	1.626	1.600	1.652	486,723	1.6158	-1.58%
2025-03-28	0	1.900	1.880	1.900	1.860	1.910	733,500	1,381,245	1.8831	1.643	1.626	1.643	1.609	1.652	848,008	1.6288	0.53%
2025-03-27	0	1.890	1.870	1.890	1.860	1.900	705,500	1,326,990	1.8809	1.635	1.617	1.635	1.609	1.643	815,637	1.6269	-1.05%
2025-03-26	0	1.910	1.880	1.900	1.850	1.920	605,000	1,147,425	1.8966	1.652	1.626	1.643	1.600	1.661	699,448	1.6405	0.53%
2025-03-25	0	1.900	1.900	1.910	1.860	1.920	1,285,500	2,424,220	1.8858	1.643	1.643	1.652	1.609	1.661	1,486,182	1.6312	0.53%
2025-03-24	0	1.890	1.880	1.890	1.810	1.890	1,887,500	3,530,640	1.8705	1.635	1.626	1.635	1.566	1.635	2,182,161	1.6180	2.16%
2025-03-21	0	1.850	1.810	1.850	1.780	1.850	2,785,500	5,021,255	1.8026	1.600	1.566	1.600	1.540	1.600	3,220,350	1.5592	0.54%
2025-03-20	0	1.840	1.820	1.840	1.780	1.850	964,000	1,746,480	1.8117	1.592	1.574	1.592	1.540	1.600	1,114,492	1.5671	1.66%
2025-03-19	0	1.810	1.800	1.810	1.790	1.830	413,000	744,565	1.8028	1.566	1.557	1.566	1.548	1.583	477,474	1.5594	0.56%
2025-03-18	0	1.800	1.790	1.820	1.750	1.800	1,237,000	2,196,550	1.7757	1.557	1.548	1.574	1.514	1.557	1,430,110	1.5359	2.27%
2025-03-17	0	1.760	1.750	1.760	1.740	1.770	2,250,500	3,952,845	1.7564	1.522	1.514	1.522	1.505	1.531	2,601,830	1.5193	0.57%
2025-03-14	0	1.750	1.740	1.750	1.740	1.800	1,315,500	2,309,990	1.7560	1.514	1.505	1.514	1.505	1.557	1,520,865	1.5189	1.16%
2025-03-13	0	1.730	1.730	1.750	1.730	1.750	332,500	578,940	1.7412	1.496	1.496	1.514	1.496	1.514	384,407	1.5061	0.00%
2025-03-12	0	1.730	1.710	1.730	1.720	1.730	229,000	394,180	1.7213	1.496	1.479	1.496	1.488	1.496	264,750	1.4889	0.00%
2025-03-11	0	1.730	1.730	1.740	1.710	1.750	90,000	154,900	1.7211	1.496	1.496	1.505	1.479	1.514	104,050	1.4887	0.58%
2025-03-10	0	1.720	1.720	1.730	1.720	1.750	573,000	991,960	1.7312	1.488	1.488	1.496	1.488	1.514	662,452	1.4974	-1.15%
2025-03-07	0	1.740	1.730	1.740	1.720	1.740	151,500	262,050	1.7297	1.505	1.496	1.505	1.488	1.505	175,151	1.4961	1.16%
2025-03-06	0	1.720	1.710	1.730	1.710	1.740	239,000	411,255	1.7207	1.488	1.479	1.496	1.479	1.505	276,311	1.4884	0.58%
2025-03-05	0	1.710	1.710	1.720	1.680	1.800	461,000	784,890	1.7026	1.479	1.479	1.488	1.453	1.557	532,968	1.4727	-0.58%
2025-03-04	0	1.720	1.710	1.720	1.700	1.730	268,500	459,700	1.7121	1.488	1.479	1.488	1.470	1.496	310,416	1.4809	0.00%
2025-03-03	0	1.720	1.710	1.730	1.710	1.770	325,000	558,745	1.7192	1.488	1.479	1.496	1.479	1.531	375,736	1.4871	1.18%
2025-02-28	0	1.700	1.690	1.710	1.700	1.740	898,000	1,543,770	1.7191	1.470	1.462	1.479	1.470	1.505	1,038,188	1.4870	-2.86%
2025-02-27	0	1.750	1.740	1.750	1.740	1.760	127,500	223,050	1.7494	1.514	1.505	1.514	1.505	1.522	147,404	1.5132	-0.57%
2025-02-26	0	1.760	1.740	1.760	1.720	1.780	1,203,500	2,091,290	1.7377	1.522	1.505	1.522	1.488	1.540	1,391,381	1.5030	1.15%
2025-02-25	0	1.740	1.730	1.740	1.710	1.750	439,000	759,955	1.7311	1.505	1.496	1.505	1.479	1.514	507,533	1.4974	0.58%
2025-02-24	0	1.730	1.730	1.740	1.730	1.760	685,500	1,195,850	1.7445	1.496	1.496	1.505	1.496	1.522	792,515	1.5089	-1.14%
2025-02-21	0	1.750	1.740	1.760	1.740	1.760	389,000	681,045	1.7508	1.514	1.505	1.522	1.505	1.522	449,728	1.5144	0.57%
2025-02-20	0	1.740	1.740	1.750	1.740	1.760	241,000	421,715	1.7499	1.505	1.505	1.514	1.505	1.522	278,623	1.5136	-0.57%
2025-02-19	0	1.750	1.740	1.750	1.740	1.770	323,000	566,680	1.7544	1.514	1.505	1.514	1.505	1.531	373,424	1.5175	0.00%
2025-02-18	0	1.750	1.740	1.750	1.750	1.840	1,928,500	3,429,630	1.7784	1.514	1.505	1.514	1.514	1.592	2,229,562	1.5383	-0.57%
2025-02-17	0	1.760	1.760	1.770	1.750	1.780	756,500	1,332,845	1.7619	1.522	1.522	1.531	1.514	1.540	874,599	1.5240	1.15%
2025-02-14	0	1.740	1.740	1.760	1.730	1.760	277,500	484,355	1.7454	1.505	1.505	1.522	1.496	1.522	320,821	1.5097	0.00%
2025-02-13	0	1.740	1.740	1.750	1.730	1.790	640,000	1,126,215	1.7597	1.505	1.505	1.514	1.496	1.548	739,912	1.5221	-0.57%
2025-02-12	0	1.750	1.740	1.750	1.730	1.760	186,000	325,210	1.7484	1.514	1.505	1.514	1.496	1.522	215,037	1.5123	0.00%
2025-02-11	0	1.750	1.730	1.750	1.730	1.750	276,000	480,315	1.7403	1.514	1.496	1.514	1.496	1.514	319,087	1.5053	1.16%
2025-02-10	0	1.730	1.730	1.740	1.720	1.740	361,500	623,865	1.7258	1.496	1.496	1.505	1.488	1.505	417,934	1.4927	0.58%
2025-02-07	0	1.720	1.720	1.730	1.710	1.730	176,000	302,550	1.7190	1.488	1.488	1.496	1.479	1.496	203,476	1.4869	0.58%
2025-02-06	0	1.710	1.710	1.740	1.710	1.730	252,500	435,890	1.7263	1.479	1.479	1.505	1.479	1.496	291,918	1.4932	-1.72%
2025-02-05	0	1.740	1.730	1.750	-	-	0	0	-	1.505	1.496	1.514	-	-	0	-	0.00%
2025-02-04	0	1.740	1.720	1.740	1.710	1.750	278,500	480,635	1.7258	1.505	1.488	1.505	1.479	1.514	321,977	1.4928	1.16%
2025-02-03	0	1.720	1.700	1.720	1.690	1.720	501,000	853,510	1.7036	1.488	1.470	1.488	1.462	1.488	579,212	1.4736	-0.58%
2025-01-28	0	1.730	1.710	1.730	1.730	1.730	1,000	1,730	1.7300	1.496	1.479	1.496	1.496	1.496	1,156	1.4964	0.00%
2025-01-27	0	1.730	1.720	1.740	1.710	1.750	245,500	422,060	1.7192	1.496	1.488	1.505	1.479	1.514	283,825	1.4870	1.17%
2025-01-24	0	1.710	1.710	1.720	1.710	1.750	201,000	345,440	1.7186	1.479	1.479	1.488	1.479	1.514	232,378	1.4865	0.00%
2025-01-23	0	1.710	1.710	1.740	1.710	1.720	215,000	369,535	1.7188	1.479	1.479	1.505	1.479	1.488	248,564	1.4867	0.00%
2025-01-22	0	1.710	1.700	1.720	1.700	1.730	453,000	778,365	1.7182	1.479	1.470	1.488	1.470	1.496	523,719	1.4862	-1.16%
2025-01-21	0	1.730	1.730	1.740	1.710	1.740	159,500	277,400	1.7392	1.496	1.496	1.505	1.479	1.505	184,400	1.5043	0.00%
2025-01-20	0	1.730	1.720	1.730	1.700	1.730	183,000	314,520	1.7187	1.496	1.488	1.496	1.470	1.496	211,568	1.4866	0.58%
2025-01-17	0	1.720	1.710	1.730	1.710	1.750	83,000	142,925	1.7220	1.488	1.479	1.496	1.479	1.514	95,957	1.4895	0.00%
2025-01-16	0	1.720	1.700	1.730	1.700	1.730	288,000	492,490	1.7100	1.488	1.470	1.496	1.470	1.496	332,960	1.4791	1.18%
2025-01-15	0	1.700	1.700	1.710	1.700	1.720	142,000	242,615	1.7086	1.470	1.470	1.479	1.470	1.488	164,168	1.4778	-0.58%
2025-01-14	0	1.710	1.700	1.710	1.690	1.710	95,500	162,350	1.7000	1.479	1.470	1.479	1.462	1.479	110,409	1.4704	1.79%
2025-01-13	0	1.680	1.680	1.700	1.680	1.700	132,500	223,705	1.6883	1.453	1.453	1.470	1.453	1.470	153,185	1.4604	-1.18%
2025-01-10	0	1.700	1.690	1.700	1.690	1.720	275,500	467,455	1.6968	1.470	1.462	1.470	1.462	1.488	318,509	1.4676	-1.16%
2025-01-09	0	1.720	1.710	1.720	1.690	1.720	366,000	625,410	1.7088	1.488	1.479	1.488	1.462	1.488	423,137	1.4780	0.58%
2025-01-08	0	1.710	1.690	1.710	1.680	1.710	238,500	404,710	1.6969	1.479	1.462	1.479	1.453	1.479	275,733	1.4678	-1.16%
2025-01-07	0	1.730	1.710	1.730	1.710	1.740	301,500	521,940	1.7311	1.496	1.479	1.496	1.479	1.505	348,568	1.4974	0.00%
2025-01-06	0	1.730	1.730	1.750	1.730	1.770	201,500	350,210	1.7380	1.496	1.496	1.514	1.496	1.531	232,957	1.5033	-1.14%
2025-01-03	0	1.750	1.720	1.750	1.720	1.750	733,000	1,272,785	1.7364	1.514	1.488	1.514	1.488	1.514	847,430	1.5019	1.74%
2025-01-02	0	1.720	1.720	1.740	1.710	1.810	661,000	1,156,650	1.7498	1.488	1.488	1.505	1.479	1.566	764,190	1.5136	-5.49%
2024-12-31	0	1.820	1.820	1.840	1.800	1.840	3,707,000	6,747,250	1.8201	1.574	1.574	1.592	1.557	1.592	4,285,707	1.5744	1.68%
2024-12-30	0	1.790	1.780	1.790	1.700	1.790	2,384,000	4,165,535	1.7473	1.548	1.540	1.548	1.470	1.548	2,756,171	1.5113	5.29%
2024-12-27	0	1.700	1.690	1.700	1.690	1.720	503,500	858,030	1.7041	1.470	1.462	1.470	1.462	1.488	582,102	1.4740	-1.16%
2024-12-24	0	1.720	1.700	1.720	1.680	1.720	262,000	447,370	1.7075	1.488	1.470	1.488	1.453	1.488	302,901	1.4769	-0.58%
2024-12-23	0	1.730	1.710	1.730	1.670	1.880	1,006,000	1,751,865	1.7414	1.496	1.479	1.496	1.444	1.626	1,163,049	1.5063	4.22%
2024-12-20	0	1.660	1.650	1.670	1.640	1.690	553,500	922,260	1.6662	1.436	1.427	1.444	1.419	1.462	639,908	1.4412	0.61%
2024-12-19	0	1.650	1.650	1.660	1.600	1.710	338,500	560,125	1.6547	1.427	1.427	1.436	1.384	1.479	391,344	1.4313	-3.51%
2024-12-18	0	1.710	1.670	1.680	1.670	1.710	1,065,000	1,795,420	1.6858	1.479	1.444	1.453	1.444	1.479	1,231,259	1.4582	1.79%
2024-12-17	0	1.680	1.680	1.690	1.680	1.700	162,000	273,595	1.6889	1.453	1.453	1.462	1.453	1.470	187,290	1.4608	-2.33%
2024-12-16	0	1.720	1.680	1.720	1.680	1.720	151,000	256,030	1.6956	1.488	1.453	1.488	1.453	1.488	174,573	1.4666	1.78%
2024-12-13	0	1.690	1.670	1.690	1.670	1.790	333,500	559,415	1.6774	1.462	1.444	1.462	1.444	1.548	385,563	1.4509	-1.17%
2024-12-12	0	1.710	1.710	1.730	1.710	1.770	489,500	846,895	1.7301	1.479	1.479	1.496	1.479	1.531	565,917	1.4965	-2.29%
2024-12-11	0	1.750	1.720	1.770	1.670	1.770	53,763,500	89,852,700	1.6713	1.514	1.488	1.531	1.444	1.531	62,156,620	1.4456	4.79%
2024-12-10	0	1.670	1.670	1.700	1.670	1.720	738,500	1,258,695	1.7044	1.444	1.444	1.470	1.444	1.488	853,789	1.4742	-0.60%
2024-12-09	0	1.680	1.670	1.700	1.680	1.700	299,500	505,755	1.6887	1.453	1.444	1.470	1.453	1.470	346,256	1.4606	0.60%
2024-12-06	0	1.670	1.670	1.690	1.660	1.690	233,500	392,970	1.6830	1.444	1.444	1.462	1.436	1.462	269,952	1.4557	1.21%
2024-12-05	0	1.650	1.640	1.680	1.650	1.680	151,000	251,605	1.6663	1.427	1.419	1.453	1.427	1.453	174,573	1.4413	-0.60%
2024-12-04	0	1.660	1.640	1.660	1.650	1.670	51,500	85,685	1.6638	1.436	1.419	1.436	1.427	1.444	59,540	1.4391	0.61%
2024-12-03	0	1.650	1.650	1.680	1.630	1.660	202,500	333,710	1.6480	1.427	1.427	1.453	1.410	1.436	234,113	1.4254	0.61%
2024-12-02	0	1.640	1.640	1.650	1.640	1.670	271,500	451,340	1.6624	1.419	1.419	1.427	1.419	1.444	313,884	1.4379	0.00%
2024-11-29	0	1.640	1.640	1.660	1.640	1.690	126,000	209,040	1.6590	1.419	1.419	1.436	1.419	1.462	145,670	1.4350	-1.20%
2024-11-28	0	1.660	1.650	1.660	1.630	1.660	71,000	116,400	1.6394	1.436	1.427	1.436	1.410	1.436	82,084	1.4181	0.00%
2024-11-27	0	1.660	1.650	1.700	1.660	1.660	56,000	92,960	1.6600	1.436	1.427	1.470	1.436	1.436	64,742	1.4358	1.22%
2024-11-26	0	1.640	1.640	1.650	1.620	1.650	129,500	210,525	1.6257	1.419	1.419	1.427	1.401	1.427	149,716	1.4062	-0.61%
2024-11-25	0	1.650	1.630	1.650	1.620	1.650	11,000	17,850	1.6227	1.427	1.410	1.427	1.401	1.427	12,717	1.4036	1.23%
2024-11-22	0	1.630	1.630	1.640	1.630	1.670	649,500	1,069,060	1.6460	1.410	1.410	1.419	1.410	1.444	750,895	1.4237	-1.81%
2024-11-21	0	1.660	1.650	1.660	1.660	1.680	361,000	602,205	1.6682	1.436	1.427	1.436	1.436	1.453	417,356	1.4429	-0.60%
2024-11-20	0	1.670	1.660	1.670	1.660	1.680	1,374,000	2,297,430	1.6721	1.444	1.436	1.444	1.436	1.453	1,588,498	1.4463	-0.60%
2024-11-19	0	1.680	1.660	1.680	1.660	1.680	758,500	1,268,340	1.6722	1.453	1.436	1.453	1.436	1.453	876,911	1.4464	0.60%
2024-11-18	0	1.670	1.660	1.670	1.660	1.700	681,500	1,139,415	1.6719	1.444	1.436	1.444	1.436	1.470	787,890	1.4462	1.83%
2024-11-15	0	1.640	1.640	1.650	1.640	1.660	814,000	1,344,630	1.6519	1.419	1.419	1.427	1.419	1.436	941,075	1.4288	0.00%
2024-11-14	0	1.640	1.640	1.650	1.640	1.660	85,500	140,505	1.6433	1.419	1.419	1.427	1.419	1.436	98,848	1.4214	-0.61%
2024-11-13	0	1.650	1.640	1.660	1.640	1.660	648,000	1,072,490	1.6551	1.427	1.419	1.436	1.419	1.436	749,160	1.4316	-0.60%
2024-11-12	0	1.660	1.640	1.660	1.640	1.690	525,000	871,035	1.6591	1.436	1.419	1.436	1.419	1.462	606,959	1.4351	0.00%
2024-11-11	0	1.660	1.660	1.680	1.660	1.680	773,500	1,288,470	1.6658	1.436	1.436	1.453	1.436	1.453	894,253	1.4408	-1.78%
2024-11-08	0	1.690	1.680	1.690	1.670	1.700	480,500	811,945	1.6898	1.462	1.453	1.462	1.444	1.470	555,512	1.4616	1.20%
2024-11-07	0	1.670	1.670	1.680	1.660	1.680	1,437,000	2,405,395	1.6739	1.444	1.444	1.453	1.436	1.453	1,661,333	1.4479	0.00%
2024-11-06	0	1.670	1.660	1.680	1.670	1.690	701,500	1,178,560	1.6801	1.444	1.436	1.453	1.444	1.462	811,012	1.4532	0.00%
2024-11-05	0	1.670	1.670	1.680	1.660	1.680	637,000	1,063,890	1.6702	1.444	1.444	1.453	1.436	1.453	736,443	1.4446	0.00%
2024-11-04	0	1.670	1.660	1.670	1.650	1.670	776,000	1,290,365	1.6628	1.444	1.436	1.444	1.427	1.444	897,143	1.4383	0.00%
2024-11-01	0	1.670	1.650	1.670	1.630	1.680	457,500	760,875	1.6631	1.444	1.427	1.444	1.410	1.453	528,921	1.4385	0.60%
2024-10-31	0	1.660	1.640	1.660	1.640	1.670	496,000	821,185	1.6556	1.436	1.419	1.436	1.419	1.444	573,431	1.4321	-0.60%
2024-10-30	0	1.670	1.660	1.670	1.650	1.690	690,000	1,150,300	1.6671	1.444	1.436	1.444	1.427	1.462	797,717	1.4420	-1.76%
2024-10-29	0	1.700	1.690	1.700	1.700	1.710	122,500	208,400	1.7012	1.470	1.462	1.470	1.470	1.479	141,624	1.4715	0.00%
2024-10-28	0	1.700	1.700	1.710	1.700	1.710	133,500	227,700	1.7056	1.470	1.470	1.479	1.470	1.479	154,341	1.4753	0.00%
2024-10-25	0	1.700	1.690	1.710	1.690	1.720	845,500	1,441,385	1.7048	1.470	1.462	1.479	1.462	1.488	977,493	1.4746	-1.73%
2024-10-24	0	1.730	1.710	1.730	1.690	1.730	617,000	1,055,870	1.7113	1.496	1.479	1.496	1.462	1.496	713,321	1.4802	0.58%
2024-10-23	0	1.720	1.710	1.720	1.720	1.730	722,000	1,248,130	1.7287	1.488	1.479	1.488	1.488	1.496	834,713	1.4953	0.58%
2024-10-22	0	1.710	1.710	1.730	1.700	1.740	715,500	1,230,330	1.7195	1.479	1.479	1.496	1.470	1.505	827,198	1.4873	-2.29%
2024-10-21	0	1.750	1.740	1.750	1.730	1.750	130,000	226,250	1.7404	1.514	1.505	1.514	1.496	1.514	150,295	1.5054	0.57%
2024-10-18	0	1.740	1.720	1.740	1.690	1.750	603,000	1,044,485	1.7321	1.505	1.488	1.505	1.462	1.514	697,135	1.4983	1.16%
2024-10-17	0	1.720	1.710	1.720	1.710	1.780	1,155,500	2,008,095	1.7379	1.488	1.479	1.488	1.479	1.540	1,335,887	1.5032	-2.82%
2024-10-16	0	1.770	1.760	1.770	1.720	1.770	798,500	1,394,645	1.7466	1.531	1.522	1.531	1.488	1.531	923,155	1.5107	2.31%
2024-10-15	0	1.730	1.720	1.740	1.710	1.820	985,500	1,732,320	1.7578	1.496	1.488	1.505	1.479	1.574	1,139,348	1.5204	-4.95%
2024-10-14	0	1.820	1.790	1.810	1.750	1.840	1,137,000	2,042,620	1.7965	1.574	1.548	1.566	1.514	1.592	1,314,499	1.5539	4.00%
2024-10-10	0	1.750	1.750	1.760	1.750	1.850	966,500	1,728,355	1.7883	1.514	1.514	1.522	1.514	1.600	1,117,382	1.5468	1.16%
2024-10-09	0	1.730	1.710	1.730	1.690	1.850	2,494,000	4,373,590	1.7536	1.496	1.479	1.496	1.462	1.600	2,883,343	1.5168	-4.42%
2024-10-08	0	1.810	1.800	1.810	1.800	2.130	5,827,000	11,072,245	1.9002	1.566	1.557	1.566	1.557	1.842	6,736,664	1.6436	-14.22%
2024-10-07	0	2.110	2.110	2.120	1.940	2.180	6,740,500	14,108,015	2.0930	1.825	1.825	1.834	1.678	1.886	7,792,772	1.8104	10.47%
2024-10-04	0	1.910	1.910	1.920	1.830	1.970	12,563,000	24,001,455	1.9105	1.652	1.652	1.661	1.583	1.704	14,524,233	1.6525	4.95%
2024-10-03	0	1.820	1.820	1.830	1.750	1.930	7,848,500	14,146,500	1.8024	1.574	1.574	1.583	1.514	1.669	9,073,744	1.5591	4.60%
2024-10-02	0	1.740	1.730	1.740	1.660	1.740	8,252,000	14,113,635	1.7103	1.505	1.496	1.505	1.436	1.505	9,540,235	1.4794	4.19%
2024-09-30	0	1.670	1.660	1.670	1.650	1.680	1,965,000	3,276,395	1.6674	1.444	1.436	1.444	1.427	1.453	2,271,760	1.4422	0.60%
2024-09-27	0	1.660	1.660	1.670	1.650	1.670	412,500	685,615	1.6621	1.436	1.436	1.444	1.427	1.444	476,896	1.4377	0.00%
2024-09-26	0	1.660	1.650	1.660	1.620	1.660	391,500	642,670	1.6416	1.436	1.427	1.436	1.401	1.436	452,618	1.4199	3.11%
2024-09-25	0	1.610	1.610	1.630	1.610	1.680	354,500	574,580	1.6208	1.393	1.393	1.410	1.393	1.453	409,842	1.4020	-3.01%
2024-09-24	0	1.660	1.650	1.660	1.620	1.660	286,000	469,135	1.6403	1.436	1.427	1.436	1.401	1.436	330,648	1.4188	2.47%
2024-09-23	0	1.620	1.610	1.620	1.610	1.620	16,500	26,685	1.6173	1.401	1.393	1.401	1.393	1.401	19,076	1.3989	-0.61%
2024-09-20	0	1.630	1.630	1.640	1.610	1.660	273,000	444,095	1.6267	1.410	1.410	1.419	1.393	1.436	315,619	1.4071	0.00%
2024-09-19	0	1.630	1.620	1.630	1.620	1.650	42,000	68,820	1.6386	1.410	1.401	1.410	1.401	1.427	48,557	1.4173	-0.61%
2024-09-17	0	1.640	1.600	1.640	1.600	1.640	22,000	35,435	1.6107	1.419	1.384	1.419	1.384	1.419	25,434	1.3932	2.50%
2024-09-16	0	1.600	1.600	1.630	1.600	1.640	21,000	34,400	1.6381	1.384	1.384	1.410	1.384	1.419	24,278	1.4169	-1.84%
2024-09-13	0	1.630	1.630	1.660	-	-	0	0	-	1.410	1.410	1.436	-	-	0	-	0.00%
2024-09-12	0	1.630	1.620	1.640	1.620	1.630	43,000	70,085	1.6299	1.410	1.401	1.419	1.401	1.410	49,713	1.4098	1.24%
2024-09-11	0	1.610	1.610	1.630	1.610	1.650	215,000	347,440	1.6160	1.393	1.393	1.410	1.393	1.427	248,564	1.3978	-1.83%
2024-09-10	0	1.640	1.640	1.670	1.640	1.680	65,500	107,820	1.6461	1.419	1.419	1.444	1.419	1.453	75,725	1.4238	-2.38%
2024-09-09	0	1.680	1.680	1.690	1.610	1.680	233,500	380,260	1.6285	1.453	1.453	1.462	1.393	1.453	269,952	1.4086	-1.75%
2024-09-05	0	1.710	1.650	1.750	-	-	0	0	-	1.479	1.427	1.514	-	-	0	-	0.00%
2024-09-04	0	1.710	1.650	1.770	-	-	0	0	-	1.479	1.427	1.531	-	-	0	-	0.00%
2024-09-03	0	1.710	1.670	1.770	-	-	0	0	-	1.479	1.444	1.531	-	-	0	-	0.00%
2024-09-02	0	1.710	1.710	1.740	1.700	1.710	29,000	49,405	1.7036	1.479	1.479	1.505	1.470	1.479	33,527	1.4736	-3.39%
2024-08-30	0	1.770	1.730	1.770	1.750	1.770	207,000	363,990	1.7584	1.531	1.496	1.531	1.514	1.531	239,315	1.5210	3.51%
2024-08-29	0	1.710	1.710	1.750	1.710	1.750	2,500	4,355	1.7420	1.479	1.479	1.514	1.479	1.514	2,890	1.5068	-1.72%
2024-08-28	0	1.740	1.720	1.760	1.720	1.740	11,000	19,120	1.7382	1.505	1.488	1.522	1.488	1.505	12,717	1.5035	0.00%
2024-08-27	0	1.740	1.710	1.740	1.720	1.770	62,000	109,270	1.7624	1.505	1.479	1.505	1.488	1.531	71,679	1.5244	-0.57%
2024-08-26	0	1.750	1.710	1.750	1.680	1.770	58,000	101,500	1.7500	1.514	1.479	1.514	1.453	1.531	67,054	1.5137	2.94%
2024-08-23	0	1.700	1.700	1.730	1.660	1.720	3,000	5,100	1.7000	1.470	1.470	1.496	1.436	1.488	3,468	1.4704	-1.16%
2024-08-22	0	1.720	1.720	1.730	1.720	1.730	53,000	91,280	1.7223	1.488	1.488	1.496	1.488	1.496	61,274	1.4897	1.18%
2024-08-21	0	1.700	1.700	1.730	1.700	1.770	56,000	99,120	1.7700	1.470	1.470	1.496	1.470	1.531	64,742	1.5310	-0.58%
2024-08-20	0	1.710	1.710	1.760	1.710	1.800	292,000	513,950	1.7601	1.479	1.479	1.522	1.479	1.557	337,585	1.5224	3.01%
2024-08-19	0	1.660	1.650	1.740	-	-	0	0	-	1.436	1.427	1.505	-	-	0	-	0.00%
2024-08-16	0	1.660	1.660	1.750	1.650	1.650	5,500	9,075	1.6500	1.436	1.436	1.514	1.427	1.427	6,359	1.4272	0.61%
2024-08-15	0	1.650	1.650	1.740	-	-	0	0	-	1.427	1.427	1.505	-	-	0	-	0.00%
2024-08-14	0	1.650	1.650	1.750	-	-	0	0	-	1.427	1.427	1.514	-	-	0	-	0.61%
2024-08-13	0	1.640	1.640	1.740	1.640	1.650	90,500	148,585	1.6418	1.419	1.419	1.505	1.419	1.427	104,628	1.4201	0.00%
2024-08-12	0	1.640	1.640	1.760	-	-	0	0	-	1.419	1.419	1.522	-	-	0	-	0.61%
2024-08-09	0	1.630	1.630	1.760	1.630	1.630	3,500	5,795	1.6557	1.410	1.410	1.522	1.410	1.410	4,046	1.4321	-1.81%
2024-08-08	0	1.660	1.620	1.760	-	-	0	0	-	1.436	1.401	1.522	-	-	0	-	0.00%
2024-08-07	0	1.660	1.630	1.750	-	-	0	0	-	1.436	1.410	1.514	-	-	0	-	0.00%
2024-08-06	0	1.660	1.650	1.760	1.660	1.670	4,500	7,510	1.6689	1.436	1.427	1.522	1.436	1.444	5,203	1.4435	0.00%
2024-08-05	0	1.660	1.660	1.670	1.620	1.670	14,500	24,165	1.6666	1.436	1.436	1.444	1.401	1.444	16,764	1.4415	-0.60%
2024-08-02	0	1.670	1.670	1.760	1.670	1.680	5,500	9,235	1.6791	1.444	1.444	1.522	1.444	1.453	6,359	1.4524	-0.60%
2024-08-01	0	1.680	1.680	1.760	-	-	0	0	-	1.453	1.453	1.522	-	-	0	-	0.60%
2024-07-31	0	1.670	1.670	1.820	1.660	1.680	7,000	11,675	1.6679	1.444	1.444	1.574	1.436	1.453	8,093	1.4426	-0.60%
2024-07-30	0	1.680	1.650	1.680	1.670	1.680	90,000	150,345	1.6705	1.453	1.427	1.453	1.444	1.453	104,050	1.4449	-0.59%
2024-07-29	0	1.690	1.670	1.690	1.700	1.700	500	850	1.7000	1.462	1.444	1.462	1.470	1.470	578	1.4704	-3.98%
2024-07-26	0	1.760	1.680	1.760	1.650	1.760	83,000	145,240	1.7499	1.522	1.453	1.522	1.427	1.522	95,957	1.5136	6.67%
2024-07-25	0	1.650	1.650	1.690	1.650	1.740	57,500	94,920	1.6508	1.427	1.427	1.462	1.427	1.505	66,476	1.4279	0.61%
2024-07-24	0	1.640	1.640	1.750	1.640	1.640	20,000	32,800	1.6400	1.419	1.419	1.514	1.419	1.419	23,122	1.4185	-1.80%
2024-07-23	0	1.670	1.660	1.720	1.660	1.670	30,000	50,090	1.6697	1.444	1.436	1.488	1.436	1.444	34,683	1.4442	2.45%
2024-07-22	0	1.630	1.630	1.660	-	-	0	0	-	1.410	1.410	1.436	-	-	0	-	0.00%
2024-07-19	0	1.630	1.620	1.650	1.620	1.660	13,000	21,160	1.6277	1.410	1.401	1.427	1.401	1.436	15,029	1.4079	-2.40%
2024-07-18	0	1.670	1.630	1.680	1.640	1.670	116,500	191,075	1.6401	1.444	1.410	1.453	1.419	1.444	134,687	1.4187	1.83%
2024-07-17	0	1.640	1.630	1.670	1.640	1.670	21,500	35,320	1.6428	1.419	1.410	1.444	1.419	1.444	24,856	1.4210	-3.53%
2024-07-16	0	1.700	1.670	1.700	-	-	0	0	-	1.470	1.444	1.470	-	-	0	-	0.00%
2024-07-15	0	1.700	1.670	1.700	-	-	0	0	-	1.470	1.444	1.470	-	-	0	-	0.00%
2024-07-12	0	1.700	1.680	1.710	1.700	1.700	5,500	9,350	1.7000	1.470	1.453	1.479	1.470	1.470	6,359	1.4704	-1.16%
2024-07-11	0	1.720	1.680	1.720	-	-	0	0	-	1.488	1.453	1.488	-	-	0	-	0.00%
2024-07-10	0	1.720	1.680	1.720	1.720	1.720	50,000	86,000	1.7200	1.488	1.453	1.488	1.488	1.488	57,806	1.4877	0.00%
2024-07-09	0	1.720	1.680	1.720	1.720	1.720	10,000	17,200	1.7200	1.488	1.453	1.488	1.488	1.488	11,561	1.4877	0.00%
2024-07-08	0	1.720	1.660	1.730	1.660	1.720	4,000	6,670	1.6675	1.488	1.436	1.496	1.436	1.488	4,624	1.4423	-0.58%
2024-07-05	0	1.730	1.690	1.740	1.730	1.730	1,500	2,595	1.7300	1.496	1.462	1.505	1.496	1.496	1,734	1.4964	0.00%
2024-07-04	0	1.730	1.690	1.730	1.720	1.730	40,500	69,980	1.7279	1.496	1.462	1.496	1.488	1.496	46,823	1.4946	2.37%
2024-07-03	0	1.690	1.680	1.700	1.690	1.700	24,000	40,755	1.6981	1.462	1.453	1.470	1.462	1.470	27,747	1.4688	0.60%
2024-07-02	0	1.680	1.680	1.700	1.650	1.740	147,500	245,025	1.6612	1.453	1.453	1.470	1.427	1.505	170,527	1.4369	-3.45%
2024-06-28	0	1.740	1.740	1.770	-	-	0	0	-	1.505	1.505	1.531	-	-	0	-	0.00%
2024-06-27	0	1.740	1.740	1.800	-	-	0	0	-	1.505	1.505	1.557	-	-	0	-	0.00%
2024-06-26	0	1.740	1.690	1.740	1.740	1.750	2,000	3,495	1.7475	1.505	1.462	1.505	1.505	1.514	2,312	1.5115	2.96%
2024-06-25	0	1.690	1.690	1.790	1.690	1.690	16,500	27,885	1.6900	1.462	1.462	1.548	1.462	1.462	19,076	1.4618	-0.59%
2024-06-24	0	1.700	1.680	1.710	1.680	1.710	80,500	136,580	1.6966	1.470	1.453	1.479	1.453	1.479	93,067	1.4675	-0.58%
2024-06-21	0	1.710	1.700	1.710	1.720	1.810	21,500	37,145	1.7277	1.479	1.470	1.479	1.488	1.566	24,856	1.4944	-0.58%
2024-06-20	0	1.720	1.700	1.720	1.730	1.740	25,500	44,260	1.7357	1.488	1.470	1.488	1.496	1.505	29,481	1.5013	0.58%
2024-06-19	0	1.710	1.700	1.740	1.700	1.750	96,506	164,895	1.7087	1.479	1.470	1.505	1.470	1.514	111,572	1.4779	1.79%
2024-06-18	0	1.680	1.680	1.750	1.670	1.680	20,500	34,265	1.6715	1.453	1.453	1.514	1.444	1.453	23,700	1.4458	-1.75%
2024-06-17	0	1.710	1.710	1.750	1.710	1.710	5,000	8,550	1.7100	1.479	1.479	1.514	1.479	1.479	5,781	1.4791	0.00%
2024-06-14	0	1.710	1.690	1.720	-	-	0	0	-	1.479	1.462	1.488	-	-	0	-	0.00%
2024-06-13	0	1.710	1.710	1.720	1.710	1.720	17,500	30,095	1.7197	1.479	1.479	1.488	1.479	1.488	20,232	1.4875	0.00%
2024-06-12	0	1.710	1.700	1.710	1.690	1.720	86,000	146,090	1.6987	1.479	1.470	1.479	1.462	1.488	99,426	1.4693	0.59%
2024-06-11	0	1.700	1.700	1.760	1.690	1.700	2,000	3,385	1.6925	1.470	1.470	1.522	1.462	1.470	2,312	1.4640	-1.73%
2024-06-07	0	1.730	1.720	1.750	1.690	1.730	59,500	102,810	1.7279	1.496	1.488	1.514	1.462	1.496	68,789	1.4946	1.17%
2024-06-06	0	1.710	1.710	1.720	1.710	1.740	105,500	181,295	1.7184	1.479	1.479	1.488	1.479	1.505	121,970	1.4864	-2.84%
2024-06-05	0	1.760	1.730	1.770	-	-	0	0	-	1.522	1.496	1.531	-	-	0	-	0.00%
2024-06-04	0	1.760	1.730	1.760	1.750	1.760	72,500	127,465	1.7581	1.522	1.496	1.522	1.514	1.522	83,818	1.5207	0.00%
2024-06-03	0	1.760	1.760	1.810	1.760	1.780	13,500	23,980	1.7763	1.522	1.522	1.566	1.522	1.540	15,608	1.5364	-3.83%
2024-05-31	0	1.830	1.800	1.830	1.790	1.830	69,000	124,295	1.8014	1.583	1.557	1.583	1.548	1.583	79,772	1.5581	1.67%
2024-05-30	0	1.800	1.790	1.800	1.800	1.800	12,500	22,500	1.8000	1.557	1.548	1.557	1.557	1.557	14,451	1.5569	-2.17%
2024-05-29	0	1.840	1.800	1.840	1.800	1.850	36,500	66,445	1.8204	1.592	1.557	1.592	1.557	1.600	42,198	1.5746	-0.54%
2024-05-28	0	1.850	1.800	1.860	-	-	0	0	-	1.600	1.557	1.609	-	-	0	-	0.00%
2024-05-27	0	1.850	1.810	1.860	1.830	1.860	9,500	17,510	1.8432	1.600	1.566	1.609	1.583	1.609	10,983	1.5943	1.09%
2024-05-24	0	1.830	1.790	1.830	1.800	1.830	43,500	79,140	1.8193	1.583	1.548	1.583	1.557	1.583	50,291	1.5736	-0.54%
2024-05-23	0	1.840	1.840	1.850	1.820	1.840	28,000	51,270	1.8311	1.592	1.592	1.600	1.574	1.592	32,371	1.5838	1.10%
2024-05-22	0	1.820	1.810	1.840	1.800	1.830	154,000	279,450	1.8146	1.574	1.566	1.592	1.557	1.583	178,041	1.5696	0.00%
2024-05-21	0	1.820	1.810	1.820	1.800	1.830	207,000	376,190	1.8173	1.574	1.566	1.574	1.557	1.583	239,315	1.5719	1.68%
2024-05-20	0	1.790	1.780	1.810	1.770	1.890	137,500	246,205	1.7906	1.548	1.540	1.566	1.531	1.635	158,965	1.5488	-2.72%
2024-05-17	0	1.840	1.830	1.850	1.840	1.890	91,500	170,750	1.8661	1.592	1.583	1.600	1.592	1.635	105,784	1.6141	2.79%
2024-05-16	0	1.790	1.810	1.830	1.790	1.840	126,500	228,370	1.8053	1.548	1.566	1.583	1.548	1.592	146,248	1.5615	0.00%
2024-05-14	0	1.790	1.790	1.800	1.770	1.820	53,000	95,035	1.7931	1.548	1.548	1.557	1.531	1.574	61,274	1.5510	1.13%
2024-05-13	0	1.770	1.770	1.800	1.750	1.780	336,000	595,440	1.7721	1.531	1.531	1.557	1.514	1.540	388,454	1.5328	3.51%
2024-05-10	0	1.710	1.700	1.740	1.680	1.730	363,500	618,565	1.7017	1.479	1.470	1.505	1.453	1.496	420,247	1.4719	1.79%
2024-05-09	0	1.680	1.670	1.680	1.670	1.680	171,500	288,115	1.6800	1.453	1.444	1.453	1.444	1.453	198,273	1.4531	0.60%
2024-05-08	0	1.670	1.660	1.680	1.670	1.700	96,500	161,170	1.6702	1.444	1.436	1.453	1.444	1.470	111,565	1.4446	0.00%
2024-05-07	0	1.670	1.670	1.680	1.660	1.680	135,500	226,070	1.6684	1.444	1.444	1.453	1.436	1.453	156,653	1.4431	0.60%
2024-05-06	0	1.660	1.660	1.680	1.660	1.680	50,500	84,265	1.6686	1.436	1.436	1.453	1.436	1.453	58,384	1.4433	0.00%
2024-05-03	0	1.660	1.660	1.680	1.660	1.680	79,000	131,865	1.6692	1.436	1.436	1.453	1.436	1.453	91,333	1.4438	-1.78%
2024-05-02	0	1.690	1.670	1.700	1.660	1.690	198,500	330,085	1.6629	1.462	1.444	1.470	1.436	1.462	229,488	1.4384	0.00%
2024-04-30	0	1.690	1.690	1.760	-	-	0	0	-	1.462	1.462	1.522	-	-	0	-	0.00%
2024-04-29	0	1.690	1.690	1.750	1.690	1.690	1,500	2,535	1.6900	1.462	1.462	1.514	1.462	1.462	1,734	1.4618	0.00%
2024-04-26	0	1.690	1.670	1.690	1.670	1.700	4,000	6,765	1.6913	1.462	1.444	1.462	1.444	1.470	4,624	1.4629	0.60%
2024-04-25	0	1.680	1.680	1.700	1.680	1.690	31,500	53,125	1.6865	1.453	1.453	1.470	1.453	1.462	36,418	1.4588	0.00%
2024-04-24	0	1.680	1.670	1.700	1.680	1.770	25,500	42,895	1.6822	1.453	1.444	1.470	1.453	1.531	29,481	1.4550	0.60%
2024-04-23	0	1.670	1.670	1.680	1.670	1.700	39,500	66,710	1.6889	1.444	1.444	1.453	1.444	1.470	45,666	1.4608	0.14%
2024-04-22	0	1.800	1.800	1.810	1.800	1.820	29,500	53,210	1.8037	1.442	1.442	1.450	1.442	1.459	36,812	1.4455	-1.10%
2024-04-19	0	1.820	1.780	1.820	1.780	1.820	226,500	404,530	1.7860	1.459	1.426	1.459	1.426	1.459	282,639	1.4313	2.25%
2024-04-18	0	1.780	1.780	1.840	1.780	1.820	15,000	27,105	1.8070	1.426	1.426	1.475	1.426	1.459	18,718	1.4481	-2.20%
2024-04-17	0	1.820	1.770	1.820	1.770	1.820	186,000	337,460	1.8143	1.459	1.418	1.459	1.418	1.459	232,101	1.4539	1.68%
2024-04-16	0	1.790	1.770	1.790	1.790	1.800	123,500	222,140	1.7987	1.434	1.418	1.434	1.434	1.442	154,110	1.4414	-1.10%
2024-04-15	0	1.810	1.760	1.810	1.800	1.810	20,000	36,100	1.8050	1.450	1.410	1.450	1.442	1.450	24,957	1.4465	2.84%
2024-04-12	0	1.760	1.760	1.820	1.760	1.760	500	880	1.7600	1.410	1.410	1.459	1.410	1.410	624	1.4104	-3.30%
2024-04-11	0	1.820	1.720	1.820	-	-	0	0	-	1.459	1.378	1.459	-	-	0	-	0.00%
2024-04-10	0	1.820	1.780	1.820	-	-	0	0	-	1.459	1.426	1.459	-	-	0	-	0.00%
2024-04-09	0	1.820	1.770	1.820	1.800	1.840	47,500	85,700	1.8042	1.459	1.418	1.459	1.442	1.475	59,273	1.4459	4.00%
2024-04-08	0	1.750	1.750	1.820	1.750	1.940	66,500	119,710	1.8002	1.402	1.402	1.459	1.402	1.555	82,982	1.4426	-3.31%
2024-04-05	0	1.810	1.800	1.820	-	-	0	0	-	1.450	1.442	1.459	-	-	0	-	0.00%
2024-04-03	0	1.810	1.770	1.810	1.760	1.810	166,500	296,190	1.7789	1.450	1.418	1.450	1.410	1.450	207,768	1.4256	0.56%
2024-04-02	0	1.800	1.780	1.850	1.710	1.800	198,000	348,745	1.7613	1.442	1.426	1.483	1.370	1.442	247,075	1.4115	1.12%
2024-03-28	0	1.780	1.700	1.800	-	-	0	0	-	1.426	1.362	1.442	-	-	0	-	0.00%
2024-03-27	0	1.780	1.780	1.790	1.660	1.780	4,102,000	7,077,395	1.7254	1.426	1.426	1.434	1.330	1.426	5,118,699	1.3827	-0.56%
2024-03-26	0	1.790	1.750	1.810	1.750	1.790	3,028,000	5,299,820	1.7503	1.434	1.402	1.450	1.402	1.434	3,778,503	1.4026	0.56%
2024-03-25	0	1.780	1.750	1.770	1.780	1.820	7,500	13,515	1.8020	1.426	1.402	1.418	1.426	1.459	9,359	1.4441	0.56%
2024-03-22	0	1.770	1.760	1.770	1.730	1.900	4,911,000	8,580,195	1.7471	1.418	1.410	1.418	1.386	1.523	6,128,213	1.4001	0.00%
2024-03-21	0	1.770	1.770	1.810	1.740	1.880	346,500	621,525	1.7937	1.418	1.418	1.450	1.394	1.507	432,382	1.4374	1.72%
2024-03-20	0	1.740	1.710	1.740	1.700	1.740	5,706,500	9,701,755	1.7001	1.394	1.370	1.394	1.362	1.394	7,120,881	1.3624	2.96%
2024-03-19	0	1.690	1.690	1.710	1.690	1.790	6,563,500	11,455,720	1.7454	1.354	1.354	1.370	1.354	1.434	8,190,292	1.3987	-5.59%
2024-03-18	0	1.790	1.780	1.790	1.780	1.790	44,000	78,720	1.7891	1.434	1.426	1.434	1.426	1.434	54,906	1.4337	-1.10%
2024-03-15	0	1.810	1.770	1.810	1.770	1.820	33,500	60,120	1.7946	1.450	1.418	1.450	1.418	1.459	41,803	1.4382	1.12%
2024-03-14	0	1.790	1.770	1.790	1.710	1.800	4,057,500	7,000,580	1.7253	1.434	1.418	1.434	1.370	1.442	5,063,169	1.3826	2.29%
2024-03-13	0	1.750	1.750	1.830	1.750	1.760	1,062,500	1,860,000	1.7506	1.402	1.402	1.467	1.402	1.410	1,325,845	1.4029	-0.57%
2024-03-12	0	1.760	1.750	1.760	1.750	1.760	22,500	39,395	1.7509	1.410	1.402	1.410	1.402	1.410	28,077	1.4031	0.00%
2024-03-11	0	1.760	1.750	1.760	1.690	1.760	1,247,500	2,111,880	1.6929	1.410	1.402	1.410	1.354	1.410	1,556,698	1.3566	-1.12%
2024-03-08	0	1.780	1.730	1.780	1.700	1.870	5,100,500	8,671,360	1.7001	1.426	1.386	1.426	1.362	1.499	6,364,681	1.3624	2.89%
2024-03-07	0	1.730	1.700	1.770	-	-	0	0	-	1.386	1.362	1.418	-	-	0	-	0.00%
2024-03-06	0	1.730	1.710	1.730	1.710	1.730	25,000	42,820	1.7128	1.386	1.370	1.386	1.370	1.386	31,196	1.3726	0.58%
2024-03-05	0	1.720	1.680	1.740	1.700	1.730	54,000	92,475	1.7125	1.378	1.346	1.394	1.362	1.386	67,384	1.3724	-3.91%
2024-03-04	0	1.790	1.700	1.790	1.800	1.800	55,500	99,900	1.8000	1.434	1.362	1.434	1.442	1.442	69,256	1.4425	-0.56%
2024-03-01	0	1.800	1.770	1.800	1.780	1.830	34,500	62,140	1.8012	1.442	1.418	1.442	1.426	1.467	43,051	1.4434	4.05%
2024-02-29	0	1.730	1.730	1.780	1.730	1.730	1,004,000	1,737,045	1.7301	1.386	1.386	1.426	1.386	1.386	1,252,846	1.3865	0.00%
2024-02-28	0	1.730	1.730	1.790	1.720	1.790	2,022,500	3,514,710	1.7378	1.386	1.386	1.434	1.378	1.434	2,523,786	1.3926	-3.35%
2024-02-27	0	1.790	1.790	1.800	1.740	1.790	902,500	1,579,515	1.7502	1.434	1.434	1.442	1.394	1.434	1,126,189	1.4025	1.70%
2024-02-26	0	1.760	1.650	1.780	1.760	1.800	11,368,500	20,273,290	1.7833	1.410	1.322	1.426	1.410	1.442	14,186,233	1.4291	-1.68%
2024-02-23	0	1.790	1.790	1.800	1.780	1.800	180,500	323,395	1.7917	1.434	1.434	1.442	1.426	1.442	225,238	1.4358	-0.56%
2024-02-22	0	1.800	1.730	1.800	1.800	1.840	28,500	51,570	1.8095	1.442	1.386	1.442	1.442	1.475	35,564	1.4501	3.45%
2024-02-21	0	1.740	1.730	1.750	1.740	1.740	13,000	22,620	1.7400	1.394	1.386	1.402	1.394	1.394	16,222	1.3944	-0.57%
2024-02-20	0	1.750	1.730	1.750	1.730	1.750	5,500	9,525	1.7318	1.402	1.386	1.402	1.386	1.402	6,863	1.3878	1.16%
2024-02-19	0	1.730	1.730	1.750	1.730	1.730	3,500	6,025	1.7214	1.386	1.386	1.402	1.386	1.386	4,367	1.3795	0.00%
2024-02-16	0	1.730	1.670	1.750	-	-	0	0	-	1.386	1.338	1.402	-	-	0	-	0.00%
2024-02-15	0	1.730	1.640	1.730	1.730	1.790	3,000	5,220	1.7400	1.386	1.314	1.386	1.386	1.434	3,744	1.3944	6.13%
2024-02-14	0	1.630	1.630	1.680	1.630	1.690	5,500	9,020	1.6400	1.306	1.306	1.346	1.306	1.354	6,863	1.3143	-6.86%
2024-02-09	0	1.750	1.630	1.750	-	-	0	0	-	1.402	1.306	1.402	-	-	0	-	0.00%
2024-02-08	0	1.750	1.630	1.860	-	-	0	0	-	1.402	1.306	1.491	-	-	0	-	0.00%
2024-02-07	0	1.750	1.630	1.860	-	-	0	0	-	1.402	1.306	1.491	-	-	0	-	0.00%
2024-02-06	0	1.750	1.630	1.920	-	-	0	0	-	1.402	1.306	1.539	-	-	0	-	0.00%
2024-02-05	0	1.750	1.630	1.960	1.750	1.750	1,000	1,750	1.7500	1.402	1.306	1.571	1.402	1.402	1,248	1.4024	0.00%
2024-02-02	0	1.750	1.640	1.770	-	-	0	0	-	1.402	1.314	1.418	-	-	0	-	0.00%
2024-02-01	0	1.750	1.640	1.980	-	-	0	0	-	1.402	1.314	1.587	-	-	0	-	0.00%
2024-01-31	0	1.750	1.630	1.750	-	-	0	0	-	1.402	1.306	1.402	-	-	0	-	0.00%
2024-01-30	0	1.750	1.680	1.910	-	-	0	0	-	1.402	1.346	1.531	-	-	0	-	0.00%
2024-01-29	0	1.750	1.680	1.750	-	-	0	0	-	1.402	1.346	1.402	-	-	0	-	0.00%
2024-01-26	0	1.750	1.690	1.750	1.750	1.750	6,000	10,500	1.7500	1.402	1.354	1.402	1.402	1.402	7,487	1.4024	0.00%
2024-01-25	0	1.750	1.680	1.750	1.680	1.750	12,000	20,650	1.7208	1.402	1.346	1.402	1.346	1.402	14,974	1.3790	4.17%
2024-01-24	0	1.680	1.680	1.700	1.600	1.700	101,500	163,035	1.6063	1.346	1.346	1.362	1.282	1.362	126,657	1.2872	1.82%
2024-01-23	0	1.650	1.610	1.660	1.630	1.650	33,000	54,020	1.6370	1.322	1.290	1.330	1.306	1.322	41,179	1.3118	-0.60%
2024-01-22	0	1.660	1.610	1.710	1.660	1.710	102,500	170,205	1.6605	1.330	1.290	1.370	1.330	1.370	127,905	1.3307	-2.35%
2024-01-19	0	1.700	1.660	1.700	-	-	0	0	-	1.362	1.330	1.362	-	-	0	-	0.00%
2024-01-18	0	1.700	1.670	1.700	1.670	1.700	850,000	1,419,535	1.6700	1.362	1.338	1.362	1.338	1.362	1,060,676	1.3383	1.80%
2024-01-17	0	1.670	1.670	1.700	1.670	1.700	168,500	281,485	1.6705	1.338	1.338	1.362	1.338	1.362	210,263	1.3387	-1.76%
2024-01-16	0	1.700	1.670	1.700	1.670	1.710	2,723,500	4,548,305	1.6700	1.362	1.338	1.362	1.338	1.370	3,398,531	1.3383	1.80%
2024-01-15	0	1.670	1.670	1.710	1.670	1.690	1,508,500	2,534,320	1.6800	1.338	1.338	1.370	1.338	1.354	1,882,388	1.3463	-0.60%
2024-01-12	0	1.680	1.680	1.740	1.680	1.740	101,000	169,740	1.6806	1.346	1.346	1.394	1.346	1.394	126,033	1.3468	-1.18%
2024-01-11	0	1.700	1.680	1.700	1.700	1.700	1,500	2,550	1.7000	1.362	1.346	1.362	1.362	1.362	1,872	1.3623	0.59%
2024-01-10	0	1.690	1.680	1.690	1.690	1.690	1,500,500	2,535,845	1.6900	1.354	1.346	1.354	1.354	1.354	1,872,406	1.3543	-0.59%
2024-01-09	0	1.700	1.700	1.720	1.690	1.700	1,589,000	2,685,420	1.6900	1.362	1.362	1.378	1.354	1.362	1,982,841	1.3543	0.00%
2024-01-08	0	1.700	1.700	1.730	1.700	1.740	878,500	1,493,470	1.7000	1.362	1.362	1.386	1.362	1.394	1,096,240	1.3624	-2.30%
2024-01-05	0	1.740	1.720	1.740	1.740	1.740	17,000	29,580	1.7400	1.394	1.378	1.394	1.394	1.394	21,214	1.3944	-0.57%
2024-01-04	0	1.750	1.720	1.750	1.700	1.750	1,254,500	2,146,055	1.7107	1.402	1.378	1.402	1.362	1.402	1,565,433	1.3709	-1.69%
2024-01-03	0	1.780	1.720	1.790	1.720	1.790	105,500	186,210	1.7650	1.426	1.378	1.434	1.378	1.434	131,649	1.4144	2.30%
2024-01-02	0	1.740	1.730	1.820	1.740	1.740	500	870	1.7400	1.394	1.386	1.459	1.394	1.394	624	1.3944	-3.33%
2023-12-29	0	1.800	1.790	1.800	1.710	1.800	312,000	552,100	1.7696	1.442	1.434	1.442	1.370	1.442	389,331	1.4181	2.27%
2023-12-28	0	1.760	1.710	1.750	1.710	1.780	328,000	561,600	1.7122	1.410	1.370	1.402	1.370	1.426	409,296	1.3721	2.33%
2023-12-27	0	1.720	1.720	1.740	1.710	1.750	1,577,500	2,727,970	1.7293	1.378	1.378	1.394	1.370	1.402	1,968,490	1.3858	-1.15%
2023-12-22	0	1.740	1.680	1.750	1.740	1.790	2,105,000	3,695,420	1.7555	1.394	1.346	1.402	1.394	1.434	2,626,734	1.4068	-2.25%
2023-12-21	0	1.780	1.780	1.820	1.780	1.800	240,500	432,890	1.8000	1.426	1.426	1.459	1.426	1.442	300,109	1.4424	-1.11%
2023-12-20	0	1.800	1.770	1.800	1.780	1.810	757,000	1,362,595	1.8000	1.442	1.418	1.442	1.426	1.450	944,626	1.4425	0.00%
2023-12-19	0	1.800	1.800	1.810	1.780	1.810	650,000	1,170,000	1.8000	1.442	1.442	1.450	1.426	1.450	811,105	1.4425	0.00%
2023-12-18	0	1.800	1.780	1.820	1.780	1.800	440,000	791,600	1.7991	1.442	1.426	1.459	1.426	1.442	549,056	1.4417	0.00%
2023-12-15	0	1.800	1.770	1.840	-	-	0	0	-	1.442	1.418	1.475	-	-	0	-	0.00%
2023-12-14	0	1.800	1.780	1.830	1.750	1.820	714,000	1,283,950	1.7982	1.442	1.426	1.467	1.402	1.459	890,968	1.4411	1.12%
2023-12-13	0	1.780	1.700	1.980	1.740	1.780	118,000	207,010	1.7543	1.426	1.362	1.587	1.394	1.426	147,247	1.4059	0.00%
2023-12-12	0	1.780	1.770	-	1.670	1.780	191,000	334,320	1.7504	1.426	1.418	-	1.338	1.426	238,340	1.4027	0.00%
2023-12-11	0	1.780	1.780	1.790	1.680	1.870	51,500	92,515	1.7964	1.426	1.426	1.434	1.346	1.499	64,265	1.4396	-0.56%
2023-12-08	0	1.790	1.750	1.900	-	-	0	0	-	1.434	1.402	1.523	-	-	0	-	0.00%
2023-12-07	0	1.790	1.790	1.910	1.790	1.790	30,000	53,700	1.7900	1.434	1.434	1.531	1.434	1.434	37,436	1.4345	0.00%
2023-12-06	0	1.790	1.720	1.910	1.720	1.790	158,500	278,610	1.7578	1.434	1.378	1.531	1.378	1.434	197,785	1.4087	0.00%
2023-12-05	0	1.790	1.670	1.840	1.670	1.790	131,500	233,785	1.7778	1.434	1.338	1.475	1.338	1.434	164,093	1.4247	8.48%
2023-12-04	0	1.650	1.650	1.740	-	-	0	0	-	1.322	1.322	1.394	-	-	0	-	0.00%
2023-12-01	0	1.650	1.650	1.670	1.650	1.720	1,149,000	1,901,435	1.6549	1.322	1.322	1.338	1.322	1.378	1,433,785	1.3262	-7.82%
2023-11-30	0	1.790	1.690	-	1.690	1.790	307,000	547,430	1.7832	1.434	1.354	-	1.354	1.434	383,091	1.4290	9.15%
2023-11-29	0	1.640	1.620	1.770	1.620	1.780	28,500	50,650	1.7772	1.314	1.298	1.418	1.298	1.426	35,564	1.4242	-8.89%
2023-11-28	0	1.800	1.780	1.940	-	-	0	0	-	1.442	1.426	1.555	-	-	0	-	0.00%
2023-11-27	0	1.800	1.630	1.850	-	-	0	0	-	1.442	1.306	1.483	-	-	0	-	0.00%
2023-11-24	0	1.800	1.660	1.840	-	-	0	0	-	1.442	1.330	1.475	-	-	0	-	0.00%
2023-11-23	0	1.800	1.630	1.800	1.800	1.800	181,000	325,800	1.8000	1.442	1.306	1.442	1.442	1.442	225,862	1.4425	1.69%
2023-11-22	0	1.770	1.770	1.830	1.770	1.780	12,500	22,225	1.7780	1.418	1.418	1.467	1.418	1.426	15,598	1.4248	-0.56%
2023-11-21	0	1.780	1.720	1.950	1.660	1.800	67,000	119,750	1.7873	1.426	1.378	1.563	1.330	1.442	83,606	1.4323	0.00%
2023-11-20	0	1.780	1.680	1.780	1.680	1.780	4,500	7,610	1.6911	1.426	1.346	1.426	1.346	1.426	5,615	1.3552	0.00%
2023-11-17	0	1.780	1.620	1.800	-	-	0	0	-	1.426	1.298	1.442	-	-	0	-	0.00%
2023-11-16	0	1.780	1.620	1.800	-	-	0	0	-	1.426	1.298	1.442	-	-	0	-	0.00%
2023-11-15	0	1.780	1.670	1.780	1.780	1.780	500	890	1.7800	1.426	1.338	1.426	1.426	1.426	624	1.4264	0.00%
2023-11-14	0	1.780	1.660	1.780	-	-	0	0	-	1.426	1.330	1.426	-	-	0	-	0.00%
2023-11-13	0	1.780	1.660	1.780	-	-	0	0	-	1.426	1.330	1.426	-	-	0	-	0.00%
2023-11-10	0	1.780	1.660	1.780	-	-	0	0	-	1.426	1.330	1.426	-	-	0	-	0.00%
2023-11-09	0	1.780	1.660	1.780	-	-	0	0	-	1.426	1.330	1.426	-	-	0	-	0.00%
2023-11-08	0	1.780	1.660	1.780	-	-	0	0	-	1.426	1.330	1.426	-	-	0	-	0.00%
2023-11-07	0	1.780	1.660	1.780	-	-	0	0	-	1.426	1.330	1.426	-	-	0	-	0.00%
2023-11-06	0	1.780	1.670	1.780	-	-	0	0	-	1.426	1.338	1.426	-	-	0	-	-0.56%
2023-11-03	0	1.790	1.670	1.790	-	-	0	0	-	1.434	1.338	1.434	-	-	0	-	0.00%
2023-11-02	0	1.790	1.660	1.790	-	-	0	0	-	1.434	1.330	1.434	-	-	0	-	0.00%
2023-11-01	0	1.790	1.670	1.790	-	-	0	0	-	1.434	1.338	1.434	-	-	0	-	-0.56%
2023-10-31	0	1.800	1.680	1.800	-	-	0	0	-	1.442	1.346	1.442	-	-	0	-	0.00%
2023-10-30	0	1.800	1.670	1.800	-	-	0	0	-	1.442	1.338	1.442	-	-	0	-	0.00%
2023-10-27	0	1.800	1.660	1.800	-	-	0	0	-	1.442	1.330	1.442	-	-	0	-	0.00%
2023-10-26	0	1.800	1.620	1.800	-	-	0	0	-	1.442	1.298	1.442	-	-	0	-	0.00%
2023-10-25	0	1.800	1.700	1.800	1.700	1.800	4,000	7,020	1.7550	1.442	1.362	1.442	1.362	1.442	4,991	1.4064	1.69%
2023-10-24	0	1.770	1.700	1.770	1.670	1.770	1,500	2,605	1.7367	1.418	1.362	1.418	1.338	1.418	1,872	1.3917	6.63%
2023-10-20	0	1.660	1.620	1.790	1.660	1.800	1,000	1,730	1.7300	1.330	1.298	1.434	1.330	1.442	1,248	1.3864	-7.78%
2023-10-19	0	1.800	1.660	1.800	-	-	0	0	-	1.442	1.330	1.442	-	-	0	-	0.00%
2023-10-18	0	1.800	1.660	1.820	1.700	1.800	11,600	20,808	1.7938	1.442	1.330	1.459	1.362	1.442	14,475	1.4375	0.00%
2023-10-17	0	1.800	1.680	1.800	-	-	0	0	-	1.442	1.346	1.442	-	-	0	-	0.00%
2023-10-16	0	1.800	1.660	1.800	-	-	0	0	-	1.442	1.330	1.442	-	-	0	-	0.00%
2023-10-13	0	1.800	1.660	1.800	-	-	0	0	-	1.442	1.330	1.442	-	-	0	-	-0.55%
2023-10-12	0	1.810	1.700	1.810	1.660	1.820	1,500	2,650	1.7667	1.450	1.362	1.450	1.330	1.459	1,872	1.4158	5.85%
2023-10-11	0	1.710	1.660	1.710	1.600	1.710	8,500	13,805	1.6241	1.370	1.330	1.370	1.282	1.370	10,607	1.3015	3.01%
2023-10-10	0	1.660	1.550	1.660	1.520	1.660	4,000	6,510	1.6275	1.330	1.242	1.330	1.218	1.330	4,991	1.3042	5.06%
2023-10-09	0	1.580	1.580	1.650	1.500	1.650	12,500	19,400	1.5520	1.266	1.266	1.322	1.202	1.322	15,598	1.2437	-4.82%
2023-10-06	0	1.660	1.460	1.660	-	-	0	0	-	1.330	1.170	1.330	-	-	0	-	0.00%
2023-10-05	0	1.660	1.590	1.660	-	-	0	0	-	1.330	1.274	1.330	-	-	0	-	0.00%
2023-10-04	0	1.660	1.460	1.660	-	-	0	0	-	1.330	1.170	1.330	-	-	0	-	0.00%
2023-10-03	0	1.660	1.530	1.660	-	-	0	0	-	1.330	1.226	1.330	-	-	0	-	0.00%
2023-09-29	0	1.660	1.580	1.660	1.600	1.670	4,000	6,450	1.6125	1.330	1.266	1.330	1.282	1.338	4,991	1.2922	-1.19%
2023-09-28	0	1.680	1.620	1.680	-	-	0	0	-	1.346	1.298	1.346	-	-	0	-	0.00%
2023-09-27	0	1.680	1.620	1.710	-	-	0	0	-	1.346	1.298	1.370	-	-	0	-	0.00%
2023-09-26	0	1.680	1.620	1.700	-	-	0	0	-	1.346	1.298	1.362	-	-	0	-	0.00%
2023-09-25	0	1.680	1.620	1.700	-	-	0	0	-	1.346	1.298	1.362	-	-	0	-	0.00%
2023-09-22	0	1.680	1.610	1.700	-	-	0	0	-	1.346	1.290	1.362	-	-	0	-	0.00%
2023-09-21	0	1.680	1.600	1.710	-	-	0	0	-	1.346	1.282	1.370	-	-	0	-	0.00%
2023-09-20	0	1.680	1.610	1.700	-	-	0	0	-	1.346	1.290	1.362	-	-	0	-	0.00%
2023-09-19	0	1.680	1.610	1.680	-	-	0	0	-	1.346	1.290	1.346	-	-	0	-	0.00%
2023-09-18	0	1.680	1.610	1.700	-	-	0	0	-	1.346	1.290	1.362	-	-	0	-	0.00%
2023-09-15	0	1.680	1.630	1.700	-	-	0	0	-	1.346	1.306	1.362	-	-	0	-	0.00%
2023-09-14	0	1.680	1.620	1.700	-	-	0	0	-	1.346	1.298	1.362	-	-	0	-	0.00%
2023-09-13	0	1.680	1.630	1.690	1.610	1.710	38,000	64,870	1.7071	1.346	1.306	1.354	1.290	1.370	47,418	1.3680	-1.18%
2023-09-12	0	1.700	1.610	1.740	-	-	0	0	-	1.362	1.290	1.394	-	-	0	-	0.00%
2023-09-11	0	1.700	1.640	1.700	-	-	0	0	-	1.362	1.314	1.362	-	-	0	-	0.00%
2023-09-07	0	1.700	1.640	1.700	-	-	0	0	-	1.362	1.314	1.362	-	-	0	-	0.00%
2023-09-06	0	1.700	1.620	1.700	1.650	1.700	65,000	109,240	1.6806	1.362	1.298	1.362	1.322	1.362	81,111	1.3468	1.19%
2023-09-05	0	1.680	1.630	1.680	1.600	1.700	59,000	98,275	1.6657	1.346	1.306	1.346	1.282	1.362	73,623	1.3348	1.82%
2023-09-04	0	1.650	1.610	1.650	-	-	0	0	-	1.322	1.290	1.322	-	-	0	-	-1.79%
2023-08-31	0	1.680	1.610	1.680	1.620	1.690	60,500	98,445	1.6272	1.346	1.290	1.346	1.298	1.354	75,495	1.3040	-1.75%
2023-08-30	0	1.710	1.610	1.710	1.530	1.710	232,500	358,195	1.5406	1.370	1.290	1.370	1.226	1.370	290,126	1.2346	1.18%
2023-08-29	0	1.690	1.580	1.690	1.680	1.700	9,000	15,180	1.6867	1.354	1.266	1.354	1.346	1.362	11,231	1.3517	0.00%
2023-08-28	0	1.690	1.530	1.690	1.690	1.690	2,000	3,380	1.6900	1.354	1.226	1.354	1.354	1.354	2,496	1.3543	0.60%
2023-08-25	0	1.680	1.530	1.680	-	-	0	0	-	1.346	1.226	1.346	-	-	0	-	0.00%
2023-08-24	0	1.680	1.540	1.680	-	-	0	0	-	1.346	1.234	1.346	-	-	0	-	-0.59%
2023-08-23	0	1.690	1.540	1.690	-	-	0	0	-	1.354	1.234	1.354	-	-	0	-	0.00%
2023-08-22	0	1.690	1.540	1.690	1.570	1.700	5,500	8,690	1.5800	1.354	1.234	1.354	1.258	1.362	6,863	1.2662	0.00%
2023-08-21	0	1.690	1.610	1.690	1.370	1.690	121,500	183,045	1.5065	1.354	1.290	1.354	1.098	1.354	151,614	1.2073	5.63%
2023-08-18	0	1.600	1.570	1.600	1.600	1.610	5,500	8,805	1.6009	1.282	1.258	1.282	1.282	1.290	6,863	1.2829	-4.19%
2023-08-17	0	1.670	1.580	1.700	-	-	0	0	-	1.338	1.266	1.362	-	-	0	-	0.00%
2023-08-16	0	1.670	1.580	1.680	-	-	0	0	-	1.338	1.266	1.346	-	-	0	-	0.00%
2023-08-15	0	1.670	1.610	1.670	1.560	1.720	22,000	37,200	1.6909	1.338	1.290	1.338	1.250	1.378	27,453	1.3551	-0.60%
2023-08-14	0	1.680	1.510	1.680	1.560	1.700	4,000	6,690	1.6725	1.346	1.210	1.346	1.250	1.362	4,991	1.3403	-1.75%
2023-08-11	0	1.710	1.600	1.710	-	-	0	0	-	1.370	1.282	1.370	-	-	0	-	-1.72%
2023-08-10	0	1.740	1.590	1.740	1.660	1.740	9,500	15,835	1.6668	1.394	1.274	1.394	1.330	1.394	11,855	1.3358	7.41%
2023-08-09	0	1.620	1.600	1.700	-	-	0	0	-	1.298	1.282	1.362	-	-	0	-	0.00%
2023-08-08	0	1.620	1.620	1.660	1.620	1.620	2,500	4,050	1.6200	1.298	1.298	1.330	1.298	1.298	3,120	1.2982	-2.41%
2023-08-07	0	1.660	1.610	1.680	1.660	1.660	23,000	38,160	1.6591	1.330	1.290	1.346	1.330	1.330	28,701	1.3296	6.41%
2023-08-04	0	1.560	1.560	1.630	1.550	1.620	18,500	29,450	1.5919	1.250	1.250	1.306	1.242	1.298	23,085	1.2757	-3.70%
2023-08-03	0	1.620	1.580	1.710	-	-	0	0	-	1.298	1.266	1.370	-	-	0	-	0.00%
2023-08-02	0	1.620	1.610	1.620	1.610	1.630	2,500	4,060	1.6240	1.298	1.290	1.298	1.290	1.306	3,120	1.3014	0.00%
2023-08-01	0	1.620	1.600	1.720	1.620	1.640	3,000	4,880	1.6267	1.298	1.282	1.378	1.298	1.314	3,744	1.3036	1.89%
2023-07-31	0	1.590	1.580	1.690	1.590	1.590	1,000	1,590	1.5900	1.274	1.266	1.354	1.274	1.274	1,248	1.2742	0.00%
2023-07-28	0	1.590	1.590	1.680	1.590	1.680	3,000	4,855	1.6183	1.274	1.274	1.346	1.274	1.346	3,744	1.2969	-1.24%
2023-07-27	0	1.610	1.610	1.640	-	-	0	0	-	1.290	1.290	1.314	-	-	0	-	0.00%
2023-07-26	0	1.610	1.600	1.680	-	-	0	0	-	1.290	1.282	1.346	-	-	0	-	0.00%
2023-07-25	0	1.610	1.610	1.650	-	-	0	0	-	1.290	1.290	1.322	-	-	0	-	0.00%
2023-07-24	0	1.610	1.600	1.610	1.600	1.610	3,500	5,610	1.6029	1.290	1.282	1.290	1.282	1.290	4,367	1.2845	0.62%
2023-07-21	0	1.600	1.600	1.690	1.600	1.620	1,000	1,610	1.6100	1.282	1.282	1.354	1.282	1.298	1,248	1.2902	0.00%
2023-07-20	0	1.600	1.600	1.620	1.460	1.630	7,000	11,090	1.5843	1.282	1.282	1.298	1.170	1.306	8,735	1.2696	-1.23%
2023-07-19	0	1.620	1.560	1.630	-	-	0	0	-	1.298	1.250	1.306	-	-	0	-	0.00%
2023-07-18	0	1.620	1.600	1.620	1.580	1.620	44,000	70,325	1.5983	1.298	1.282	1.298	1.266	1.298	54,906	1.2808	-1.82%
2023-07-14	0	1.650	1.630	1.650	1.620	1.650	60,500	99,420	1.6433	1.322	1.306	1.322	1.298	1.322	75,495	1.3169	0.00%
2023-07-13	0	1.650	1.650	1.680	1.650	1.780	249,500	418,275	1.6765	1.322	1.322	1.346	1.322	1.426	311,340	1.3435	-7.82%
2023-07-12	0	1.790	1.670	1.790	1.590	1.790	222,000	370,790	1.6702	1.434	1.338	1.434	1.274	1.434	277,024	1.3385	3.47%
2023-07-11	0	1.730	1.710	1.740	-	-	0	0	-	1.386	1.370	1.394	-	-	0	-	0.00%
2023-07-10	0	1.730	1.710	1.750	1.710	1.730	21,500	37,185	1.7295	1.386	1.370	1.402	1.370	1.386	26,829	1.3860	0.00%
2023-07-07	0	1.730	1.730	1.760	1.730	1.730	29,000	50,170	1.7300	1.386	1.386	1.410	1.386	1.386	36,188	1.3864	-1.70%
2023-07-06	0	1.760	1.700	1.760	1.680	1.760	55,500	94,990	1.7115	1.410	1.362	1.410	1.346	1.410	69,256	1.3716	1.73%
2023-07-05	0	1.730	1.710	1.760	-	-	0	0	-	1.386	1.370	1.410	-	-	0	-	0.00%
2023-07-04	0	1.730	1.700	1.730	-	-	0	0	-	1.386	1.362	1.386	-	-	0	-	0.00%
2023-07-03	0	1.730	1.710	1.770	1.720	1.770	12,000	21,190	1.7658	1.386	1.370	1.418	1.378	1.418	14,974	1.4151	-3.35%
2023-06-30	0	1.790	1.750	1.810	1.740	1.790	3,000	5,280	1.7600	1.434	1.402	1.450	1.394	1.434	3,744	1.4104	-0.56%
2023-06-29	0	1.800	1.800	1.820	1.720	1.820	179,000	320,610	1.7911	1.442	1.442	1.459	1.378	1.459	223,366	1.4354	2.86%
2023-06-28	0	1.750	1.750	1.770	1.710	1.780	65,500	115,245	1.7595	1.402	1.402	1.418	1.370	1.426	81,734	1.4100	1.16%
2023-06-27	0	1.730	1.730	1.770	1.730	1.900	1,932,500	3,480,965	1.8013	1.386	1.386	1.418	1.386	1.523	2,411,479	1.4435	-11.28%
2023-06-26	0	1.950	1.890	1.950	-	-	0	0	-	1.563	1.515	1.563	-	-	0	-	0.00%
2023-06-23	0	1.950	1.900	1.950	-	-	0	0	-	1.563	1.523	1.563	-	-	0	-	-0.51%
2023-06-21	0	1.960	1.890	1.980	1.960	1.960	14,500	28,420	1.9600	1.571	1.515	1.587	1.571	1.571	18,094	1.5707	0.00%
2023-06-20	0	1.960	1.900	1.970	-	-	0	0	-	1.571	1.523	1.579	-	-	0	-	0.00%
2023-06-19	0	1.960	1.900	1.960	1.960	1.960	1,000	1,960	1.9600	1.571	1.523	1.571	1.571	1.571	1,248	1.5707	0.51%
2023-06-16	0	1.950	1.900	1.950	1.950	1.950	1,000	1,950	1.9500	1.563	1.523	1.563	1.563	1.563	1,248	1.5627	0.00%
2023-06-15	0	1.950	1.900	1.950	1.950	1.950	1,000	1,950	1.9500	1.563	1.523	1.563	1.563	1.563	1,248	1.5627	0.00%
2023-06-14	0	1.950	1.940	1.950	1.890	1.960	239,500	463,810	1.9366	1.563	1.555	1.563	1.515	1.571	298,861	1.5519	1.04%
2023-06-13	0	1.930	1.910	1.930	1.890	1.940	14,500	27,705	1.9107	1.547	1.531	1.547	1.515	1.555	18,094	1.5312	-1.03%
2023-06-12	0	1.950	1.850	1.960	1.950	1.950	2,000	3,900	1.9500	1.563	1.483	1.571	1.563	1.563	2,496	1.5627	0.00%
2023-06-09	0	1.950	1.860	1.950	1.840	1.950	5,500	10,565	1.9209	1.563	1.491	1.563	1.475	1.563	6,863	1.5394	3.17%
2023-06-08	0	1.890	1.830	1.890	1.820	1.900	28,500	52,990	1.8593	1.515	1.467	1.515	1.459	1.523	35,564	1.4900	-3.08%
2023-06-07	0	1.950	1.930	1.950	1.830	1.950	88,000	166,545	1.8926	1.563	1.547	1.563	1.467	1.563	109,811	1.5166	1.04%
2023-06-06	0	1.930	1.930	1.960	1.930	1.930	1,000	1,930	1.9300	1.547	1.547	1.571	1.547	1.547	1,248	1.5467	4.32%
2023-06-05	0	1.850	1.830	1.850	-	-	0	0	-	1.483	1.467	1.483	-	-	0	-	-1.07%
2023-06-02	0	1.870	1.830	1.870	-	-	0	0	-	1.499	1.467	1.499	-	-	0	-	0.00%
2023-06-01	0	1.870	1.820	1.870	-	-	0	0	-	1.499	1.459	1.499	-	-	0	-	0.00%
2023-05-31	0	1.870	1.820	1.870	-	-	0	0	-	1.499	1.459	1.499	-	-	0	-	-0.53%
2023-05-30	0	1.880	1.830	1.880	-	-	0	0	-	1.507	1.467	1.507	-	-	0	-	0.00%
2023-05-29	0	1.880	1.830	1.880	-	-	0	0	-	1.507	1.467	1.507	-	-	0	-	-1.57%
2023-05-25	0	1.910	1.830	1.910	-	-	0	0	-	1.531	1.467	1.531	-	-	0	-	-0.52%
2023-05-24	0	1.920	1.850	1.920	-	-	0	0	-	1.539	1.483	1.539	-	-	0	-	-0.52%
2023-05-23	0	1.930	1.860	1.980	-	-	0	0	-	1.547	1.491	1.587	-	-	0	-	0.00%
2023-05-22	0	1.930	1.860	1.990	-	-	0	0	-	1.547	1.491	1.595	-	-	0	-	0.00%
2023-05-19	0	1.930	1.860	1.930	-	-	0	0	-	1.547	1.491	1.547	-	-	0	-	0.00%
2023-05-18	0	1.930	1.860	1.930	1.890	1.930	209,500	399,020	1.9046	1.547	1.491	1.547	1.515	1.547	261,425	1.5263	1.58%
2023-05-17	0	1.900	1.850	1.900	1.860	1.900	66,500	124,475	1.8718	1.523	1.483	1.523	1.491	1.523	82,982	1.5000	0.00%
2023-05-16	0	1.900	1.870	1.900	-	-	0	0	-	1.523	1.499	1.523	-	-	0	-	0.00%
2023-05-15	0	1.900	1.900	1.930	1.850	1.900	18,000	34,000	1.8889	1.523	1.523	1.547	1.483	1.523	22,461	1.5137	0.53%
2023-05-12	0	1.890	1.850	1.890	1.860	1.890	53,500	99,555	1.8608	1.515	1.483	1.515	1.491	1.515	66,760	1.4912	-0.53%
2023-05-11	0	1.900	1.860	1.900	-	-	0	0	-	1.523	1.491	1.523	-	-	0	-	0.00%
2023-05-10	0	1.900	1.860	1.900	1.860	1.920	9,000	16,945	1.8828	1.523	1.491	1.523	1.491	1.539	11,231	1.5088	-1.04%
2023-05-09	0	1.920	1.860	1.920	1.860	1.920	5,500	10,500	1.9091	1.539	1.491	1.539	1.491	1.539	6,863	1.5299	0.00%
2023-05-08	0	1.920	1.880	1.920	1.880	1.930	7,500	14,350	1.9133	1.539	1.507	1.539	1.507	1.547	9,359	1.5333	2.13%
2023-05-05	0	1.880	1.840	1.890	1.880	1.890	21,000	39,685	1.8898	1.507	1.475	1.515	1.507	1.515	26,205	1.5144	-0.53%
2023-05-04	0	1.890	1.880	1.890	1.830	1.890	73,500	135,940	1.8495	1.515	1.507	1.515	1.467	1.515	91,717	1.4822	0.00%
2023-05-03	0	1.890	1.850	1.890	1.810	1.890	547,500	1,025,150	1.8724	1.515	1.483	1.515	1.450	1.515	683,200	1.5005	1.07%
2023-05-02	0	1.870	1.830	1.880	-	-	0	0	-	1.499	1.467	1.507	-	-	0	-	0.00%
2023-04-28	0	1.870	1.830	1.870	1.870	1.870	2,000	3,740	1.8700	1.499	1.467	1.499	1.499	1.499	2,496	1.4986	-0.53%
2023-04-27	0	1.880	1.810	1.880	1.820	1.880	53,000	98,575	1.8599	1.507	1.450	1.507	1.459	1.507	66,136	1.4905	0.00%
2023-04-26	0	1.880	1.820	1.870	1.810	1.880	138,500	258,645	1.8675	1.507	1.459	1.499	1.450	1.507	172,828	1.4965	1.08%
2023-04-25	0	1.860	1.790	1.860	1.800	1.860	28,500	52,250	1.8333	1.491	1.434	1.491	1.442	1.491	35,564	1.4692	-1.06%
2023-04-24	0	1.880	1.840	1.880	1.840	1.880	1,000	1,860	1.8600	1.507	1.475	1.507	1.475	1.507	1,248	1.4906	0.00%
2023-04-21	0	1.880	1.830	1.880	1.840	1.910	11,500	21,360	1.8574	1.507	1.467	1.507	1.475	1.531	14,350	1.4885	-1.57%
2023-04-20	0	1.910	1.860	1.910	1.840	1.910	2,500	4,695	1.8780	1.531	1.491	1.531	1.475	1.531	3,120	1.5050	1.60%
2023-04-19	0	1.880	1.850	1.880	1.840	1.880	3,000	5,605	1.8683	1.507	1.483	1.507	1.475	1.507	3,744	1.4972	0.00%
2023-04-18	0	1.880	1.840	1.880	1.840	1.880	3,000	5,560	1.8533	1.507	1.475	1.507	1.475	1.507	3,744	1.4852	0.00%
2023-04-17	0	1.880	1.840	1.880	1.840	1.890	40,500	74,840	1.8479	1.507	1.475	1.507	1.475	1.515	50,538	1.4809	1.62%
2023-04-14	0	1.850	1.840	1.850	1.840	1.850	7,500	13,870	1.8493	1.483	1.475	1.483	1.475	1.483	9,359	1.4820	-1.07%
2023-04-13	0	1.870	1.810	1.870	1.800	1.870	11,000	20,225	1.8386	1.499	1.450	1.499	1.442	1.499	13,726	1.4734	0.00%
2023-04-12	0	1.870	1.810	1.870	1.800	1.870	101,000	186,835	1.8499	1.499	1.450	1.499	1.442	1.499	126,033	1.4824	1.08%
2023-04-11	0	1.850	1.810	1.860	1.800	1.860	8,000	14,560	1.8200	1.483	1.450	1.491	1.442	1.491	9,983	1.4585	-0.54%
2023-04-06	0	1.860	1.820	1.860	1.830	1.880	15,500	28,485	1.8377	1.491	1.459	1.491	1.467	1.507	19,342	1.4727	-1.06%
2023-04-04	0	1.880	1.830	1.880	1.820	1.880	2,000	3,730	1.8650	1.507	1.467	1.507	1.459	1.507	2,496	1.4946	0.53%
2023-04-03	0	1.870	1.800	1.870	1.800	1.910	23,500	43,880	1.8672	1.499	1.442	1.499	1.442	1.531	29,325	1.4964	-2.60%
2023-03-31	0	1.920	1.900	1.920	1.670	1.920	256,500	463,235	1.8060	1.539	1.523	1.539	1.338	1.539	320,075	1.4473	14.97%
2023-03-30	0	1.670	1.650	1.710	1.650	1.790	147,500	249,815	1.6937	1.338	1.322	1.370	1.322	1.434	184,059	1.3573	-2.34%
2023-03-29	0	1.710	1.710	1.730	1.700	1.740	42,500	72,660	1.7096	1.370	1.370	1.386	1.362	1.394	53,034	1.3701	0.00%
2023-03-28	0	1.710	1.710	1.740	1.710	1.830	355,500	632,435	1.7790	1.370	1.370	1.394	1.370	1.467	443,612	1.4256	-6.56%
2023-03-27	0	1.830	1.790	1.830	1.790	1.830	2,500	4,510	1.8040	1.467	1.434	1.467	1.434	1.467	3,120	1.4457	0.00%
2023-03-24	0	1.830	1.790	1.830	1.800	1.850	22,000	39,950	1.8159	1.467	1.434	1.467	1.442	1.483	27,453	1.4552	-1.08%
2023-03-23	0	1.850	1.800	1.850	1.850	1.850	1,000	1,850	1.8500	1.483	1.442	1.483	1.483	1.483	1,248	1.4825	1.65%
2023-03-22	0	1.820	1.790	1.820	1.820	1.820	1,000	1,820	1.8200	1.459	1.434	1.459	1.459	1.459	1,248	1.4585	-0.55%
2023-03-21	0	1.830	1.790	1.830	-	-	0	0	-	1.467	1.434	1.467	-	-	0	-	0.00%
2023-03-20	0	1.830	1.790	1.830	-	-	0	0	-	1.467	1.434	1.467	-	-	0	-	-0.54%
2023-03-17	0	1.840	1.790	1.840	1.790	1.840	1,500	2,735	1.8233	1.475	1.434	1.475	1.434	1.475	1,872	1.4612	0.55%
2023-03-16	0	1.830	1.770	1.830	-	-	0	0	-	1.467	1.418	1.467	-	-	0	-	0.00%
2023-03-15	0	1.830	1.770	1.830	1.770	1.840	11,500	21,120	1.8365	1.467	1.418	1.467	1.418	1.475	14,350	1.4717	1.67%
2023-03-14	0	1.800	1.770	1.800	1.790	1.800	11,500	20,590	1.7904	1.442	1.418	1.442	1.434	1.442	14,350	1.4348	0.56%
2023-03-13	0	1.790	1.760	1.790	1.780	1.790	1,000	1,785	1.7850	1.434	1.410	1.434	1.426	1.434	1,248	1.4305	2.29%
2023-03-10	0	1.750	1.750	1.770	1.750	1.800	134,500	238,170	1.7708	1.402	1.402	1.418	1.402	1.442	167,836	1.4191	-2.78%
2023-03-09	0	1.800	1.780	1.800	1.790	1.810	1,500	2,700	1.8000	1.442	1.426	1.442	1.434	1.450	1,872	1.4425	0.00%
2023-03-08	0	1.800	1.780	1.800	-	-	0	0	-	1.442	1.426	1.442	-	-	0	-	0.00%
2023-03-07	0	1.800	1.780	1.800	1.800	1.810	30,000	54,005	1.8002	1.442	1.426	1.442	1.442	1.450	37,436	1.4426	0.00%
2023-03-06	0	1.800	1.790	1.800	1.790	1.800	2,500	4,490	1.7960	1.442	1.434	1.442	1.434	1.442	3,120	1.4393	0.00%
2023-03-03	0	1.800	1.780	1.800	1.770	1.800	32,500	58,090	1.7874	1.442	1.426	1.442	1.418	1.442	40,555	1.4324	0.00%
2023-03-02	0	1.800	1.780	1.800	1.780	1.800	3,000	5,370	1.7900	1.442	1.426	1.442	1.426	1.442	3,744	1.4345	0.00%
2023-03-01	0	1.800	1.780	1.800	1.780	1.800	13,500	24,290	1.7993	1.442	1.426	1.442	1.426	1.442	16,846	1.4419	0.00%
2023-02-28	0	1.800	1.780	1.800	1.780	1.800	51,000	91,790	1.7998	1.442	1.426	1.442	1.426	1.442	63,641	1.4423	0.00%
2023-02-27	0	1.800	1.790	1.800	1.780	1.810	29,000	52,165	1.7988	1.442	1.434	1.442	1.426	1.450	36,188	1.4415	-0.55%
2023-02-24	0	1.810	1.780	1.810	1.780	1.810	2,000	3,605	1.8025	1.450	1.426	1.450	1.426	1.450	2,496	1.4445	0.56%
2023-02-23	0	1.800	1.780	1.800	1.780	1.800	2,500	4,485	1.7940	1.442	1.426	1.442	1.426	1.442	3,120	1.4377	0.00%
2023-02-22	0	1.800	1.790	1.800	1.790	1.800	38,500	69,285	1.7996	1.442	1.434	1.442	1.434	1.442	48,042	1.4422	-1.10%
2023-02-21	0	1.820	1.800	1.820	1.800	1.820	7,500	13,610	1.8147	1.459	1.442	1.459	1.442	1.459	9,359	1.4542	1.11%
2023-02-20	0	1.800	1.790	1.800	1.780	1.800	399,500	718,695	1.7990	1.442	1.434	1.442	1.426	1.442	498,518	1.4417	-2.70%
2023-02-17	0	1.850	1.830	1.850	1.830	1.850	116,500	213,205	1.8301	1.483	1.467	1.483	1.467	1.483	145,375	1.4666	1.09%
2023-02-16	0	1.830	1.810	1.850	1.810	1.830	28,500	52,060	1.8267	1.467	1.450	1.483	1.450	1.467	35,564	1.4638	-1.08%
2023-02-15	0	1.850	1.820	1.850	1.820	1.850	5,000	9,235	1.8470	1.483	1.459	1.483	1.459	1.483	6,239	1.4801	1.09%
2023-02-14	0	1.830	1.820	1.830	1.820	1.850	1,648,000	3,004,440	1.8231	1.467	1.459	1.467	1.459	1.483	2,056,464	1.4610	-3.68%
2023-02-13	0	1.900	1.860	1.900	1.870	1.900	112,000	210,370	1.8783	1.523	1.491	1.523	1.499	1.523	139,760	1.5052	0.00%
2023-02-10	0	1.900	1.890	1.900	1.890	1.900	16,500	31,335	1.8991	1.523	1.515	1.523	1.515	1.523	20,590	1.5219	-1.04%
2023-02-09	0	1.920	1.890	1.920	1.900	1.920	7,000	13,370	1.9100	1.539	1.515	1.539	1.523	1.539	8,735	1.5306	1.05%
2023-02-08	0	1.900	1.890	1.900	1.890	1.900	4,500	8,545	1.8989	1.523	1.515	1.523	1.515	1.523	5,615	1.5217	-0.52%
2023-02-07	0	1.910	1.900	1.910	1.900	1.910	2,500	4,770	1.9080	1.531	1.523	1.531	1.523	1.531	3,120	1.5290	0.53%
2023-02-06	0	1.900	1.890	1.900	1.880	1.900	46,000	86,950	1.8902	1.523	1.515	1.523	1.507	1.523	57,401	1.5148	-0.52%
2023-02-03	0	1.910	1.890	1.910	1.910	1.910	1,500	2,865	1.9100	1.531	1.515	1.531	1.531	1.531	1,872	1.5306	0.53%
2023-02-02	0	1.900	1.890	1.900	1.900	1.900	52,000	98,800	1.9000	1.523	1.515	1.523	1.523	1.523	64,888	1.5226	0.00%
2023-02-01	0	1.900	1.890	1.900	1.890	1.900	26,500	50,345	1.8998	1.523	1.515	1.523	1.515	1.523	33,068	1.5225	-0.52%
2023-01-31	0	1.910	1.890	1.910	1.890	1.910	3,000	5,720	1.9067	1.531	1.515	1.531	1.515	1.531	3,744	1.5280	0.53%
2023-01-30	0	1.900	1.890	1.900	1.890	1.910	32,500	61,755	1.9002	1.523	1.515	1.523	1.515	1.531	40,555	1.5227	0.00%
2023-01-27	0	1.900	1.900	1.920	1.900	1.930	317,000	603,845	1.9049	1.523	1.523	1.539	1.523	1.547	395,570	1.5265	0.53%
2023-01-26	0	1.890	1.890	1.910	1.890	1.920	322,500	615,050	1.9071	1.515	1.515	1.531	1.515	1.539	402,433	1.5283	-1.05%
2023-01-20	0	1.910	1.900	1.910	1.900	1.910	24,500	46,790	1.9098	1.531	1.523	1.531	1.523	1.531	30,572	1.5305	0.53%
2023-01-19	0	1.900	1.890	1.900	1.890	1.910	4,000	7,595	1.8988	1.523	1.515	1.523	1.515	1.531	4,991	1.5216	0.00%
2023-01-18	0	1.900	1.890	1.900	1.890	1.910	41,500	78,950	1.9024	1.523	1.515	1.523	1.515	1.531	51,786	1.5245	0.00%
2023-01-17	0	1.900	1.890	1.900	1.890	1.910	67,500	128,250	1.9000	1.523	1.515	1.523	1.515	1.531	84,230	1.5226	-0.52%
2023-01-16	0	1.910	1.890	1.910	1.890	1.920	118,000	224,525	1.9028	1.531	1.515	1.531	1.515	1.539	147,247	1.5248	0.00%
2023-01-13	0	1.910	1.890	1.910	1.900	1.910	124,000	235,625	1.9002	1.531	1.515	1.531	1.523	1.531	154,734	1.5228	0.53%
2023-01-12	0	1.900	1.870	1.890	1.870	1.920	176,500	333,720	1.8908	1.523	1.499	1.515	1.499	1.539	220,246	1.5152	-1.04%
2023-01-11	0	1.920	1.890	1.920	1.900	1.930	257,500	490,005	1.9029	1.539	1.515	1.539	1.523	1.547	321,323	1.5250	-0.52%
2023-01-10	0	1.930	1.900	1.930	1.920	1.930	3,500	6,730	1.9229	1.547	1.523	1.547	1.539	1.547	4,367	1.5409	1.58%
2023-01-09	0	1.900	1.890	1.900	1.890	1.930	35,000	66,550	1.9014	1.523	1.515	1.523	1.515	1.547	43,675	1.5238	-1.04%
2023-01-06	0	1.920	1.900	1.920	1.890	1.960	126,000	240,195	1.9063	1.539	1.523	1.539	1.515	1.571	157,230	1.5277	-2.04%
2023-01-05	0	1.960	1.890	1.960	1.890	1.960	196,500	374,805	1.9074	1.571	1.515	1.571	1.515	1.571	245,203	1.5285	2.62%
2023-01-04	0	1.910	1.890	1.910	1.900	1.920	82,000	155,855	1.9007	1.531	1.515	1.531	1.523	1.539	102,324	1.5232	-2.05%
2023-01-03	0	1.950	1.920	1.950	1.920	1.950	4,000	7,760	1.9400	1.563	1.539	1.563	1.539	1.563	4,991	1.5547	1.56%
2022-12-30	0	1.920	1.880	1.910	1.890	1.930	105,500	200,655	1.9019	1.539	1.507	1.531	1.515	1.547	131,649	1.5242	-1.03%
2022-12-29	0	1.940	1.930	1.940	1.870	1.940	284,000	543,410	1.9134	1.555	1.547	1.555	1.499	1.555	354,391	1.5334	0.00%
2022-12-28	0	1.940	1.900	1.940	1.880	1.950	31,500	60,625	1.9246	1.555	1.523	1.555	1.507	1.563	39,307	1.5423	3.19%
2022-12-23	0	1.880	1.820	1.880	1.800	1.900	35,000	64,765	1.8504	1.507	1.459	1.507	1.442	1.523	43,675	1.4829	4.44%
2022-12-22	0	1.800	1.790	1.800	1.800	1.870	69,500	126,100	1.8144	1.442	1.434	1.442	1.442	1.499	86,726	1.4540	0.56%
2022-12-21	0	1.790	1.790	1.820	1.790	1.910	1,181,500	2,180,640	1.8457	1.434	1.434	1.459	1.434	1.531	1,474,340	1.4791	-5.79%
2022-12-20	0	1.900	1.890	1.900	1.900	1.900	3,000	5,700	1.9000	1.523	1.515	1.523	1.523	1.523	3,744	1.5226	0.00%
2022-12-19	0	1.900	1.880	1.900	1.880	1.900	47,000	89,040	1.8945	1.523	1.507	1.523	1.507	1.523	58,649	1.5182	0.53%
2022-12-16	0	1.890	1.890	1.900	1.880	1.940	1,006,000	1,917,040	1.9056	1.515	1.515	1.523	1.507	1.555	1,255,342	1.5271	-1.56%
2022-12-15	0	1.920	1.890	1.920	1.880	1.930	616,500	1,175,685	1.9070	1.539	1.515	1.539	1.507	1.547	769,302	1.5282	0.52%
2022-12-14	0	1.910	1.910	1.920	1.900	2.020	547,000	1,054,400	1.9276	1.531	1.531	1.539	1.523	1.619	682,576	1.5447	-4.98%
2022-12-13	0	2.010	1.990	2.010	1.990	2.010	111,500	223,100	2.0009	1.611	1.595	1.611	1.595	1.611	139,136	1.6035	-0.99%
2022-12-12	0	2.030	1.990	2.030	2.000	2.040	15,500	31,340	2.0219	1.627	1.595	1.627	1.603	1.635	19,342	1.6203	0.50%
2022-12-09	0	2.020	1.990	2.020	1.990	2.020	32,000	64,560	2.0175	1.619	1.595	1.619	1.595	1.619	39,931	1.6168	1.00%
2022-12-08	0	2.000	2.000	2.020	2.000	2.030	18,000	36,130	2.0072	1.603	1.603	1.619	1.603	1.627	22,461	1.6085	-0.50%
2022-12-07	0	2.010	1.980	2.010	1.980	2.010	52,000	104,030	2.0006	1.611	1.587	1.611	1.587	1.611	64,888	1.6032	0.00%
2022-12-06	0	2.010	1.990	2.010	2.000	2.030	48,500	97,335	2.0069	1.611	1.595	1.611	1.603	1.627	60,521	1.6083	-0.50%
2022-12-05	0	2.020	2.000	2.020	2.000	2.050	230,500	464,990	2.0173	1.619	1.603	1.619	1.603	1.643	287,630	1.6166	-0.98%
2022-12-02	0	2.040	2.010	2.040	2.000	2.040	26,500	53,815	2.0308	1.635	1.611	1.635	1.603	1.635	33,068	1.6274	0.99%
2022-12-01	0	2.020	2.000	2.020	2.000	2.030	27,500	55,455	2.0165	1.619	1.603	1.619	1.603	1.627	34,316	1.6160	1.00%
2022-11-30	0	2.000	1.990	2.000	1.990	2.060	79,500	159,380	2.0048	1.603	1.595	1.603	1.595	1.651	99,204	1.6066	-1.96%
2022-11-29	0	2.040	1.990	2.040	1.990	2.070	429,000	868,075	2.0235	1.635	1.595	1.635	1.595	1.659	535,330	1.6216	1.49%
2022-11-28	0	2.010	1.990	2.010	1.990	2.050	154,500	310,895	2.0123	1.611	1.595	1.611	1.595	1.643	192,794	1.6126	-2.90%
2022-11-25	0	2.070	2.030	2.070	2.030	2.160	811,500	1,674,590	2.0636	1.659	1.627	1.659	1.627	1.731	1,012,634	1.6537	-3.72%
2022-11-24	0	2.150	2.060	2.150	2.060	2.150	3,500	7,480	2.1371	1.723	1.651	1.723	1.651	1.723	4,367	1.7127	2.38%
2022-11-23	0	2.100	2.100	2.180	2.070	2.100	31,000	64,740	2.0884	1.683	1.683	1.747	1.659	1.683	38,683	1.6736	1.45%
2022-11-22	0	2.070	2.040	2.070	2.050	2.070	42,500	87,705	2.0636	1.659	1.635	1.659	1.643	1.659	53,034	1.6538	0.49%
2022-11-21	0	2.060	2.050	2.060	2.060	2.200	31,500	65,730	2.0867	1.651	1.643	1.651	1.651	1.763	39,307	1.6722	-0.96%
2022-11-18	0	2.080	2.060	2.080	2.060	2.090	51,000	105,805	2.0746	1.667	1.651	1.667	1.651	1.675	63,641	1.6625	1.46%
2022-11-17	0	2.050	2.040	2.050	2.040	2.120	23,500	48,040	2.0443	1.643	1.635	1.643	1.635	1.699	29,325	1.6382	0.00%
2022-11-16	0	2.050	2.020	2.050	2.040	2.050	31,000	63,250	2.0403	1.643	1.619	1.643	1.635	1.643	38,683	1.6351	0.49%
2022-11-15	0	2.040	2.020	2.030	2.020	2.040	18,000	36,710	2.0394	1.635	1.619	1.627	1.619	1.635	22,461	1.6344	-0.49%
2022-11-14	0	2.050	2.030	2.050	2.030	2.050	45,500	93,155	2.0474	1.643	1.627	1.643	1.627	1.643	56,777	1.6407	-1.91%
2022-11-11	0	2.090	2.060	2.090	2.060	2.200	7,000	14,665	2.0950	1.675	1.651	1.675	1.651	1.763	8,735	1.6789	3.47%
2022-11-10	0	2.020	2.000	2.020	2.020	2.020	2,500	5,050	2.0200	1.619	1.603	1.619	1.619	1.619	3,120	1.6188	0.00%
2022-11-09	0	2.020	1.990	2.020	1.990	2.030	27,000	54,510	2.0189	1.619	1.595	1.619	1.595	1.627	33,692	1.6179	0.00%
2022-11-08	0	2.020	1.990	2.020	1.990	2.020	39,500	79,485	2.0123	1.619	1.595	1.619	1.595	1.619	49,290	1.6126	0.00%
2022-11-07	0	2.020	1.980	2.020	1.980	2.020	49,500	99,890	2.0180	1.619	1.587	1.619	1.587	1.619	61,769	1.6172	0.00%
2022-11-04	0	2.020	2.020	2.050	1.960	2.080	726,000	1,447,785	1.9942	1.619	1.619	1.643	1.571	1.667	905,942	1.5981	1.51%
2022-11-03	0	1.990	1.970	1.990	1.950	1.990	153,000	301,865	1.9730	1.595	1.579	1.595	1.563	1.595	190,922	1.5811	1.53%
2022-11-02	0	1.960	1.960	1.980	1.960	1.990	49,000	96,835	1.9762	1.571	1.571	1.587	1.571	1.595	61,145	1.5837	-1.51%
2022-11-01	0	1.990	1.960	1.990	1.960	1.990	68,000	134,515	1.9782	1.595	1.571	1.595	1.571	1.595	84,854	1.5853	0.00%
2022-10-31	0	1.990	1.950	1.990	1.960	2.000	140,000	276,565	1.9755	1.595	1.563	1.595	1.571	1.603	174,700	1.5831	0.00%
2022-10-28	0	1.990	1.960	1.990	1.970	2.000	202,500	402,385	1.9871	1.595	1.571	1.595	1.579	1.603	252,691	1.5924	-0.50%
2022-10-27	0	2.000	1.980	2.000	1.990	2.020	246,000	492,730	2.0030	1.603	1.587	1.603	1.595	1.619	306,972	1.6051	-0.99%
2022-10-26	0	2.020	2.000	2.020	1.980	2.030	201,000	402,570	2.0028	1.619	1.603	1.619	1.587	1.627	250,819	1.6050	0.50%
2022-10-25	0	2.010	1.980	2.010	1.960	2.030	210,500	421,075	2.0004	1.611	1.587	1.611	1.571	1.627	262,673	1.6030	-0.99%
2022-10-24	0	2.030	2.010	2.030	2.010	2.060	121,500	246,330	2.0274	1.627	1.611	1.627	1.611	1.651	151,614	1.6247	-1.46%
2022-10-21	0	2.060	2.040	2.060	2.030	2.060	8,500	17,455	2.0535	1.651	1.635	1.651	1.627	1.651	10,607	1.6456	0.49%
2022-10-20	0	2.050	2.040	2.050	2.040	2.060	18,500	37,940	2.0508	1.643	1.635	1.643	1.635	1.651	23,085	1.6435	-0.49%
2022-10-19	0	2.060	2.040	2.060	2.040	2.060	84,000	172,725	2.0563	1.651	1.635	1.651	1.635	1.651	104,820	1.6478	-1.90%
2022-10-18	0	2.100	2.100	2.120	2.060	2.100	49,000	101,900	2.0796	1.683	1.683	1.699	1.651	1.683	61,145	1.6665	1.45%
2022-10-17	0	2.070	2.070	2.120	2.070	2.070	22,000	45,540	2.0700	1.659	1.659	1.699	1.659	1.659	27,453	1.6588	1.47%
2022-10-14	0	2.040	2.000	2.040	2.000	2.040	118,000	239,805	2.0322	1.635	1.603	1.635	1.603	1.635	147,247	1.6286	0.49%
2022-10-13	0	2.030	2.000	2.030	2.010	2.040	232,000	469,500	2.0237	1.627	1.603	1.627	1.611	1.635	289,502	1.6217	-1.46%
2022-10-12	0	2.060	1.980	2.060	2.020	2.060	129,500	264,305	2.0410	1.651	1.587	1.651	1.619	1.651	161,597	1.6356	0.00%
2022-10-11	0	2.060	2.050	2.060	2.040	2.060	49,500	101,580	2.0521	1.651	1.643	1.651	1.635	1.651	61,769	1.6445	-0.48%
2022-10-10	0	2.070	2.040	2.070	2.040	2.070	74,000	152,280	2.0578	1.659	1.635	1.659	1.635	1.659	92,341	1.6491	-0.48%
2022-10-07	0	2.080	2.040	2.080	2.050	2.100	337,500	697,120	2.0655	1.667	1.635	1.667	1.643	1.683	421,151	1.6553	-1.42%
2022-10-06	0	2.110	2.040	2.110	2.040	2.110	81,000	168,920	2.0854	1.691	1.635	1.691	1.635	1.691	101,076	1.6712	1.44%
2022-10-05	0	2.080	2.030	2.080	2.030	2.080	93,000	192,620	2.0712	1.667	1.627	1.667	1.627	1.667	116,050	1.6598	0.97%
2022-10-03	0	2.060	2.010	2.060	2.010	2.060	50,000	102,490	2.0498	1.651	1.611	1.651	1.611	1.651	62,393	1.6427	0.49%
2022-09-30	0	2.050	2.040	2.050	2.030	2.080	71,500	146,405	2.0476	1.643	1.635	1.643	1.627	1.667	89,222	1.6409	-1.44%
2022-09-29	0	2.080	2.030	2.080	2.040	2.100	78,000	161,000	2.0641	1.667	1.627	1.667	1.635	1.683	97,333	1.6541	0.00%
2022-09-28	0	2.080	2.030	2.080	2.040	2.090	55,500	114,770	2.0679	1.667	1.627	1.667	1.635	1.675	69,256	1.6572	0.48%
2022-09-27	0	2.070	2.040	2.070	2.070	2.080	3,500	7,255	2.0729	1.659	1.635	1.659	1.659	1.667	4,367	1.6611	0.49%
2022-09-26	0	2.060	2.040	2.060	2.040	2.130	237,500	490,270	2.0643	1.651	1.635	1.651	1.635	1.707	296,365	1.6543	-1.90%
2022-09-23	0	2.100	2.040	2.100	2.040	2.120	56,000	116,070	2.0727	1.683	1.635	1.683	1.635	1.699	69,880	1.6610	0.96%
2022-09-22	0	2.080	2.040	2.080	2.040	2.080	28,500	58,590	2.0558	1.667	1.635	1.667	1.635	1.667	35,564	1.6475	0.97%
2022-09-21	0	2.060	2.040	2.060	2.050	2.080	58,500	120,460	2.0591	1.651	1.635	1.651	1.643	1.667	72,999	1.6501	-0.96%
2022-09-20	0	2.080	2.050	2.080	2.060	2.100	250,500	518,855	2.0713	1.667	1.643	1.667	1.651	1.683	312,588	1.6599	-1.42%
2022-09-19	0	2.110	2.070	2.110	2.080	2.120	348,500	730,500	2.0961	1.691	1.659	1.691	1.667	1.699	434,877	1.6798	-0.94%
2022-09-16	0	2.130	2.100	2.130	2.100	2.140	134,000	283,040	2.1122	1.707	1.683	1.707	1.683	1.715	167,212	1.6927	-0.47%
2022-09-15	0	2.140	2.090	2.140	2.090	2.140	146,500	310,015	2.1161	1.715	1.675	1.715	1.675	1.715	182,811	1.6958	0.47%
2022-09-14	0	2.130	2.120	2.130	2.120	2.140	2,500	5,325	2.1300	1.707	1.699	1.707	1.699	1.715	3,120	1.7069	-0.47%
2022-09-13	0	2.140	2.120	2.140	2.130	2.140	13,000	27,705	2.1312	1.715	1.699	1.715	1.707	1.715	16,222	1.7079	0.00%
2022-09-09	0	2.140	2.110	2.140	2.100	2.140	16,000	34,040	2.1275	1.715	1.691	1.715	1.683	1.715	19,966	1.7049	0.47%
2022-09-08	0	2.130	2.130	2.140	2.120	2.130	11,500	24,465	2.1274	1.707	1.707	1.715	1.699	1.707	14,350	1.7048	0.00%
2022-09-07	0	2.130	2.100	2.120	2.120	2.130	10,500	22,265	2.1205	1.707	1.683	1.699	1.699	1.707	13,102	1.6993	0.47%
2022-09-06	0	2.120	2.100	2.120	2.110	2.120	13,000	27,450	2.1115	1.699	1.683	1.699	1.691	1.699	16,222	1.6921	0.47%
2022-09-05	0	2.110	2.100	2.110	2.100	2.110	14,000	29,490	2.1064	1.691	1.683	1.691	1.683	1.691	17,470	1.6880	-0.47%
2022-09-02	0	2.120	2.100	2.120	2.080	2.140	118,000	247,665	2.0989	1.699	1.683	1.699	1.667	1.715	147,247	1.6820	-0.47%
2022-09-01	0	2.130	2.110	2.130	2.120	2.140	3,000	6,380	2.1267	1.707	1.691	1.707	1.699	1.715	3,744	1.7043	0.47%
2022-08-31	0	2.120	2.100	2.120	2.120	2.130	5,500	11,670	2.1218	1.699	1.683	1.699	1.699	1.707	6,863	1.7004	-0.47%
2022-08-30	0	2.130	2.130	2.140	2.110	2.130	6,500	13,795	2.1223	1.707	1.707	1.715	1.691	1.707	8,111	1.7008	0.47%
2022-08-29	0	2.120	2.110	2.120	2.090	2.120	28,500	59,985	2.1047	1.699	1.691	1.699	1.675	1.699	35,564	1.6867	-0.47%
2022-08-26	0	2.130	2.120	2.130	2.130	2.140	39,000	83,110	2.1310	1.707	1.699	1.707	1.707	1.715	48,666	1.7078	-0.47%
2022-08-25	0	2.140	2.120	2.140	2.140	2.140	2,500	5,350	2.1400	1.715	1.699	1.715	1.715	1.715	3,120	1.7149	0.00%
2022-08-24	0	2.140	2.100	2.140	2.110	2.140	185,000	392,970	2.1242	1.715	1.683	1.715	1.691	1.715	230,853	1.7023	0.00%
2022-08-23	0	2.140	2.130	2.140	2.100	2.150	63,500	134,550	2.1189	1.715	1.707	1.715	1.683	1.723	79,239	1.6980	-0.47%
2022-08-22	0	2.150	2.120	2.150	-	-	0	0	-	1.723	1.699	1.723	-	-	0	-	0.00%
2022-08-19	0	2.150	2.090	2.150	2.080	2.150	68,000	144,390	2.1234	1.723	1.675	1.723	1.667	1.723	84,854	1.7016	0.47%
2022-08-18	0	2.140	2.100	2.140	2.100	2.150	19,000	40,310	2.1216	1.715	1.683	1.715	1.683	1.723	23,709	1.7002	0.47%
2022-08-17	0	2.130	2.110	2.130	2.110	2.140	34,500	73,400	2.1275	1.707	1.691	1.707	1.691	1.715	43,051	1.7050	0.00%
2022-08-16	0	2.130	2.120	2.130	2.130	2.140	7,000	14,970	2.1386	1.707	1.699	1.707	1.707	1.715	8,735	1.7138	-0.93%
2022-08-15	0	2.150	2.140	2.150	2.150	2.150	2,500	5,375	2.1500	1.723	1.715	1.723	1.723	1.723	3,120	1.7230	0.00%
2022-08-12	0	2.150	2.100	2.150	2.130	2.150	8,000	17,090	2.1363	1.723	1.683	1.723	1.707	1.723	9,983	1.7119	0.47%
2022-08-11	0	2.140	2.110	2.140	2.110	2.150	20,000	42,630	2.1315	1.715	1.691	1.715	1.691	1.723	24,957	1.7081	0.47%
2022-08-10	0	2.130	2.090	2.130	2.120	2.140	23,000	48,975	2.1293	1.707	1.675	1.707	1.699	1.715	28,701	1.7064	-0.47%
2022-08-09	0	2.140	2.100	2.120	2.090	2.140	25,500	53,585	2.1014	1.715	1.683	1.699	1.675	1.715	31,820	1.6840	0.00%
2022-08-08	0	2.140	2.100	2.140	-	-	0	0	-	1.715	1.683	1.715	-	-	0	-	-0.47%
2022-08-05	0	2.150	2.080	2.150	2.080	2.150	38,500	81,945	2.1284	1.723	1.667	1.723	1.667	1.723	48,042	1.7057	3.37%
2022-08-04	0	2.080	2.040	2.080	2.050	2.090	154,500	319,645	2.0689	1.667	1.635	1.667	1.643	1.675	192,794	1.6580	0.97%
2022-08-03	0	2.060	2.020	2.060	2.030	2.070	122,000	250,050	2.0496	1.651	1.619	1.651	1.627	1.659	152,238	1.6425	0.49%
2022-08-02	0	2.050	2.020	2.050	2.000	2.050	203,500	412,130	2.0252	1.643	1.619	1.643	1.603	1.643	253,938	1.6230	-0.97%
2022-08-01	0	2.070	2.020	2.070	2.020	2.090	194,500	398,265	2.0476	1.659	1.619	1.659	1.619	1.675	242,708	1.6409	-0.48%
2022-07-29	0	2.080	2.070	2.080	2.080	2.100	31,000	64,710	2.0874	1.667	1.659	1.667	1.667	1.683	38,683	1.6728	-1.42%
2022-07-28	0	2.110	2.100	2.110	2.100	2.130	170,000	358,075	2.1063	1.691	1.683	1.691	1.683	1.707	212,135	1.6880	-0.47%
2022-07-27	0	2.120	2.090	2.120	2.100	2.130	224,500	474,570	2.1139	1.699	1.675	1.699	1.683	1.707	280,143	1.6940	-0.93%
2022-07-26	0	2.140	2.100	2.140	2.110	2.140	132,000	281,000	2.1288	1.715	1.683	1.715	1.691	1.715	164,717	1.7060	0.47%
2022-07-25	0	2.130	2.100	2.130	2.110	2.130	46,000	97,685	2.1236	1.707	1.683	1.707	1.691	1.707	57,401	1.7018	0.00%
2022-07-22	0	2.130	2.110	2.130	2.130	2.130	22,000	46,860	2.1300	1.707	1.691	1.707	1.707	1.707	27,453	1.7069	0.00%
2022-07-21	0	2.130	2.110	2.130	2.110	2.140	170,000	360,385	2.1199	1.707	1.691	1.707	1.691	1.715	212,135	1.6988	-0.47%
2022-07-20	0	2.140	2.110	2.140	2.100	2.150	144,000	306,840	2.1308	1.715	1.691	1.715	1.683	1.723	179,691	1.7076	0.00%
2022-07-19	0	2.140	2.100	2.140	2.090	2.150	165,000	350,390	2.1236	1.715	1.683	1.715	1.675	1.723	205,896	1.7018	0.00%
2022-07-18	0	2.140	2.080	2.140	2.080	2.140	156,000	330,360	2.1177	1.715	1.667	1.715	1.667	1.715	194,665	1.6971	0.94%
2022-07-15	0	2.120	2.090	2.120	2.100	2.170	61,000	128,920	2.1134	1.699	1.675	1.699	1.683	1.739	76,119	1.6937	-1.40%
2022-07-14	0	2.150	2.110	2.150	2.150	2.170	6,500	13,985	2.1515	1.723	1.691	1.723	1.723	1.739	8,111	1.7242	0.47%
2022-07-13	0	2.140	2.080	2.140	2.080	2.140	80,500	170,800	2.1217	1.715	1.667	1.715	1.667	1.715	100,452	1.7003	0.94%
2022-07-12	0	2.120	2.070	2.120	2.060	2.150	209,000	438,815	2.0996	1.699	1.659	1.699	1.651	1.723	260,802	1.6826	-1.40%
2022-07-11	0	2.150	2.120	2.150	2.130	2.160	36,500	78,110	2.1400	1.723	1.699	1.723	1.707	1.731	45,547	1.7149	-0.92%
2022-07-08	0	2.170	2.120	2.170	2.150	2.180	19,500	42,200	2.1641	1.739	1.699	1.739	1.723	1.747	24,333	1.7343	1.40%
2022-07-07	0	2.140	2.100	2.140	2.110	2.160	78,500	167,040	2.1279	1.715	1.683	1.715	1.691	1.731	97,957	1.7052	0.00%
2022-07-06	0	2.140	2.100	2.140	2.100	2.140	32,500	69,105	2.1263	1.715	1.683	1.715	1.683	1.715	40,555	1.7040	0.00%
2022-07-05	0	2.140	2.100	2.140	2.100	2.140	6,500	13,820	2.1262	1.715	1.683	1.715	1.683	1.715	8,111	1.7038	0.00%
2022-07-04	0	2.140	2.110	2.140	2.080	2.160	79,000	167,840	2.1246	1.715	1.691	1.715	1.667	1.731	98,580	1.7026	0.00%
2022-06-30	0	2.140	2.100	2.140	2.100	2.160	59,500	126,305	2.1228	1.715	1.683	1.715	1.683	1.731	74,247	1.7011	0.00%
2022-06-29	0	2.140	2.120	2.140	2.140	2.150	24,000	51,580	2.1492	1.715	1.699	1.715	1.715	1.723	29,949	1.7223	-0.47%
2022-06-28	0	2.150	2.090	2.150	2.080	2.150	36,500	77,535	2.1242	1.723	1.675	1.723	1.667	1.723	45,547	1.7023	1.42%
2022-06-27	0	2.120	2.090	2.110	2.080	2.120	939,500	1,982,045	2.1097	1.699	1.675	1.691	1.667	1.699	1,172,359	1.6906	0.00%
2022-06-24	0	2.120	2.080	2.120	2.090	2.120	118,000	248,970	2.1099	1.699	1.667	1.699	1.675	1.699	147,247	1.6908	0.00%
2022-06-23	0	2.120	2.070	2.120	2.060	2.120	72,500	152,180	2.0990	1.699	1.659	1.699	1.651	1.699	90,469	1.6821	0.47%
2022-06-22	0	2.110	2.060	2.110	2.060	2.110	84,500	176,590	2.0898	1.691	1.651	1.691	1.651	1.691	105,444	1.6747	0.96%
2022-06-21	0	2.090	2.060	2.090	2.060	2.090	26,000	53,845	2.0710	1.675	1.651	1.675	1.651	1.675	32,444	1.6596	0.00%
2022-06-20	0	2.090	2.060	2.080	2.050	2.090	160,000	331,025	2.0689	1.675	1.651	1.667	1.643	1.675	199,657	1.6580	0.97%
2022-06-17	0	2.070	2.040	2.060	2.040	2.070	19,500	40,030	2.0528	1.659	1.635	1.651	1.635	1.659	24,333	1.6451	0.49%
2022-06-16	0	2.060	2.060	2.070	2.010	2.160	243,500	499,560	2.0516	1.651	1.651	1.659	1.611	1.731	303,853	1.6441	-4.63%
2022-06-15	0	2.160	2.100	2.160	2.050	2.160	143,500	301,065	2.0980	1.731	1.683	1.731	1.643	1.731	179,067	1.6813	4.35%
2022-06-14	0	2.070	2.050	2.070	2.060	2.090	45,500	94,880	2.0853	1.659	1.643	1.659	1.651	1.675	56,777	1.6711	0.00%
2022-06-13	0	2.070	2.010	2.070	2.010	2.090	190,000	386,975	2.0367	1.659	1.611	1.659	1.611	1.675	237,092	1.6322	-0.96%
2022-06-10	0	2.090	2.060	2.090	2.070	2.130	39,000	81,855	2.0988	1.675	1.651	1.675	1.659	1.707	48,666	1.6820	-0.95%
2022-06-09	0	2.110	2.090	2.110	2.080	2.110	107,000	224,270	2.0960	1.691	1.675	1.691	1.667	1.691	133,520	1.6797	0.96%
2022-06-08	0	2.090	2.040	2.090	2.050	2.100	78,000	162,370	2.0817	1.675	1.635	1.675	1.643	1.683	97,333	1.6682	0.48%
2022-06-07	0	2.080	2.050	2.070	2.040	2.100	4,000	8,315	2.0788	1.667	1.643	1.659	1.635	1.683	4,991	1.6659	0.00%
2022-06-06	0	2.080	2.060	2.080	2.040	2.090	116,000	238,260	2.0540	1.667	1.651	1.667	1.635	1.675	144,751	1.6460	-1.89%
2022-06-02	0	2.120	2.060	2.120	2.020	2.120	90,500	186,775	2.0638	1.699	1.651	1.699	1.619	1.699	112,931	1.6539	3.92%
2022-06-01	0	2.040	2.010	2.040	2.010	2.040	56,000	113,885	2.0337	1.635	1.611	1.635	1.611	1.635	69,880	1.6297	0.49%
2022-05-31	0	2.030	2.010	2.030	2.010	2.060	78,000	158,610	2.0335	1.627	1.611	1.627	1.611	1.651	97,333	1.6296	-0.98%
2022-05-30	0	2.050	2.020	2.050	2.030	2.090	79,000	161,320	2.0420	1.643	1.619	1.643	1.627	1.675	98,580	1.6364	-0.97%
2022-05-27	0	2.070	2.060	2.070	2.070	2.070	2,500	5,175	2.0700	1.659	1.651	1.659	1.659	1.659	3,120	1.6588	-0.48%
2022-05-26	0	2.080	2.060	2.080	2.080	2.090	2,000	4,165	2.0825	1.667	1.651	1.667	1.667	1.675	2,496	1.6689	0.48%
2022-05-25	0	2.070	2.020	2.070	2.030	2.070	62,500	128,885	2.0622	1.659	1.619	1.659	1.627	1.659	77,991	1.6526	3.50%
2022-05-24	0	2.000	2.000	2.020	2.000	2.050	85,500	172,435	2.0168	1.603	1.603	1.619	1.603	1.643	106,692	1.6162	-2.91%
2022-05-23	0	2.060	2.010	2.060	2.010	2.060	62,000	126,190	2.0353	1.651	1.611	1.651	1.611	1.651	77,367	1.6311	0.00%
2022-05-20	0	2.060	2.060	2.070	1.990	2.060	75,500	153,410	2.0319	1.651	1.651	1.659	1.595	1.651	94,213	1.6283	1.48%
2022-05-19	0	2.030	2.000	2.030	2.000	2.050	93,500	188,695	2.0181	1.627	1.603	1.627	1.603	1.643	116,674	1.6173	-1.46%
2022-05-18	0	2.060	2.010	2.060	2.050	2.060	20,500	42,165	2.0568	1.651	1.611	1.651	1.643	1.651	25,581	1.6483	0.00%
2022-05-17	0	2.060	2.000	2.060	2.030	2.060	68,500	140,915	2.0572	1.651	1.603	1.651	1.627	1.651	85,478	1.6486	0.98%
2022-05-16	0	2.040	2.000	2.040	2.000	2.050	5,000	10,085	2.0170	1.635	1.603	1.635	1.603	1.643	6,239	1.6164	2.00%
2022-05-13	0	2.000	1.970	2.000	1.970	2.000	76,000	150,915	1.9857	1.603	1.579	1.603	1.579	1.603	94,837	1.5913	-0.50%
2022-05-12	0	2.010	2.010	2.020	1.970	2.010	44,000	88,140	2.0032	1.611	1.611	1.619	1.579	1.611	54,906	1.6053	1.01%
2022-05-11	0	1.990	1.960	1.990	1.970	2.010	89,500	178,170	1.9907	1.595	1.571	1.595	1.579	1.611	111,683	1.5953	-0.50%
2022-05-10	0	2.000	1.980	2.000	1.990	2.020	74,000	147,870	1.9982	1.603	1.587	1.603	1.595	1.619	92,341	1.6013	0.00%
2022-05-06	0	2.000	1.980	2.000	1.970	2.040	87,500	174,160	1.9904	1.603	1.587	1.603	1.579	1.635	109,187	1.5951	-1.96%
2022-05-05	0	2.040	1.990	2.040	1.970	2.040	92,500	185,255	2.0028	1.635	1.595	1.635	1.579	1.635	115,427	1.6050	0.00%
2022-05-04	0	2.040	1.990	2.040	2.000	2.050	26,500	53,705	2.0266	1.635	1.595	1.635	1.603	1.643	33,068	1.6241	0.99%
2022-05-03	0	2.020	1.960	2.020	1.970	2.020	43,500	86,950	1.9989	1.619	1.571	1.619	1.579	1.619	54,282	1.6018	-0.49%
2022-04-29	0	2.030	1.980	2.030	2.010	2.060	58,000	117,090	2.0188	1.627	1.587	1.627	1.611	1.651	72,376	1.6178	1.00%
2022-04-28	0	2.010	1.980	2.010	1.970	2.030	59,500	119,145	2.0024	1.611	1.587	1.611	1.579	1.627	74,247	1.6047	0.50%
2022-04-27	0	2.000	1.970	2.000	1.960	2.010	34,000	67,470	1.9844	1.603	1.579	1.603	1.571	1.611	42,427	1.5903	1.52%
2022-04-26	0	1.970	1.950	1.970	1.950	1.990	58,000	113,980	1.9652	1.579	1.563	1.579	1.563	1.595	72,376	1.5748	-0.51%
2022-04-25	0	1.980	1.950	1.980	1.960	1.990	59,000	116,780	1.9793	1.587	1.563	1.587	1.571	1.595	73,623	1.5862	-1.00%
2022-04-22	0	2.000	1.970	2.000	1.980	2.020	19,000	37,790	1.9889	1.603	1.579	1.603	1.587	1.619	23,709	1.5939	0.00%
2022-04-21	0	2.000	1.970	2.000	1.940	2.030	118,500	234,640	1.9801	1.603	1.579	1.603	1.555	1.627	147,871	1.5868	-1.96%
2022-04-20	0	2.040	1.990	2.040	1.970	2.060	258,000	518,490	2.0097	1.635	1.595	1.635	1.579	1.651	321,946	1.6105	-0.49%
2022-04-19	0	2.050	1.970	2.050	1.970	2.050	77,500	155,840	2.0108	1.643	1.579	1.643	1.579	1.643	96,709	1.6114	0.99%
2022-04-14	0	2.030	1.980	2.030	1.960	2.040	122,000	243,650	1.9971	1.627	1.587	1.627	1.571	1.635	152,238	1.6005	2.01%
2022-04-13	0	1.990	1.960	1.990	1.970	1.990	35,000	69,630	1.9894	1.595	1.571	1.595	1.579	1.595	43,675	1.5943	0.00%
2022-04-12	0	1.990	1.940	1.990	1.950	1.990	37,000	73,295	1.9809	1.595	1.555	1.595	1.563	1.595	46,171	1.5875	1.02%
2022-04-11	0	1.970	1.940	1.970	1.940	2.000	64,000	125,445	1.9601	1.579	1.555	1.579	1.555	1.603	79,863	1.5708	-1.50%
2022-04-08	0	2.000	1.980	2.000	1.980	2.000	6,000	11,980	1.9967	1.603	1.587	1.603	1.587	1.603	7,487	1.6001	0.00%
2022-04-07	0	2.000	1.960	2.000	1.970	2.000	95,000	189,270	1.9923	1.603	1.571	1.603	1.579	1.603	118,546	1.5966	0.00%
2022-04-06	0	2.000	1.980	2.000	1.980	2.010	18,500	36,955	1.9976	1.603	1.587	1.603	1.587	1.611	23,085	1.6008	-0.50%
2022-04-04	0	2.010	2.010	2.020	1.940	2.020	174,500	347,245	1.9899	1.611	1.611	1.619	1.555	1.619	217,751	1.5947	-0.99%
2022-04-01	0	2.030	1.960	2.030	1.950	2.040	564,000	1,125,590	1.9957	1.627	1.571	1.627	1.563	1.635	703,790	1.5993	-0.49%
2022-03-31	0	2.040	2.040	2.050	1.820	2.040	1,333,000	2,620,980	1.9662	1.635	1.635	1.643	1.459	1.635	1,663,390	1.5757	-0.49%
2022-03-30	0	2.050	1.990	2.050	1.960	2.050	350,500	706,935	2.0169	1.643	1.595	1.643	1.571	1.643	437,373	1.6163	2.50%
2022-03-29	0	2.000	1.980	2.000	1.970	2.020	31,000	61,510	1.9842	1.603	1.587	1.603	1.579	1.619	38,683	1.5901	1.01%
2022-03-28	0	1.980	1.930	1.980	1.970	2.000	62,500	123,755	1.9801	1.587	1.547	1.587	1.579	1.603	77,991	1.5868	-0.50%
2022-03-25	0	1.990	1.940	1.990	1.860	2.000	73,500	144,105	1.9606	1.595	1.555	1.595	1.491	1.603	91,717	1.5712	0.00%
2022-03-24	0	1.990	1.940	1.990	1.980	1.990	50,000	99,465	1.9893	1.595	1.555	1.595	1.587	1.595	62,393	1.5942	1.02%
2022-03-23	0	1.970	1.940	1.980	1.950	2.020	29,000	57,500	1.9828	1.579	1.555	1.587	1.563	1.619	36,188	1.5889	-1.01%
2022-03-22	0	1.990	1.910	1.990	1.870	1.990	87,500	171,025	1.9546	1.595	1.531	1.595	1.499	1.595	109,187	1.5663	1.53%
2022-03-21	0	1.960	1.920	1.960	1.910	1.980	39,000	75,620	1.9390	1.571	1.539	1.571	1.531	1.587	48,666	1.5538	0.00%
2022-03-18	0	1.960	1.930	1.960	1.930	1.980	103,000	200,280	1.9445	1.571	1.547	1.571	1.547	1.587	128,529	1.5582	1.03%
2022-03-17	0	1.940	1.860	1.940	1.770	1.940	192,500	360,255	1.8715	1.555	1.491	1.555	1.418	1.555	240,212	1.4997	10.23%
2022-03-16	0	1.760	1.720	1.800	1.680	1.800	134,000	229,110	1.7098	1.410	1.378	1.442	1.346	1.442	167,212	1.3702	4.76%
2022-03-15	0	1.680	1.620	1.680	1.610	1.690	211,500	345,015	1.6313	1.346	1.298	1.346	1.290	1.354	263,921	1.3073	-1.18%
2022-03-14	0	1.700	1.660	1.690	1.660	1.770	660,500	1,131,465	1.7130	1.362	1.330	1.354	1.330	1.418	824,208	1.3728	-1.16%
2022-03-11	0	1.720	1.720	1.760	1.720	1.860	2,432,000	4,254,355	1.7493	1.378	1.378	1.410	1.378	1.491	3,034,782	1.4019	-7.53%
2022-03-10	0	1.860	1.790	1.860	1.770	1.860	233,500	422,335	1.8087	1.491	1.434	1.491	1.418	1.491	291,374	1.4495	3.33%
2022-03-09	0	1.800	1.790	1.810	1.790	1.840	203,000	365,980	1.8029	1.442	1.434	1.450	1.434	1.475	253,314	1.4448	-3.74%
2022-03-08	0	1.870	1.840	1.870	1.840	1.870	68,500	126,305	1.8439	1.499	1.475	1.499	1.475	1.499	85,478	1.4776	-0.53%
2022-03-07	0	1.880	1.860	1.880	1.870	1.890	22,500	42,125	1.8722	1.507	1.491	1.507	1.499	1.515	28,077	1.5004	-0.53%
2022-03-04	0	1.890	1.870	1.890	1.880	1.910	145,000	273,095	1.8834	1.515	1.499	1.515	1.507	1.531	180,939	1.5093	1.61%
2022-03-03	0	1.860	1.860	1.910	1.860	1.930	47,500	90,280	1.9006	1.491	1.491	1.531	1.491	1.547	59,273	1.5231	-2.62%
2022-03-02	0	1.910	1.890	1.920	1.890	1.930	128,000	244,225	1.9080	1.531	1.515	1.539	1.515	1.547	159,725	1.5290	0.53%
2022-03-01	0	1.900	1.900	1.920	1.900	1.960	377,500	721,655	1.9117	1.523	1.523	1.539	1.523	1.571	471,065	1.5320	0.00%
2022-02-28	0	1.900	1.900	1.920	1.880	1.980	641,000	1,237,175	1.9301	1.523	1.523	1.539	1.507	1.587	799,875	1.5467	-1.55%
2022-02-25	0	1.930	1.880	1.930	1.900	1.940	48,500	92,755	1.9125	1.547	1.507	1.547	1.523	1.555	60,521	1.5326	1.05%
2022-02-24	0	1.910	1.910	1.930	1.910	1.960	204,000	391,720	1.9202	1.531	1.531	1.547	1.531	1.571	254,562	1.5388	-1.55%
2022-02-23	0	1.940	1.950	1.960	1.940	2.030	626,000	1,226,525	1.9593	1.555	1.563	1.571	1.555	1.627	781,157	1.5701	-3.00%
2022-02-22	0	2.000	1.960	2.000	2.000	2.000	16,500	33,000	2.0000	1.603	1.571	1.603	1.603	1.603	20,590	1.6028	1.52%
2022-02-21	0	1.970	2.000	2.020	1.970	2.020	36,000	72,645	2.0179	1.579	1.603	1.619	1.579	1.619	44,923	1.6171	-1.99%
2022-02-18	0	2.010	1.990	2.010	2.010	2.010	25,000	50,050	2.0020	1.611	1.595	1.611	1.611	1.611	31,196	1.6044	0.00%
2022-02-17	0	2.010	1.990	2.010	-	-	0	0	-	1.611	1.595	1.611	-	-	0	-	0.00%
2022-02-16	0	2.010	1.980	2.010	1.980	2.010	72,000	144,260	2.0036	1.611	1.587	1.611	1.587	1.611	89,846	1.6056	1.52%
2022-02-15	0	1.980	1.960	1.990	1.950	1.990	535,000	1,056,945	1.9756	1.587	1.571	1.595	1.563	1.595	667,602	1.5832	-1.00%
2022-02-14	0	2.000	1.980	2.000	1.980	2.040	295,000	588,725	1.9957	1.603	1.587	1.603	1.587	1.635	368,117	1.5993	0.50%
2022-02-11	0	1.990	1.990	2.010	1.990	2.030	1,050,000	2,103,215	2.0031	1.595	1.595	1.611	1.595	1.627	1,310,247	1.6052	-1.97%
2022-02-10	0	2.030	1.980	2.030	1.980	2.030	544,000	1,083,130	1.9910	1.627	1.587	1.627	1.587	1.627	678,833	1.5956	2.01%
2022-02-09	0	1.990	1.990	2.020	1.990	2.030	402,000	804,655	2.0016	1.595	1.595	1.619	1.595	1.627	501,637	1.6041	0.00%
2022-02-08	0	1.990	1.990	2.040	1.990	2.080	1,124,500	2,256,060	2.0063	1.595	1.595	1.635	1.595	1.667	1,403,212	1.6078	-2.45%
2022-02-07	0	2.040	2.010	2.040	2.010	2.060	489,500	991,755	2.0261	1.635	1.611	1.635	1.611	1.651	610,825	1.6236	0.99%
2022-02-04	0	2.020	2.020	2.040	2.010	2.080	201,000	410,750	2.0435	1.619	1.619	1.635	1.611	1.667	250,819	1.6376	-0.98%
2022-01-31	0	2.040	1.990	2.040	1.980	2.050	12,000	24,175	2.0146	1.635	1.595	1.635	1.587	1.643	14,974	1.6144	1.49%
2022-01-28	0	2.010	1.990	2.010	1.990	2.010	34,000	67,935	1.9981	1.611	1.595	1.611	1.595	1.611	42,427	1.6012	0.50%
2022-01-27	0	2.000	1.980	2.000	1.980	2.090	128,000	255,975	1.9998	1.603	1.587	1.603	1.587	1.675	159,725	1.6026	-1.48%
2022-01-26	0	2.030	2.000	2.030	2.010	2.090	465,000	937,615	2.0164	1.627	1.603	1.627	1.611	1.675	580,252	1.6159	0.00%
2022-01-25	0	2.030	2.020	2.050	2.020	2.050	344,000	698,515	2.0306	1.627	1.619	1.643	1.619	1.643	429,262	1.6272	0.00%
2022-01-24	0	2.030	2.040	2.050	2.020	2.060	547,500	1,112,670	2.0323	1.627	1.635	1.643	1.619	1.651	683,200	1.6286	0.00%
2022-01-21	0	2.030	2.020	2.070	2.020	2.070	163,500	332,365	2.0328	1.627	1.619	1.659	1.619	1.659	204,024	1.6290	0.00%
2022-01-20	0	2.030	2.020	2.030	2.020	2.070	643,500	1,309,785	2.0354	1.627	1.619	1.627	1.619	1.659	802,994	1.6311	-1.46%
2022-01-19	0	2.060	2.040	2.060	2.030	2.080	32,500	66,915	2.0589	1.651	1.635	1.651	1.627	1.667	40,555	1.6500	0.98%
2022-01-18	0	2.040	2.030	2.060	2.030	2.080	268,000	549,485	2.0503	1.635	1.627	1.651	1.627	1.667	334,425	1.6431	-1.45%
2022-01-17	0	2.070	2.040	2.070	2.040	2.090	405,000	829,570	2.0483	1.659	1.635	1.659	1.635	1.675	505,381	1.6415	0.98%
2022-01-14	0	2.050	2.050	2.070	2.030	2.060	237,000	484,635	2.0449	1.643	1.643	1.659	1.627	1.651	295,741	1.6387	0.00%
2022-01-13	0	2.050	2.040	2.070	2.040	2.130	908,500	1,874,705	2.0635	1.643	1.635	1.659	1.635	1.707	1,133,676	1.6537	-0.49%
2022-01-12	0	2.060	2.040	2.060	2.040	2.100	573,500	1,184,490	2.0654	1.651	1.635	1.651	1.635	1.683	715,644	1.6551	0.98%
2022-01-11	0	2.040	2.040	2.070	2.040	2.190	1,089,500	2,242,310	2.0581	1.635	1.635	1.659	1.635	1.755	1,359,537	1.6493	-4.23%
2022-01-10	0	2.130	2.110	2.140	2.110	2.240	75,500	160,545	2.1264	1.707	1.691	1.715	1.691	1.795	94,213	1.7041	0.95%
2022-01-07	0	2.110	2.070	2.110	2.100	2.130	23,500	49,595	2.1104	1.691	1.659	1.691	1.683	1.707	29,325	1.6912	1.44%
2022-01-06	0	2.080	2.060	2.100	2.040	2.110	137,500	283,920	2.0649	1.667	1.651	1.683	1.635	1.691	171,580	1.6547	-0.95%
2022-01-05	0	2.100	2.090	2.120	2.090	2.150	129,500	274,055	2.1163	1.683	1.675	1.699	1.675	1.723	161,597	1.6959	-0.47%
2022-01-04	0	2.110	2.100	2.110	2.100	2.150	53,000	112,560	2.1238	1.691	1.683	1.691	1.683	1.723	66,136	1.7019	-0.94%
2022-01-03	0	2.130	2.100	2.130	2.090	2.140	114,500	241,600	2.1100	1.707	1.683	1.707	1.675	1.715	142,879	1.6909	-0.93%
2021-12-31	0	2.150	2.140	2.150	2.030	2.330	672,000	1,474,005	2.1935	1.723	1.715	1.723	1.627	1.867	838,558	1.7578	3.86%
2021-12-30	0	2.070	2.070	2.090	2.050	2.090	21,500	44,785	2.0830	1.659	1.659	1.675	1.643	1.675	26,829	1.6693	0.49%
2021-12-29	0	2.060	2.060	2.080	2.040	2.150	634,500	1,323,885	2.0865	1.651	1.651	1.667	1.635	1.723	791,764	1.6721	-2.37%
2021-12-28	0	2.110	2.090	2.110	2.070	2.430	3,998,500	8,409,845	2.1032	1.691	1.675	1.691	1.659	1.947	4,989,546	1.6855	-24.64%
2021-12-24	0	2.800	2.410	-	-	-	0	0	-	2.244	1.931	-	-	-	0	-	0.00%
2021-12-23	0	2.800	2.410	-	-	-	0	0	-	2.244	1.931	-	-	-	0	-	0.00%
2021-12-22	0	2.800	2.400	-	-	-	0	0	-	2.244	1.923	-	-	-	0	-	0.00%
2021-12-21	0	2.800	2.420	2.800	-	-	0	0	-	2.244	1.939	2.244	-	-	0	-	0.00%
2021-12-20	0	2.800	2.660	2.900	-	-	0	0	-	2.244	2.132	2.324	-	-	0	-	0.00%
2021-12-17	0	2.800	2.680	2.900	2.790	2.800	2,500	6,995	2.7980	2.244	2.148	2.324	2.236	2.244	3,120	2.2422	-0.36%
2021-12-16	0	2.810	2.810	2.850	2.800	2.900	41,500	116,570	2.8089	2.252	2.252	2.284	2.244	2.324	51,786	2.2510	-0.71%
2021-12-15	0	2.830	2.830	2.970	2.830	2.850	37,000	105,420	2.8492	2.268	2.268	2.380	2.268	2.284	46,171	2.2833	-3.08%
2021-12-14	0	2.920	2.920	2.990	2.920	2.940	2,500	7,330	2.9320	2.340	2.340	2.396	2.340	2.356	3,120	2.3496	-0.68%
2021-12-13	0	2.940	2.930	3.500	2.930	2.930	2,000	5,860	2.9300	2.356	2.348	2.805	2.348	2.348	2,496	2.3480	-5.77%
2021-12-10	0	3.120	2.930	3.560	-	-	0	0	-	2.500	2.348	2.853	-	-	0	-	0.00%
2021-12-09	0	3.120	2.930	3.480	-	-	0	0	-	2.500	2.348	2.789	-	-	0	-	0.00%
2021-12-08	0	3.120	3.120	3.400	3.120	3.120	3,500	10,920	3.1200	2.500	2.500	2.725	2.500	2.500	4,367	2.5003	-11.36%
2021-12-07	0	3.520	2.840	3.520	2.930	3.570	5,000	16,250	3.2500	2.821	2.276	2.821	2.348	2.861	6,239	2.6045	20.14%
2021-12-06	0	2.930	2.930	3.330	2.930	2.990	4,000	11,915	2.9788	2.348	2.348	2.669	2.348	2.396	4,991	2.3871	-13.06%
2021-12-03	0	3.370	2.930	3.590	-	-	0	0	-	2.701	2.348	2.877	-	-	0	-	0.00%
2021-12-02	0	3.370	2.930	3.370	-	-	0	0	-	2.701	2.348	2.701	-	-	0	-	0.00%
2021-12-01	0	3.370	2.930	3.590	-	-	0	0	-	2.701	2.348	2.877	-	-	0	-	0.00%
2021-11-30	0	3.370	2.930	3.590	-	-	0	0	-	2.701	2.348	2.877	-	-	0	-	0.00%
2021-11-29	0	3.370	2.930	3.580	-	-	0	0	-	2.701	2.348	2.869	-	-	0	-	0.00%
2021-11-26	0	3.370	2.930	3.370	-	-	0	0	-	2.701	2.348	2.701	-	-	0	-	0.00%
2021-11-25	0	3.370	2.930	3.590	-	-	0	0	-	2.701	2.348	2.877	-	-	0	-	0.00%
2021-11-24	0	3.370	2.930	3.440	-	-	0	0	-	2.701	2.348	2.757	-	-	0	-	0.00%
2021-11-23	0	3.370	2.930	3.370	-	-	0	0	-	2.701	2.348	2.701	-	-	0	-	-0.88%
2021-11-22	0	3.400	2.930	3.400	-	-	0	0	-	2.725	2.348	2.725	-	-	0	-	-1.16%
2021-11-19	0	3.440	2.930	3.440	-	-	0	0	-	2.757	2.348	2.757	-	-	0	-	0.00%
2021-11-18	0	3.440	-	3.570	-	-	0	0	-	2.757	-	2.861	-	-	0	-	0.00%
2021-11-17	0	3.440	-	3.570	-	-	0	0	-	2.757	-	2.861	-	-	0	-	0.00%
2021-11-16	0	3.440	2.940	3.550	-	-	0	0	-	2.757	2.356	2.845	-	-	0	-	0.00%
2021-11-15	0	3.440	2.950	3.500	-	-	0	0	-	2.757	2.364	2.805	-	-	0	-	0.00%
2021-11-12	0	3.440	2.930	3.490	-	-	500	1,780	3.5600	2.757	2.348	2.797	-	-	624	2.8529	0.00%
2021-11-11	0	3.440	2.930	3.440	3.520	3.520	500	1,760	3.5200	2.757	2.348	2.757	2.821	2.821	624	2.8208	5.52%
2021-11-10	0	3.260	2.930	3.260	-	-	0	0	-	2.612	2.348	2.612	-	-	0	-	-0.31%
2021-11-09	0	3.270	2.930	3.270	-	-	0	0	-	2.620	2.348	2.620	-	-	0	-	-0.61%
2021-11-08	0	3.290	3.290	3.320	3.290	3.380	2,500	8,280	3.3120	2.637	2.637	2.661	2.637	2.709	3,120	2.6542	13.06%
2021-11-05	0	2.910	2.680	3.060	2.910	3.060	20,000	60,765	3.0383	2.332	2.148	2.452	2.332	2.452	24,957	2.4348	-4.59%
2021-11-04	0	3.050	2.960	3.050	-	-	0	0	-	2.444	2.372	2.444	-	-	0	-	0.00%
2021-11-03	0	3.050	3.050	3.250	3.000	3.050	6,500	19,750	3.0385	2.444	2.444	2.604	2.404	2.444	8,111	2.4349	0.00%
2021-11-02	0	3.050	3.050	3.060	-	-	0	0	-	2.444	2.444	2.452	-	-	0	-	0.66%
2021-11-01	0	3.030	2.930	3.060	-	-	0	0	-	2.428	2.348	2.452	-	-	0	-	-0.98%
2021-10-29	0	3.060	2.910	3.470	-	-	0	0	-	2.452	2.332	2.781	-	-	0	-	0.00%
2021-10-28	0	3.060	3.050	3.480	-	-	0	0	-	2.452	2.444	2.789	-	-	0	-	0.00%
2021-10-27	0	3.060	3.000	3.400	2.970	3.060	5,500	16,605	3.0191	2.452	2.404	2.725	2.380	2.452	6,863	2.4194	0.00%
2021-10-26	0	3.060	2.980	3.490	-	-	0	0	-	2.452	2.388	2.797	-	-	0	-	0.00%
2021-10-25	0	3.060	3.000	3.580	-	-	0	0	-	2.452	2.404	2.869	-	-	0	-	0.00%
2021-10-22	0	3.060	2.980	3.060	-	-	0	0	-	2.452	2.388	2.452	-	-	0	-	0.00%
2021-10-21	0	3.060	3.060	3.580	3.000	3.060	13,500	41,010	3.0378	2.452	2.452	2.869	2.404	2.452	16,846	2.4344	-3.16%
2021-10-20	0	3.160	3.100	3.160	-	-	0	0	-	2.532	2.484	2.532	-	-	0	-	0.00%
2021-10-19	0	3.160	2.970	3.160	-	-	0	0	-	2.532	2.380	2.532	-	-	0	-	0.00%
2021-10-18	0	3.160	3.110	3.160	3.160	3.160	7,500	23,700	3.1600	2.532	2.492	2.532	2.532	2.532	9,359	2.5323	-0.32%
2021-10-15	0	3.170	3.060	3.170	3.170	3.170	3,000	9,510	3.1700	2.540	2.452	2.540	2.540	2.540	3,744	2.5404	0.00%
2021-10-12	0	3.170	3.050	3.550	-	-	0	0	-	2.540	2.444	2.845	-	-	0	-	0.00%
2021-10-11	0	3.170	3.170	3.390	3.050	3.050	1,000	3,050	3.0500	2.540	2.540	2.717	2.444	2.444	1,248	2.4442	-6.76%
2021-10-08	0	3.400	3.050	3.400	-	-	0	0	-	2.725	2.444	2.725	-	-	0	-	0.00%
2021-10-07	0	3.400	3.050	3.400	-	-	0	0	-	2.725	2.444	2.725	-	-	0	-	-0.58%
2021-10-06	0	3.420	3.050	3.550	-	-	0	0	-	2.741	2.444	2.845	-	-	0	-	0.00%
2021-10-05	0	3.420	3.050	3.550	-	-	0	0	-	2.741	2.444	2.845	-	-	0	-	0.00%
2021-10-04	0	3.420	3.050	3.420	-	-	0	0	-	2.741	2.444	2.741	-	-	0	-	0.00%
2021-09-30	0	3.420	3.050	3.550	-	-	0	0	-	2.741	2.444	2.845	-	-	0	-	-0.87%
2021-09-29	0	3.450	3.530	3.550	-	-	0	0	-	2.765	2.829	2.845	-	-	0	-	0.00%
2021-09-28	0	3.450	2.980	3.450	-	-	0	0	-	2.765	2.388	2.765	-	-	0	-	0.00%
2021-09-27	0	3.450	3.080	3.450	-	-	0	0	-	2.765	2.468	2.765	-	-	0	-	-1.43%
2021-09-24	0	3.500	3.030	3.550	-	-	0	0	-	2.805	2.428	2.845	-	-	0	-	0.00%
2021-09-23	0	3.500	-	3.550	-	-	0	0	-	2.805	-	2.845	-	-	0	-	0.00%
2021-09-21	0	3.500	3.110	3.540	-	-	0	0	-	2.805	2.492	2.837	-	-	0	-	0.00%
2021-09-20	0	3.500	3.000	3.500	-	-	0	0	-	2.805	2.404	2.805	-	-	0	-	0.00%
2021-09-17	0	3.500	3.100	3.500	-	-	0	0	-	2.805	2.484	2.805	-	-	0	-	0.00%
2021-09-16	0	3.500	3.110	3.500	-	-	0	0	-	2.805	2.492	2.805	-	-	0	-	0.00%
2021-09-15	0	3.500	-	3.540	-	-	0	0	-	2.805	-	2.837	-	-	0	-	0.00%
2021-09-14	0	3.500	3.500	3.550	-	-	0	0	-	2.805	2.805	2.845	-	-	0	-	0.00%
2021-09-13	0	3.500	3.500	3.550	3.480	3.480	500	1,740	3.4800	2.805	2.805	2.845	2.789	2.789	624	2.7888	0.00%
2021-09-10	0	3.500	3.100	3.550	-	-	0	0	-	2.805	2.484	2.845	-	-	0	-	0.00%
2021-09-09	0	3.500	3.100	3.500	-	-	0	0	-	2.805	2.484	2.805	-	-	0	-	0.00%
2021-09-08	0	3.500	-	3.550	-	-	0	0	-	2.805	-	2.845	-	-	0	-	0.00%
2021-09-07	0	3.500	3.110	3.520	-	-	0	0	-	2.805	2.492	2.821	-	-	0	-	0.00%
2021-09-06	0	3.500	3.500	3.550	3.330	3.500	51,500	180,100	3.4971	2.805	2.805	2.845	2.669	2.805	64,265	2.8025	-2.51%
2021-09-03	0	3.590	3.030	3.590	3.590	3.590	1,500	5,385	3.5900	2.877	2.428	2.877	2.877	2.877	1,872	2.8769	0.84%
2021-09-02	0	3.560	3.280	3.560	-	-	0	0	-	2.853	2.629	2.853	-	-	0	-	-0.28%
2021-09-01	0	3.570	3.500	3.570	-	-	0	0	-	2.861	2.805	2.861	-	-	0	-	0.00%
2021-08-31	0	3.570	3.050	3.570	3.480	3.590	725,500	2,540,050	3.5011	2.861	2.444	2.861	2.789	2.877	905,318	2.8057	0.00%
2021-08-30	0	3.570	3.100	3.630	3.570	3.570	500	1,785	3.5700	2.861	2.484	2.909	2.861	2.861	624	2.8609	0.28%
2021-08-27	0	3.560	3.560	3.630	3.310	3.560	35,500	125,940	3.5476	2.853	2.853	2.909	2.653	2.853	44,299	2.8430	3.19%
2021-08-26	0	3.450	3.220	3.450	3.390	3.450	6,000	20,500	3.4167	2.765	2.580	2.765	2.717	2.765	7,487	2.7380	7.81%
2021-08-25	0	3.200	3.200	-	-	-	0	0	-	2.564	2.564	-	-	-	0	-	2.56%
2021-08-24	0	3.120	3.100	-	-	-	0	0	-	2.500	2.484	-	-	-	0	-	0.00%
2021-08-23	0	3.120	3.100	3.360	3.100	3.120	3,000	9,325	3.1083	2.500	2.484	2.693	2.484	2.500	3,744	2.4909	0.65%
2021-08-20	0	3.100	3.100	3.230	3.100	3.110	41,500	128,770	3.1029	2.484	2.484	2.588	2.484	2.492	51,786	2.4866	-6.06%
2021-08-19	0	3.300	3.110	3.640	3.300	3.310	19,500	64,515	3.3085	2.645	2.492	2.917	2.645	2.653	24,333	2.6513	0.00%
2021-08-18	0	3.300	3.300	3.640	3.300	3.310	10,000	33,025	3.3025	2.645	2.645	2.917	2.645	2.653	12,479	2.6465	-2.94%
2021-08-17	0	3.400	3.300	3.500	3.300	3.400	6,500	22,005	3.3854	2.725	2.645	2.805	2.645	2.725	8,111	2.7130	-2.86%
2021-08-16	0	3.500	3.250	3.620	-	-	0	0	-	2.805	2.604	2.901	-	-	0	-	0.00%
2021-08-13	0	3.500	3.250	3.640	-	-	0	0	-	2.805	2.604	2.917	-	-	0	-	0.00%
2021-08-12	0	3.500	3.250	3.640	-	-	0	0	-	2.805	2.604	2.917	-	-	0	-	0.00%
2021-08-11	0	3.500	3.250	3.620	-	-	0	0	-	2.805	2.604	2.901	-	-	0	-	0.00%
2021-08-10	0	3.500	3.330	3.500	-	-	0	0	-	2.805	2.669	2.805	-	-	0	-	0.00%
2021-08-09	0	3.500	3.330	3.610	-	-	0	0	-	2.805	2.669	2.893	-	-	0	-	0.00%
2021-08-06	0	3.500	3.330	3.600	-	-	0	0	-	2.805	2.669	2.885	-	-	0	-	0.00%
2021-08-05	0	3.500	3.330	3.550	-	-	0	0	-	2.805	2.669	2.845	-	-	0	-	0.00%
2021-08-04	0	3.500	3.330	3.600	-	-	0	0	-	2.805	2.669	2.885	-	-	0	-	0.00%
2021-08-03	0	3.500	3.330	3.500	-	-	0	0	-	2.805	2.669	2.805	-	-	0	-	0.00%
2021-08-02	0	3.500	3.330	3.600	-	-	0	0	-	2.805	2.669	2.885	-	-	0	-	0.00%
2021-07-30	0	3.500	3.330	3.500	-	-	0	0	-	2.805	2.669	2.805	-	-	0	-	-0.57%
2021-07-29	0	3.520	3.410	3.520	-	-	0	0	-	2.821	2.733	2.821	-	-	0	-	0.00%
2021-07-28	0	3.520	3.410	3.550	-	-	0	0	-	2.821	2.733	2.845	-	-	0	-	0.00%
2021-07-27	0	3.520	3.520	3.610	3.520	3.520	5,000	17,600	3.5200	2.821	2.821	2.893	2.821	2.821	6,239	2.8208	0.28%
2021-07-26	0	3.510	3.510	3.600	3.510	3.510	5,000	17,550	3.5100	2.813	2.813	2.885	2.813	2.813	6,239	2.8128	0.29%
2021-07-23	0	3.500	3.500	3.610	3.500	3.500	17,500	61,250	3.5000	2.805	2.805	2.893	2.805	2.805	21,837	2.8048	0.00%
2021-07-22	0	3.500	3.410	3.500	-	-	0	0	-	2.805	2.733	2.805	-	-	0	-	0.00%
2021-07-21	0	3.500	3.410	3.500	3.500	3.500	20,000	70,000	3.5000	2.805	2.733	2.805	2.805	2.805	24,957	2.8048	0.00%
2021-07-20	0	3.500	3.410	3.500	-	-	0	0	-	2.805	2.733	2.805	-	-	0	-	0.00%
2021-07-19	0	3.500	3.400	3.640	3.500	3.500	24,000	84,000	3.5000	2.805	2.725	2.917	2.805	2.805	29,949	2.8048	-0.85%
2021-07-16	0	3.530	3.500	3.530	3.430	3.530	46,000	158,015	3.4351	2.829	2.805	2.829	2.749	2.829	57,401	2.7528	-1.94%
2021-07-15	0	3.600	3.410	3.600	3.640	3.640	3,500	12,740	3.6400	2.885	2.733	2.885	2.917	2.917	4,367	2.9170	2.86%
2021-07-14	0	3.500	3.410	3.500	3.500	3.500	21,000	73,500	3.5000	2.805	2.733	2.805	2.805	2.805	26,205	2.8048	0.57%
2021-07-13	0	3.480	3.470	3.500	3.470	3.480	22,000	76,545	3.4793	2.789	2.781	2.805	2.781	2.789	27,453	2.7882	1.75%
2021-07-12	0	3.420	3.100	3.420	-	-	1,500	5,130	3.4200	2.741	2.484	2.741	-	-	1,872	2.7407	-2.29%
2021-07-09	0	3.500	3.430	3.500	-	-	0	0	-	2.805	2.749	2.805	-	-	0	-	0.00%
2021-07-08	0	3.500	3.500	3.550	3.500	3.500	20,000	70,000	3.5000	2.805	2.805	2.845	2.805	2.805	24,957	2.8048	0.00%
2021-07-07	0	3.500	3.410	3.500	3.500	3.500	1,000	3,500	3.5000	2.805	2.733	2.805	2.805	2.805	1,248	2.8048	0.00%
2021-07-06	0	3.500	3.420	3.500	-	-	0	0	-	2.805	2.741	2.805	-	-	0	-	0.00%
2021-07-05	0	3.500	3.430	3.510	3.500	3.550	43,000	150,600	3.5023	2.805	2.749	2.813	2.805	2.845	53,658	2.8067	-1.41%
2021-07-02	0	3.550	3.510	3.550	3.470	3.560	135,500	477,840	3.5265	2.845	2.813	2.845	2.781	2.853	169,084	2.8260	-1.93%
2021-06-30	0	3.620	3.410	3.510	3.620	3.620	2,500	9,015	3.6060	2.901	2.733	2.813	2.901	2.901	3,120	2.8898	3.72%
2021-06-29	0	3.490	3.490	3.500	3.410	3.500	74,000	258,410	3.4920	2.797	2.797	2.805	2.733	2.805	92,341	2.7984	-0.29%
2021-06-28	0	3.500	3.440	3.500	3.450	3.550	62,500	218,610	3.4978	2.805	2.757	2.805	2.765	2.845	77,991	2.8030	2.94%
2021-06-25	0	3.400	3.400	3.470	3.400	3.570	593,000	2,053,105	3.4622	2.725	2.725	2.781	2.725	2.861	739,978	2.7745	-6.08%
2021-06-24	0	3.620	3.600	3.620	3.430	3.620	494,000	1,756,290	3.5552	2.901	2.885	2.901	2.749	2.901	616,440	2.8491	-0.28%
2021-06-23	0	3.630	3.600	3.630	3.400	3.630	3,016,000	10,965,010	3.6356	2.909	2.885	2.909	2.725	2.909	3,763,529	2.9135	0.00%
2021-06-22	0	3.630	3.620	3.630	3.500	3.630	65,500	233,610	3.5666	2.909	2.901	2.909	2.805	2.909	81,734	2.8582	2.54%
2021-06-21	0	3.540	3.540	3.630	3.530	3.540	15,000	53,090	3.5393	2.837	2.837	2.909	2.829	2.837	18,718	2.8363	0.28%
2021-06-18	0	3.530	3.530	3.560	3.500	3.560	216,000	759,645	3.5169	2.829	2.829	2.853	2.805	2.853	269,537	2.8183	-1.94%
2021-06-17	0	3.600	3.520	3.610	3.420	3.600	168,500	599,520	3.5580	2.885	2.821	2.893	2.741	2.885	210,263	2.8513	-0.55%
2021-06-16	0	3.620	3.550	3.620	3.360	3.620	180,000	642,755	3.5709	2.901	2.845	2.901	2.693	2.901	224,614	2.8616	-0.55%
2021-06-15	0	3.640	3.630	3.640	3.500	3.640	483,000	1,745,625	3.6141	2.917	2.909	2.917	2.805	2.917	602,714	2.8963	0.00%
2021-06-11	0	3.640	-	3.640	3.500	3.640	130,500	472,435	3.6202	2.917	-	2.917	2.805	2.917	162,845	2.9011	0.00%
2021-06-10	0	3.640	3.640	3.650	3.600	3.660	22,500	82,055	3.6469	2.917	2.917	2.925	2.885	2.933	28,077	2.9225	3.70%
2021-06-09	0	3.510	3.510	3.600	3.420	3.560	40,500	142,025	3.5068	2.813	2.813	2.885	2.741	2.853	50,538	2.8103	-4.10%
2021-06-08	0	3.660	3.660	3.670	3.520	3.660	106,500	388,335	3.6463	2.933	2.933	2.941	2.821	2.933	132,896	2.9221	0.00%
2021-06-07	0	3.660	3.660	3.700	3.660	3.660	86,000	314,760	3.6600	2.933	2.933	2.965	2.933	2.933	107,315	2.9330	0.55%
2021-06-04	0	3.640	3.500	3.650	3.640	3.640	500	1,820	3.6400	2.917	2.805	2.925	2.917	2.917	624	2.9170	-0.27%
2021-06-03	0	3.650	3.510	3.650	3.500	3.650	164,000	597,355	3.6424	2.925	2.813	2.925	2.805	2.925	204,648	2.9189	0.00%
2021-06-02	0	3.650	3.650	3.670	3.460	3.650	56,000	204,280	3.6479	2.925	2.925	2.941	2.773	2.925	69,880	2.9233	0.27%
2021-06-01	0	3.640	3.460	3.640	3.430	3.640	18,000	63,240	3.5133	2.917	2.773	2.917	2.749	2.917	22,461	2.8155	2.25%
2021-05-31	0	3.560	3.560	3.640	3.560	3.560	5,000	17,800	3.5600	2.853	2.853	2.917	2.853	2.853	6,239	2.8529	0.00%
2021-05-28	0	3.560	3.300	3.560	3.400	3.570	27,500	95,550	3.4745	2.853	2.645	2.853	2.725	2.861	34,316	2.7844	-0.56%
2021-05-27	0	3.580	-	3.580	-	-	0	0	-	2.869	-	2.869	-	-	0	-	0.00%
2021-05-26	0	3.580	3.200	3.570	-	-	0	0	-	2.869	2.564	2.861	-	-	0	-	-0.28%
2021-05-25	0	3.590	3.220	3.580	3.450	3.620	157,500	563,835	3.5799	2.877	2.580	2.869	2.765	2.901	196,537	2.8688	-0.83%
2021-05-24	0	3.620	3.630	3.640	3.560	3.640	274,000	993,275	3.6251	2.901	2.909	2.917	2.853	2.917	341,912	2.9051	-0.28%
2021-05-21	0	3.630	3.110	3.630	3.610	3.630	76,500	276,635	3.6161	2.909	2.492	2.909	2.893	2.909	95,461	2.8979	0.28%
2021-05-20	0	3.620	3.600	3.620	3.390	3.620	75,500	267,900	3.5483	2.901	2.885	2.901	2.717	2.901	94,213	2.8436	0.28%
2021-05-18	0	3.610	-	3.610	3.500	3.610	59,000	211,035	3.5769	2.893	-	2.893	2.805	2.893	73,623	2.8664	1.69%
2021-05-17	0	3.550	-	3.550	-	-	0	0	-	2.845	-	2.845	-	-	0	-	-1.39%
2021-05-14	0	3.600	3.580	3.600	3.550	3.600	36,500	129,600	3.5507	2.885	2.869	2.885	2.845	2.885	45,547	2.8454	0.84%
2021-05-13	0	3.570	-	3.690	3.550	3.570	28,500	101,185	3.5504	2.861	-	2.957	2.845	2.861	35,564	2.8452	0.56%
2021-05-12	0	3.550	-	3.590	-	-	0	0	-	2.845	-	2.877	-	-	0	-	0.00%
2021-05-11	0	3.550	3.100	3.700	3.490	3.550	68,500	241,760	3.5293	2.845	2.484	2.965	2.797	2.845	85,478	2.8283	0.57%
2021-05-10	0	3.530	3.140	3.530	3.520	3.530	18,000	63,390	3.5217	2.829	2.516	2.829	2.821	2.829	22,461	2.8222	0.28%
2021-05-07	0	3.520	3.090	3.530	3.400	3.520	40,500	140,740	3.4751	2.821	2.476	2.829	2.725	2.821	50,538	2.7848	0.86%
2021-05-06	0	3.490	3.030	3.490	3.530	3.530	1,000	3,530	3.5300	2.797	2.428	2.797	2.829	2.829	1,248	2.8289	1.75%
2021-05-05	0	3.430	3.150	3.500	-	-	0	0	-	2.749	2.524	2.805	-	-	0	-	0.00%
2021-05-04	0	3.430	-	3.430	-	-	0	0	-	2.749	-	2.749	-	-	0	-	0.00%
2021-05-03	0	3.430	1.430	3.450	-	-	0	0	-	2.749	1.146	2.765	-	-	0	-	0.00%
2021-04-30	0	3.430	3.430	3.500	3.400	3.410	11,000	36,770	3.3427	2.749	2.749	2.805	2.725	2.733	13,726	2.6788	0.59%
2021-04-29	0	3.410	3.410	3.450	3.410	3.410	105,000	358,050	3.4100	2.733	2.733	2.765	2.733	2.733	131,025	2.7327	0.29%
2021-04-28	0	3.400	3.400	-	3.380	3.380	22,500	76,050	3.3800	2.725	2.725	-	2.709	2.709	28,077	2.7086	0.59%
2021-04-27	0	3.380	3.130	3.380	-	-	0	0	-	2.709	2.508	2.709	-	-	0	-	0.00%
2021-04-26	0	3.380	3.110	3.380	-	-	0	0	-	2.709	2.492	2.709	-	-	0	-	0.00%
2021-04-23	0	3.380	3.120	3.400	3.340	3.380	28,500	95,625	3.3553	2.709	2.500	2.725	2.677	2.709	35,564	2.6888	0.30%
2021-04-22	0	3.370	3.100	3.390	-	-	0	0	-	2.701	2.484	2.717	-	-	0	-	0.00%
2021-04-21	0	3.370	3.100	3.370	-	-	0	0	-	2.701	2.484	2.701	-	-	0	-	0.00%
2021-04-20	0	3.370	3.190	3.370	-	-	0	0	-	2.701	2.556	2.701	-	-	0	-	0.00%
2021-04-19	0	3.370	3.080	3.370	3.350	3.370	9,000	30,170	3.3522	2.701	2.468	2.701	2.685	2.701	11,231	2.6864	2.12%
2021-04-16	0	3.300	3.110	3.300	-	-	0	0	-	2.645	2.492	2.645	-	-	0	-	-1.49%
2021-04-15	0	3.350	3.110	3.340	-	-	0	0	-	2.685	2.492	2.677	-	-	0	-	-0.30%
2021-04-14	0	3.360	3.050	3.360	-	-	30	100	3.3333	2.693	2.444	2.693	-	-	37	2.6713	-0.59%
2021-04-13	0	3.380	3.040	3.380	-	-	0	0	-	2.709	2.436	2.709	-	-	0	-	0.00%
2021-04-12	0	3.380	3.120	3.370	-	-	0	0	-	2.709	2.500	2.701	-	-	0	-	-0.88%
2021-04-09	0	3.410	3.260	3.400	3.260	3.420	9,000	29,670	3.2967	2.733	2.612	2.725	2.612	2.741	11,231	2.6419	0.29%
2021-04-08	0	3.400	3.300	3.440	3.400	3.460	35,500	121,340	3.4180	2.725	2.645	2.757	2.725	2.773	44,299	2.7391	-2.58%
2021-04-07	0	3.490	3.490	3.800	3.360	3.490	80,000	276,880	3.4610	2.797	2.797	3.045	2.693	2.797	99,828	2.7736	0.29%
2021-04-01	0	3.480	3.030	3.480	3.300	3.480	62,000	211,840	3.4168	2.789	2.428	2.789	2.645	2.789	77,367	2.7381	1.46%
2021-03-31	0	3.430	3.430	3.440	3.270	3.450	13,000	44,120	3.3938	2.749	2.749	2.757	2.620	2.765	16,222	2.7197	1.18%
2021-03-30	0	3.390	3.390	3.480	3.300	3.490	85,500	289,525	3.3863	2.717	2.717	2.789	2.645	2.797	106,692	2.7137	0.00%
2021-03-29	0	3.390	3.270	3.400	3.150	3.390	217,000	720,635	3.3209	2.717	2.620	2.725	2.524	2.717	270,784	2.6613	1.19%
2021-03-26	0	3.350	3.350	3.390	3.120	3.340	17,000	56,470	3.3218	2.685	2.685	2.717	2.500	2.677	21,214	2.6620	1.52%
2021-03-25	0	3.300	3.290	3.500	3.090	3.300	123,000	404,310	3.2871	2.645	2.637	2.805	2.476	2.645	153,486	2.6342	1.54%
2021-03-24	0	3.250	3.150	3.250	3.040	3.260	73,500	238,285	3.2420	2.604	2.524	2.604	2.436	2.612	91,717	2.5980	0.93%
2021-03-23	0	3.220	3.030	3.230	-	-	0	0	-	2.580	2.428	2.588	-	-	0	-	0.00%
2021-03-22	0	3.220	3.050	3.220	-	-	0	0	-	2.580	2.444	2.580	-	-	0	-	-0.31%
2021-03-19	0	3.230	3.030	3.230	3.050	3.230	2,500	7,715	3.0860	2.588	2.428	2.588	2.444	2.588	3,120	2.4730	2.54%
2021-03-18	0	3.150	3.050	3.220	-	-	0	0	-	2.524	2.444	2.580	-	-	0	-	0.00%
2021-03-17	0	3.150	3.020	3.220	3.150	3.150	1,000	3,150	3.1500	2.524	2.420	2.580	2.524	2.524	1,248	2.5243	0.00%
2021-03-16	0	3.150	3.150	3.260	3.010	3.150	41,500	128,575	3.0982	2.524	2.524	2.612	2.412	2.524	51,786	2.4828	4.30%
2021-03-15	0	3.020	3.100	3.150	3.010	3.050	5,000	15,150	3.0300	2.420	2.484	2.524	2.412	2.444	6,239	2.4282	-0.98%
2021-03-12	0	3.050	3.100	3.150	-	-	0	0	-	2.444	2.484	2.524	-	-	0	-	0.33%
2021-03-11	0	3.040	3.040	3.150	2.990	3.030	1,500	4,520	3.0133	2.436	2.436	2.524	2.396	2.428	1,872	2.4148	0.66%
2021-03-10	0	3.020	3.150	3.160	3.020	3.020	1,500	4,680	3.1200	2.420	2.524	2.532	2.420	2.420	1,872	2.5003	-3.82%
2021-03-09	0	3.140	2.970	3.150	-	-	0	0	-	2.516	2.380	2.524	-	-	0	-	0.00%
2021-03-08	0	3.140	3.040	3.160	-	-	0	0	-	2.516	2.436	2.532	-	-	0	-	0.00%
2021-03-05	0	3.140	3.140	3.190	2.910	3.160	420,500	1,281,205	3.0469	2.516	2.516	2.556	2.332	2.532	524,723	2.4417	0.00%
2021-03-04	0	3.140	3.140	3.250	3.140	3.250	3,000	9,695	3.2317	2.516	2.516	2.604	2.516	2.604	3,744	2.5898	-3.68%
2021-03-03	0	3.260	3.180	3.260	3.160	3.260	16,500	53,200	3.2242	2.612	2.548	2.612	2.532	2.612	20,590	2.5838	0.31%
2021-03-02	0	3.250	3.150	3.250	-	-	0	0	-	2.604	2.524	2.604	-	-	0	-	-0.31%
2021-03-01	0	3.260	3.110	3.260	-	-	0	0	-	2.612	2.492	2.612	-	-	0	-	0.00%
2021-02-26	0	3.260	3.120	3.260	-	-	0	0	-	2.612	2.500	2.612	-	-	0	-	0.00%
2021-02-25	0	3.260	3.170	3.260	3.260	3.260	500	1,630	3.2600	2.612	2.540	2.612	2.612	2.612	624	2.6125	2.52%
2021-02-24	0	3.180	3.180	3.260	3.160	3.180	2,500	7,910	3.1640	2.548	2.548	2.612	2.532	2.548	3,120	2.5356	1.92%
2021-02-23	0	3.120	3.120	3.260	3.100	3.100	500	1,550	3.1000	2.500	2.500	2.612	2.484	2.484	624	2.4843	-3.70%
2021-02-22	0	3.240	3.150	3.240	3.060	3.270	26,000	84,410	3.2465	2.596	2.524	2.596	2.452	2.620	32,444	2.6017	-0.31%
2021-02-19	0	3.250	2.980	3.250	-	-	0	0	-	2.604	2.388	2.604	-	-	0	-	-0.61%
2021-02-18	0	3.270	3.050	3.270	-	-	0	0	-	2.620	2.444	2.620	-	-	0	-	0.00%
2021-02-17	0	3.270	3.150	3.270	3.130	3.280	21,000	68,430	3.2586	2.620	2.524	2.620	2.508	2.629	26,205	2.6113	4.47%
2021-02-16	0	3.130	3.130	3.250	3.130	3.130	22,000	68,860	3.1300	2.508	2.508	2.604	2.508	2.508	27,453	2.5083	0.32%
2021-02-11	0	3.120	2.820	3.190	-	-	0	0	-	2.500	2.260	2.556	-	-	0	-	0.00%
2021-02-10	0	3.120	3.160	3.200	3.150	3.150	5,000	15,750	3.1500	2.500	2.532	2.564	2.524	2.524	6,239	2.5243	-0.32%
2021-02-09	0	3.130	3.010	3.200	-	-	0	0	-	2.508	2.412	2.564	-	-	0	-	0.00%
2021-02-08	0	3.130	3.100	3.200	-	-	0	0	-	2.508	2.484	2.564	-	-	0	-	0.00%
2021-02-05	0	3.130	3.130	3.150	3.050	3.140	35,000	109,385	3.1253	2.508	2.508	2.524	2.444	2.516	43,675	2.5045	0.32%
2021-02-04	0	3.120	2.500	3.120	-	-	0	0	-	2.500	2.003	2.500	-	-	0	-	-1.58%
2021-02-03	0	3.170	2.400	3.170	-	-	0	0	-	2.540	1.923	2.540	-	-	0	-	-0.63%
2021-02-02	0	3.190	-	3.190	3.200	3.200	20,000	64,000	3.2000	2.556	-	2.556	2.564	2.564	24,957	2.5644	3.24%
2021-02-01	0	3.090	2.800	3.180	-	-	0	0	-	2.476	2.244	2.548	-	-	0	-	-0.96%
2021-01-29	0	3.120	-	3.120	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2021-01-28	0	3.120	3.030	3.140	3.190	3.190	500	1,595	3.1900	2.500	2.428	2.516	2.556	2.556	624	2.5564	0.32%
2021-01-27	0	3.110	2.900	3.170	-	-	0	0	-	2.492	2.324	2.540	-	-	0	-	-2.51%
2021-01-26	0	3.190	2.850	3.190	3.110	3.220	3,500	10,940	3.1257	2.556	2.284	2.556	2.492	2.580	4,367	2.5049	2.57%
2021-01-25	0	3.110	3.110	3.180	3.100	3.140	66,500	206,560	3.1062	2.492	2.492	2.548	2.484	2.516	82,982	2.4892	0.32%
2021-01-22	0	3.100	2.800	3.100	3.150	3.150	5,000	15,750	3.1500	2.484	2.244	2.484	2.524	2.524	6,239	2.5243	-1.59%
2021-01-21	0	3.150	2.870	3.220	-	-	0	0	-	2.524	2.300	2.580	-	-	0	-	0.00%
2021-01-20	0	3.150	3.050	3.150	3.230	3.230	500	1,615	3.2300	2.524	2.444	2.524	2.588	2.588	624	2.5884	3.96%
2021-01-19	0	3.030	3.030	3.120	3.030	3.200	61,000	192,890	3.1621	2.428	2.428	2.500	2.428	2.564	76,119	2.5341	0.00%
2021-01-18	0	3.030	3.030	3.190	-	-	0	0	-	2.428	2.428	2.556	-	-	0	-	0.33%
2021-01-15	0	3.020	3.020	3.200	-	-	0	0	-	2.420	2.420	2.564	-	-	0	-	0.33%
2021-01-14	0	3.010	3.000	3.200	-	-	0	0	-	2.412	2.404	2.564	-	-	0	-	0.00%
2021-01-13	0	3.010	3.010	3.150	3.010	3.020	9,000	27,130	3.0144	2.412	2.412	2.524	2.412	2.420	11,231	2.4157	-0.33%
2021-01-12	0	3.020	3.020	3.230	3.000	3.020	51,500	155,260	3.0148	2.420	2.420	2.588	2.404	2.420	64,265	2.4160	0.33%
2021-01-11	0	3.010	3.010	3.270	-	-	0	0	-	2.412	2.412	2.620	-	-	0	-	0.33%
2021-01-08	0	3.000	3.000	3.240	-	-	0	0	-	2.404	2.404	2.596	-	-	0	-	0.00%
2021-01-07	0	3.000	2.930	3.080	-	-	0	0	-	2.404	2.348	2.468	-	-	0	-	0.00%
2021-01-06	0	3.000	2.950	3.280	-	-	0	0	-	2.404	2.364	2.629	-	-	0	-	0.00%
2021-01-05	0	3.000	2.980	3.280	-	-	0	0	-	2.404	2.388	2.629	-	-	0	-	0.00%
2021-01-04	0	3.000	3.000	3.100	3.000	3.000	1,000	3,000	3.0000	2.404	2.404	2.484	2.404	2.404	1,248	2.4041	-0.99%
2020-12-31	0	3.030	3.000	3.100	3.030	3.030	2,500	7,575	3.0300	2.428	2.404	2.484	2.428	2.428	3,120	2.4282	0.00%
2020-12-30	0	3.030	3.000	3.030	-	-	0	0	-	2.428	2.404	2.428	-	-	0	-	-2.26%
2020-12-29	0	3.100	3.100	3.280	3.100	3.100	500	1,550	3.1000	2.484	2.484	2.629	2.484	2.484	624	2.4843	0.00%
2020-12-28	0	3.100	3.110	3.220	3.010	3.200	53,500	170,630	3.1893	2.484	2.492	2.580	2.412	2.564	66,760	2.5559	-2.52%
2020-12-24	0	3.180	2.750	3.180	-	-	0	0	-	2.548	2.204	2.548	-	-	0	-	-1.24%
2020-12-23	0	3.220	2.850	3.220	-	-	0	0	-	2.580	2.284	2.580	-	-	0	-	-0.31%
2020-12-22	0	3.230	2.990	3.230	3.240	3.240	2,500	8,080	3.2320	2.588	2.396	2.588	2.596	2.596	3,120	2.5900	9.12%
2020-12-21	0	2.960	2.960	3.230	-	-	0	0	-	2.372	2.372	2.588	-	-	0	-	0.00%
2020-12-18	0	2.960	2.960	3.220	-	-	0	0	-	2.372	2.372	2.580	-	-	0	-	0.00%
2020-12-17	0	2.960	2.960	3.230	-	-	0	0	-	2.372	2.372	2.588	-	-	0	-	0.34%
2020-12-16	0	2.950	2.860	3.230	2.950	2.950	2,000	5,900	2.9500	2.364	2.292	2.588	2.364	2.364	2,496	2.3641	-1.67%
2020-12-15	0	3.000	3.000	3.280	3.000	3.000	27,000	81,000	3.0000	2.404	2.404	2.629	2.404	2.404	33,692	2.4041	-5.36%
2020-12-14	0	3.170	3.010	3.170	3.300	3.300	500	1,650	3.3000	2.540	2.412	2.540	2.645	2.645	624	2.6445	6.38%
2020-12-11	0	2.980	2.830	2.980	2.980	3.040	4,000	12,100	3.0250	2.388	2.268	2.388	2.388	2.436	4,991	2.4242	3.83%
2020-12-10	0	2.870	2.760	3.150	-	-	0	0	-	2.300	2.212	2.524	-	-	0	-	0.00%
2020-12-09	0	2.870	2.870	3.000	-	-	0	0	-	2.300	2.300	2.404	-	-	0	-	0.70%
2020-12-08	0	2.850	2.850	-	-	-	0	0	-	2.284	2.284	-	-	-	0	-	0.00%
2020-12-07	0	2.850	2.850	3.310	2.830	2.830	3,000	8,490	2.8300	2.284	2.284	2.653	2.268	2.268	3,744	2.2679	-8.36%
2020-12-04	0	3.110	2.810	3.230	-	-	0	0	-	2.492	2.252	2.588	-	-	0	-	0.00%
2020-12-03	0	3.110	3.000	3.280	3.110	3.110	1,500	4,785	3.1900	2.492	2.404	2.629	2.492	2.492	1,872	2.5564	0.00%
2020-12-02	0	3.110	3.080	3.200	2.960	3.360	123,500	396,555	3.2110	2.492	2.468	2.564	2.372	2.693	154,110	2.5732	2.98%
2020-12-01	0	3.020	2.880	3.020	2.840	3.200	76,500	234,120	3.0604	2.420	2.308	2.420	2.276	2.564	95,461	2.4525	7.86%
2020-11-30	0	2.800	2.800	2.980	2.780	2.780	5,500	15,290	2.7800	2.244	2.244	2.388	2.228	2.228	6,863	2.2278	0.72%
2020-11-27	0	2.780	2.780	-	-	-	0	0	-	2.228	2.228	-	-	-	0	-	0.00%
2020-11-26	0	2.780	2.770	2.950	-	-	0	0	-	2.228	2.220	2.364	-	-	0	-	0.00%
2020-11-25	0	2.780	2.780	3.050	-	-	0	0	-	2.228	2.228	2.444	-	-	0	-	0.36%
2020-11-24	0	2.770	2.770	3.000	-	-	0	0	-	2.220	2.220	2.404	-	-	0	-	0.36%
2020-11-23	0	2.760	2.760	3.000	2.760	2.800	12,000	33,360	2.7800	2.212	2.212	2.404	2.212	2.244	14,974	2.2278	0.36%
2020-11-20	0	2.750	2.740	2.750	2.710	2.850	108,000	295,375	2.7350	2.204	2.196	2.204	2.172	2.284	134,768	2.1917	-4.84%
2020-11-19	0	2.890	2.890	2.980	2.800	2.860	3,500	9,830	2.8086	2.316	2.316	2.388	2.244	2.292	4,367	2.2507	3.21%
2020-11-18	0	2.800	2.800	2.980	-	-	0	0	-	2.244	2.244	2.388	-	-	0	-	0.36%
2020-11-17	0	2.790	2.790	2.900	2.780	2.960	24,000	69,865	2.9110	2.236	2.236	2.324	2.228	2.372	29,949	2.3328	-1.41%
2020-11-16	0	2.830	2.760	2.980	-	-	0	0	-	2.268	2.212	2.388	-	-	0	-	0.00%
2020-11-13	0	2.830	2.830	2.940	-	-	0	0	-	2.268	2.268	2.356	-	-	0	-	0.35%
2020-11-12	0	2.820	2.820	2.970	-	-	0	0	-	2.260	2.260	2.380	-	-	0	-	0.00%
2020-11-11	0	2.820	2.820	2.940	2.810	2.830	15,500	43,695	2.8190	2.260	2.260	2.356	2.252	2.268	19,342	2.2591	0.71%
2020-11-10	0	2.800	2.800	2.980	2.780	2.800	11,000	30,790	2.7991	2.244	2.244	2.388	2.228	2.244	13,726	2.2431	0.00%
2020-11-09	0	2.800	2.800	2.900	-	-	0	0	-	2.244	2.244	2.324	-	-	0	-	0.72%
2020-11-06	0	2.780	2.780	2.940	2.710	2.730	11,500	31,375	2.7283	2.228	2.228	2.356	2.172	2.188	14,350	2.1864	1.83%
2020-11-05	0	2.730	2.730	3.000	2.730	2.800	11,500	32,130	2.7939	2.188	2.188	2.404	2.188	2.244	14,350	2.2390	-2.50%
2020-11-04	0	2.800	2.780	2.800	2.800	2.800	500	1,400	2.8000	2.244	2.228	2.244	2.244	2.244	624	2.2439	2.56%
2020-11-03	0	2.730	2.730	2.790	2.640	2.800	8,500	22,625	2.6618	2.188	2.188	2.236	2.116	2.244	10,607	2.1331	-2.50%
2020-11-02	0	2.800	2.800	2.850	-	-	0	0	-	2.244	2.244	2.284	-	-	0	-	0.00%
2020-10-30	0	2.800	2.800	2.850	2.800	2.800	6,500	18,200	2.8000	2.244	2.244	2.284	2.244	2.244	8,111	2.2439	1.45%
2020-10-29	0	2.760	2.760	2.840	2.700	2.970	14,000	38,325	2.7375	2.212	2.212	2.276	2.164	2.380	17,470	2.1938	-7.69%
2020-10-28	0	2.990	2.880	3.070	-	-	0	0	-	2.396	2.308	2.460	-	-	0	-	0.00%
2020-10-27	0	2.990	2.850	2.990	3.000	3.010	6,000	18,010	3.0017	2.396	2.284	2.396	2.404	2.412	7,487	2.4055	3.10%
2020-10-23	0	2.900	2.900	2.920	2.890	2.940	93,000	270,675	2.9105	2.324	2.324	2.340	2.316	2.356	116,050	2.3324	-2.36%
2020-10-22	0	2.970	2.880	2.960	2.800	2.970	10,500	29,680	2.8267	2.380	2.308	2.372	2.244	2.380	13,102	2.2652	4.58%
2020-10-21	0	2.840	2.840	2.850	2.760	2.850	75,000	211,555	2.8207	2.276	2.276	2.284	2.212	2.284	93,589	2.2605	2.16%
2020-10-20	0	2.780	2.750	2.850	2.700	3.150	202,000	580,360	2.8731	2.228	2.204	2.284	2.164	2.524	252,067	2.3024	-7.64%
2020-10-19	0	3.010	3.010	3.200	3.010	3.110	58,500	179,145	3.0623	2.412	2.412	2.564	2.412	2.492	72,999	2.4541	-10.68%
2020-10-16	0	3.370	3.230	3.370	3.230	3.370	139,000	456,445	3.2838	2.701	2.588	2.701	2.588	2.701	173,452	2.6315	4.66%
2020-10-15	0	3.220	3.000	3.250	-	-	0	0	-	2.580	2.404	2.604	-	-	0	-	0.00%
2020-10-14	0	3.220	3.000	3.220	3.220	3.220	3,500	11,270	3.2200	2.580	2.404	2.580	2.580	2.580	4,367	2.5804	0.00%
2020-10-12	0	3.220	3.000	3.220	-	-	0	0	-	2.580	2.404	2.580	-	-	0	-	0.00%
2020-10-09	0	3.220	3.050	3.220	-	-	0	0	-	2.580	2.444	2.580	-	-	0	-	-0.31%
2020-10-08	0	3.230	3.100	3.230	-	-	0	0	-	2.588	2.484	2.588	-	-	0	-	0.00%
2020-10-07	0	3.230	3.100	3.230	-	-	0	0	-	2.588	2.484	2.588	-	-	0	-	0.00%
2020-10-06	0	3.230	3.100	3.230	-	-	0	0	-	2.588	2.484	2.588	-	-	0	-	-0.62%
2020-10-05	0	3.250	3.100	3.250	-	-	0	0	-	2.604	2.484	2.604	-	-	0	-	0.00%
2020-09-30	0	3.250	3.100	3.250	3.250	3.250	2,000	6,500	3.2500	2.604	2.484	2.604	2.604	2.604	2,496	2.6045	0.31%
2020-09-29	0	3.240	3.100	3.250	-	-	0	0	-	2.596	2.484	2.604	-	-	0	-	0.00%
2020-09-28	0	3.240	3.100	3.250	-	-	0	0	-	2.596	2.484	2.604	-	-	0	-	0.00%
2020-09-25	0	3.240	3.100	3.240	-	-	0	0	-	2.596	2.484	2.596	-	-	0	-	-0.31%
2020-09-24	0	3.250	3.100	3.200	-	-	0	0	-	2.604	2.484	2.564	-	-	0	-	0.00%
2020-09-23	0	3.250	3.100	3.250	-	-	0	0	-	2.604	2.484	2.604	-	-	0	-	0.00%
2020-09-22	0	3.250	3.100	3.250	-	-	0	0	-	2.604	2.484	2.604	-	-	0	-	0.00%
2020-09-21	0	3.250	3.100	3.300	-	-	0	0	-	2.604	2.484	2.645	-	-	0	-	0.00%
2020-09-18	0	3.250	3.090	3.300	3.180	3.250	7,000	22,715	3.2450	2.604	2.476	2.645	2.548	2.604	8,735	2.6005	0.00%
2020-09-17	0	3.250	3.030	3.250	3.300	3.300	500	1,650	3.3000	2.604	2.428	2.604	2.645	2.645	624	2.6445	-1.52%
2020-09-16	0	3.300	3.030	3.300	3.320	3.320	500	1,660	3.3200	2.645	2.428	2.645	2.661	2.661	624	2.6606	3.12%
2020-09-15	0	3.200	3.030	3.200	3.200	3.200	500	1,600	3.2000	2.564	2.428	2.564	2.564	2.564	624	2.5644	0.00%
2020-09-14	0	3.200	3.060	3.200	-	-	0	0	-	2.564	2.452	2.564	-	-	0	-	-0.93%
2020-09-11	0	3.230	3.060	3.320	-	-	0	0	-	2.588	2.452	2.661	-	-	0	-	-2.12%
2020-09-10	0	3.300	3.060	3.300	3.330	3.340	1,500	5,000	3.3333	2.645	2.452	2.645	2.669	2.677	1,872	2.6713	3.45%
2020-09-09	0	3.190	3.060	3.340	-	-	0	0	-	2.556	2.452	2.677	-	-	0	-	0.00%
2020-09-08	0	3.190	3.060	3.340	-	-	0	0	-	2.556	2.452	2.677	-	-	0	-	0.00%
2020-09-07	0	3.190	3.050	3.340	-	-	0	0	-	2.556	2.444	2.677	-	-	0	-	0.00%
2020-09-04	0	3.190	3.100	3.190	3.190	3.190	3,000	9,570	3.1900	2.556	2.484	2.556	2.556	2.556	3,744	2.5564	-0.31%
2020-09-03	0	3.200	3.060	3.200	3.170	3.260	6,000	19,095	3.1825	2.564	2.452	2.564	2.540	2.612	7,487	2.5504	-1.84%
2020-09-02	0	3.260	3.060	3.260	-	-	0	0	-	2.612	2.452	2.612	-	-	0	-	0.00%
2020-09-01	0	3.260	3.060	3.260	3.260	3.260	500	1,630	3.2600	2.612	2.452	2.612	2.612	2.612	624	2.6125	0.31%
2020-08-31	0	3.250	3.060	3.310	-	-	0	0	-	2.604	2.452	2.653	-	-	0	-	0.00%
2020-08-28	0	3.250	3.070	3.350	-	-	0	0	-	2.604	2.460	2.685	-	-	0	-	0.00%
2020-08-27	0	3.250	3.250	3.350	3.210	3.250	20,500	66,505	3.2441	2.604	2.604	2.685	2.572	2.604	25,581	2.5998	-0.31%
2020-08-26	0	3.260	3.260	3.360	-	-	0	0	-	2.612	2.612	2.693	-	-	0	-	0.00%
2020-08-25	0	3.260	2.400	3.770	-	-	0	0	-	2.612	1.923	3.021	-	-	0	-	0.00%
2020-08-24	0	3.260	3.070	3.350	-	-	0	0	-	2.612	2.460	2.685	-	-	0	-	0.00%
2020-08-21	0	3.260	3.050	3.400	-	-	0	0	-	2.612	2.444	2.725	-	-	0	-	0.00%
2020-08-20	0	3.260	3.070	3.350	-	-	0	0	-	2.612	2.460	2.685	-	-	0	-	0.00%
2020-08-19	0	3.260	3.040	3.400	-	-	0	0	-	2.612	2.436	2.725	-	-	0	-	0.00%
2020-08-18	0	3.260	3.060	3.260	-	-	0	0	-	2.612	2.452	2.612	-	-	0	-	-1.21%
2020-08-17	0	3.300	3.100	3.300	3.100	3.350	59,500	186,580	3.1358	2.645	2.484	2.645	2.484	2.685	74,247	2.5130	7.49%
2020-08-14	0	3.070	3.060	3.130	-	-	0	0	-	2.460	2.452	2.508	-	-	0	-	0.00%
2020-08-13	0	3.070	3.000	3.130	-	-	0	0	-	2.460	2.404	2.508	-	-	0	-	0.33%
2020-08-12	0	3.060	3.000	3.120	-	-	0	0	-	2.452	2.404	2.500	-	-	0	-	0.00%
2020-08-11	0	3.060	3.000	3.130	-	-	0	0	-	2.452	2.404	2.508	-	-	0	-	0.00%
2020-08-10	0	3.060	3.000	3.130	-	-	0	0	-	2.452	2.404	2.508	-	-	0	-	0.00%
2020-08-07	0	3.060	3.000	3.130	-	-	0	0	-	2.452	2.404	2.508	-	-	0	-	0.00%
2020-08-06	0	3.060	3.060	3.150	-	-	0	0	-	2.452	2.452	2.524	-	-	0	-	0.00%
2020-08-05	0	3.060	3.060	3.150	3.060	3.060	500	1,530	3.0600	2.452	2.452	2.524	2.452	2.452	624	2.4522	0.33%
2020-08-04	0	3.050	3.050	3.140	3.030	3.030	1,500	4,545	3.0300	2.444	2.444	2.516	2.428	2.428	1,872	2.4282	-3.17%
2020-08-03	0	3.150	3.010	3.180	3.180	3.190	1,000	3,185	3.1850	2.524	2.412	2.548	2.548	2.556	1,248	2.5524	0.64%
2020-07-31	0	3.130	3.130	3.140	3.100	3.120	7,500	23,350	3.1133	2.508	2.508	2.516	2.484	2.500	9,359	2.4949	-0.63%
2020-07-30	0	3.150	3.150	3.200	3.050	3.110	7,000	21,705	3.1007	2.524	2.524	2.564	2.444	2.492	8,735	2.4848	-1.56%
2020-07-29	0	3.200	3.050	3.280	-	-	0	0	-	2.564	2.444	2.629	-	-	0	-	0.00%
2020-07-28	0	3.200	3.050	3.330	-	-	0	0	-	2.564	2.444	2.669	-	-	0	-	0.00%
2020-07-27	0	3.200	3.080	3.200	-	-	0	0	-	2.564	2.468	2.564	-	-	0	-	0.00%
2020-07-24	0	3.200	3.100	3.240	3.150	3.200	10,500	33,575	3.1976	2.564	2.484	2.596	2.524	2.564	13,102	2.5625	-1.23%
2020-07-23	0	3.240	3.150	3.290	-	-	0	0	-	2.596	2.524	2.637	-	-	0	-	0.00%
2020-07-22	0	3.240	3.150	3.240	3.150	3.360	41,000	134,870	3.2895	2.596	2.524	2.596	2.524	2.693	51,162	2.6361	4.85%
2020-07-21	0	3.090	3.080	3.280	-	-	0	0	-	2.476	2.468	2.629	-	-	0	-	0.00%
2020-07-20	0	3.090	3.080	3.280	-	-	0	0	-	2.476	2.468	2.629	-	-	0	-	0.00%
2020-07-17	0	3.090	3.050	3.300	3.090	3.090	500	1,545	3.0900	2.476	2.444	2.645	2.476	2.476	624	2.4763	-0.32%
2020-07-16	0	3.100	3.080	3.240	-	-	0	0	-	2.484	2.468	2.596	-	-	0	-	0.00%
2020-07-15	0	3.100	3.080	3.240	-	-	0	0	-	2.484	2.468	2.596	-	-	0	-	0.00%
2020-07-14	0	3.100	3.100	3.220	3.070	3.080	1,000	3,075	3.0750	2.484	2.484	2.580	2.460	2.468	1,248	2.4642	-5.49%
2020-07-13	0	3.280	3.100	3.280	3.010	3.320	11,500	35,825	3.1152	2.629	2.484	2.629	2.412	2.661	14,350	2.4965	2.18%
2020-07-10	0	3.210	3.000	3.210	-	-	0	0	-	2.572	2.404	2.572	-	-	0	-	0.00%
2020-07-09	0	3.210	3.210	3.300	3.200	3.220	16,500	52,925	3.2076	2.572	2.572	2.645	2.564	2.580	20,590	2.5705	0.00%
2020-07-08	0	3.210	3.000	3.320	-	-	0	0	-	2.572	2.404	2.661	-	-	0	-	0.00%
2020-07-07	0	3.210	3.210	3.290	3.210	3.270	11,500	37,365	3.2491	2.572	2.572	2.637	2.572	2.620	14,350	2.6038	-2.73%
2020-07-06	0	3.300	3.280	3.350	3.150	3.400	59,500	189,695	3.1882	2.645	2.629	2.685	2.524	2.725	74,247	2.5549	2.80%
2020-07-03	0	3.210	3.100	3.210	3.060	3.210	57,000	181,125	3.1776	2.572	2.484	2.572	2.452	2.572	71,128	2.5465	4.90%
2020-07-02	0	3.060	2.940	3.140	2.860	3.140	9,000	26,410	2.9344	2.452	2.356	2.516	2.292	2.516	11,231	2.3516	4.79%
2020-06-30	0	2.920	2.870	3.000	-	-	0	0	-	2.340	2.300	2.404	-	-	0	-	0.00%
2020-06-29	0	2.920	2.920	3.060	2.860	2.950	15,000	43,620	2.9080	2.340	2.340	2.452	2.292	2.364	18,718	2.3304	-5.81%
2020-06-26	0	3.100	2.960	3.100	2.900	3.100	21,000	62,505	2.9764	2.484	2.372	2.484	2.324	2.484	26,205	2.3852	4.03%
2020-06-24	0	2.980	2.980	3.100	2.980	3.040	17,500	52,530	3.0017	2.388	2.388	2.484	2.388	2.436	21,837	2.4055	-4.79%
2020-06-23	0	3.130	3.040	3.130	-	-	0	0	-	2.508	2.436	2.508	-	-	0	-	-0.63%
2020-06-22	0	3.150	3.050	3.150	-	-	0	0	-	2.524	2.444	2.524	-	-	0	-	0.00%
2020-06-19	0	3.150	3.070	3.200	-	-	0	0	-	2.524	2.460	2.564	-	-	0	-	0.00%
2020-06-18	0	3.150	3.050	3.160	3.010	3.190	2,500	7,875	3.1500	2.524	2.444	2.532	2.412	2.556	3,120	2.5243	4.30%
2020-06-17	0	3.020	3.010	3.100	-	-	0	0	-	2.420	2.412	2.484	-	-	0	-	0.00%
2020-06-16	0	3.020	3.010	3.210	2.990	3.020	4,500	13,575	3.0167	2.420	2.412	2.572	2.396	2.420	5,615	2.4175	0.33%
2020-06-15	0	3.010	3.000	3.050	3.010	3.010	500	1,505	3.0100	2.412	2.404	2.444	2.412	2.412	624	2.4121	-2.59%
2020-06-12	0	3.090	3.080	3.180	-	-	0	0	-	2.476	2.468	2.548	-	-	0	-	0.00%
2020-06-11	0	3.090	3.010	3.260	-	-	0	0	-	2.476	2.412	2.612	-	-	0	-	0.00%
2020-06-10	0	3.090	3.090	3.260	3.080	3.220	8,500	27,300	3.2118	2.476	2.476	2.612	2.468	2.580	10,607	2.5738	-3.74%
2020-06-09	0	3.210	3.000	3.300	-	-	0	0	-	2.572	2.404	2.645	-	-	0	-	0.00%
2020-06-08	0	3.210	3.100	3.220	-	-	50	160	3.2000	2.572	2.484	2.580	-	-	62	2.5644	-0.62%
2020-06-05	0	3.230	3.000	3.290	-	-	0	0	-	2.588	2.404	2.637	-	-	0	-	0.00%
2020-06-04	0	3.230	3.080	3.300	-	-	0	0	-	2.588	2.468	2.645	-	-	0	-	-1.22%
2020-06-03	0	3.270	3.030	3.300	-	-	0	0	-	2.620	2.428	2.645	-	-	0	-	-0.30%
2020-06-02	0	3.280	3.210	3.280	3.200	3.280	4,500	14,440	3.2089	2.629	2.572	2.629	2.564	2.629	5,615	2.5715	2.50%
2020-06-01	0	3.200	2.970	3.230	3.140	3.240	25,000	80,360	3.2144	2.564	2.380	2.588	2.516	2.596	31,196	2.5759	1.91%
2020-05-29	0	3.140	2.960	3.140	2.980	3.140	2,500	7,530	3.0120	2.516	2.372	2.516	2.388	2.516	3,120	2.4137	0.00%
2020-05-28	0	3.140	2.970	3.240	-	-	0	0	-	2.516	2.380	2.596	-	-	0	-	0.00%
2020-05-27	0	3.140	2.970	3.280	-	-	0	0	-	2.516	2.380	2.629	-	-	0	-	0.00%
2020-05-26	0	3.140	3.010	3.150	-	-	0	0	-	2.516	2.412	2.524	-	-	0	-	-0.32%
2020-05-25	0	3.150	2.970	3.150	2.970	3.150	6,000	18,010	3.0017	2.524	2.380	2.524	2.380	2.524	7,487	2.4055	1.61%
2020-05-22	0	3.100	3.020	3.100	2.980	3.140	21,500	65,600	3.0512	2.484	2.420	2.484	2.388	2.516	26,829	2.4451	-2.21%
2020-05-21	0	3.170	3.110	3.230	3.170	3.240	118,000	375,440	3.1817	2.540	2.492	2.588	2.540	2.596	147,247	2.5497	2.26%
2020-05-20	0	3.100	3.100	3.150	3.100	3.100	11,000	34,100	3.1000	2.484	2.484	2.524	2.484	2.484	13,726	2.4843	-2.21%
2020-05-19	0	3.170	3.100	3.170	2.770	3.170	2,000	5,940	2.9700	2.540	2.484	2.540	2.220	2.540	2,496	2.3801	-1.55%
2020-05-18	0	3.220	2.910	3.220	-	-	0	0	-	2.580	2.332	2.580	-	-	0	-	-0.92%
2020-05-15	0	3.250	2.880	3.250	-	-	0	0	-	2.604	2.308	2.604	-	-	0	-	-0.61%
2020-05-14	0	3.270	3.100	3.170	3.140	3.370	24,500	77,620	3.1682	2.620	2.484	2.540	2.516	2.701	30,572	2.5389	1.15%
2020-05-13	0	3.430	3.270	3.430	3.430	3.450	1,500	5,155	3.4367	2.591	2.470	2.591	2.591	2.606	1,986	2.5959	7.86%
2020-05-12	0	3.180	3.180	3.350	3.150	3.380	17,000	55,610	3.2712	2.402	2.402	2.530	2.379	2.553	22,506	2.4709	-5.64%
2020-05-11	0	3.370	3.170	3.380	3.370	3.390	3,500	11,805	3.3729	2.546	2.394	2.553	2.546	2.561	4,634	2.5477	0.30%
2020-05-08	0	3.360	3.310	3.380	3.280	3.380	113,000	375,645	3.3243	2.538	2.500	2.553	2.478	2.553	149,601	2.5110	5.33%
2020-05-07	0	3.190	3.170	3.290	3.130	3.190	9,000	28,260	3.1400	2.410	2.394	2.485	2.364	2.410	11,915	2.3718	0.00%
2020-05-06	0	3.190	3.140	3.270	3.070	3.250	42,000	131,520	3.1314	2.410	2.372	2.470	2.319	2.455	55,604	2.3653	-2.74%
2020-05-05	0	3.280	3.050	3.330	-	-	0	0	-	2.478	2.304	2.515	-	-	0	-	0.00%
2020-05-04	0	3.280	3.000	3.280	3.310	3.350	2,000	6,680	3.3400	2.478	2.266	2.478	2.500	2.530	2,648	2.5229	-2.67%
2020-04-29	0	3.370	3.010	3.390	-	-	0	0	-	2.546	2.274	2.561	-	-	0	-	0.00%
2020-04-28	0	3.370	3.020	3.370	3.370	3.400	21,500	72,545	3.3742	2.546	2.281	2.546	2.546	2.568	28,464	2.5487	-0.30%
2020-04-27	0	3.380	2.950	3.380	-	-	0	0	-	2.553	2.228	2.553	-	-	0	-	-0.29%
2020-04-24	0	3.390	2.950	3.390	-	-	0	0	-	2.561	2.228	2.561	-	-	0	-	-0.59%
2020-04-23	0	3.410	2.860	3.410	-	-	0	0	-	2.576	2.160	2.576	-	-	0	-	0.00%
2020-04-22	0	3.410	2.900	3.410	-	-	0	0	-	2.576	2.191	2.576	-	-	0	-	-0.29%
2020-04-21	0	3.420	2.950	3.420	-	-	0	0	-	2.583	2.228	2.583	-	-	0	-	-0.58%
2020-04-20	0	3.440	3.280	3.440	3.280	3.450	5,000	16,740	3.3480	2.598	2.478	2.598	2.478	2.606	6,619	2.5289	4.88%
2020-04-17	0	3.280	3.000	3.280	-	-	0	0	-	2.478	2.266	2.478	-	-	0	-	0.00%
2020-04-16	0	3.280	2.940	3.300	-	-	0	0	-	2.478	2.221	2.493	-	-	0	-	0.00%
2020-04-15	0	3.280	3.280	3.490	3.270	3.280	70,000	229,425	3.2775	2.478	2.478	2.636	2.470	2.478	92,673	2.4756	0.31%
2020-04-14	0	3.270	2.940	3.270	3.270	3.320	19,500	64,105	3.2874	2.470	2.221	2.470	2.470	2.508	25,816	2.4831	0.00%
2020-04-09	0	3.270	2.900	3.300	-	-	0	0	-	2.470	2.191	2.493	-	-	0	-	0.00%
2020-04-08	0	3.270	3.170	3.440	-	-	0	0	-	2.470	2.394	2.598	-	-	0	-	0.00%
2020-04-07	0	3.270	3.240	3.270	3.200	3.280	211,000	680,220	3.2238	2.470	2.447	2.470	2.417	2.478	279,343	2.4351	1.24%
2020-04-06	0	3.230	3.000	3.240	-	-	0	0	-	2.440	2.266	2.447	-	-	0	-	0.00%
2020-04-03	0	3.230	2.860	3.240	-	-	0	0	-	2.440	2.160	2.447	-	-	0	-	0.00%
2020-04-02	0	3.230	2.860	3.240	-	-	0	0	-	2.440	2.160	2.447	-	-	0	-	0.00%
2020-04-01	0	3.230	2.930	3.230	-	-	0	0	-	2.440	2.213	2.440	-	-	0	-	-0.62%
2020-03-31	0	3.250	2.860	3.450	-	-	0	0	-	2.455	2.160	2.606	-	-	0	-	0.00%
2020-03-30	0	3.250	2.950	3.250	-	-	0	0	-	2.455	2.228	2.455	-	-	0	-	0.00%
2020-03-27	0	3.250	2.850	3.340	-	-	0	0	-	2.455	2.153	2.523	-	-	0	-	0.00%
2020-03-26	0	3.250	2.890	3.260	-	-	0	0	-	2.455	2.183	2.462	-	-	0	-	0.00%
2020-03-25	0	3.250	3.100	3.250	3.100	3.250	6,500	20,245	3.1146	2.455	2.342	2.455	2.342	2.455	8,605	2.3526	3.17%
2020-03-24	0	3.150	3.110	3.150	3.100	3.150	59,000	183,270	3.1063	2.379	2.349	2.379	2.342	2.379	78,110	2.3463	1.29%
2020-03-23	0	3.110	2.850	3.110	2.900	3.120	13,000	39,070	3.0054	2.349	2.153	2.349	2.191	2.357	17,211	2.2701	0.32%
2020-03-20	0	3.100	2.980	3.090	3.020	3.100	1,500	4,570	3.0467	2.342	2.251	2.334	2.281	2.342	1,986	2.3013	-0.32%
2020-03-19	0	3.110	2.850	3.100	-	-	0	0	-	2.349	2.153	2.342	-	-	0	-	-1.27%
2020-03-18	0	3.150	2.850	3.150	3.050	3.180	11,000	33,665	3.0605	2.379	2.153	2.379	2.304	2.402	14,563	2.3117	3.28%
2020-03-17	0	3.050	2.850	3.050	3.000	3.050	10,000	30,130	3.0130	2.304	2.153	2.304	2.266	2.304	13,239	2.2759	-2.56%
2020-03-16	0	3.130	3.050	3.130	3.140	3.230	6,000	18,885	3.1475	2.364	2.304	2.364	2.372	2.440	7,943	2.3774	0.64%
2020-03-13	0	3.110	3.020	3.120	3.000	3.130	14,500	43,710	3.0145	2.349	2.281	2.357	2.266	2.364	19,197	2.2770	-3.12%
2020-03-12	0	3.210	3.210	3.260	3.200	3.210	15,500	49,640	3.2026	2.425	2.425	2.462	2.417	2.425	20,520	2.4191	-2.73%
2020-03-11	0	3.300	3.010	3.300	-	-	0	0	-	2.493	2.274	2.493	-	-	0	-	-2.37%
2020-03-10	0	3.380	3.300	3.380	3.300	3.390	16,000	52,890	3.3056	2.553	2.493	2.553	2.493	2.561	21,182	2.4969	2.42%
2020-03-09	0	3.300	3.020	3.300	-	-	0	0	-	2.493	2.281	2.493	-	-	0	-	-2.65%
2020-03-06	0	3.390	3.300	3.400	3.300	3.400	7,000	23,300	3.3286	2.561	2.493	2.568	2.493	2.568	9,267	2.5142	2.73%
2020-03-05	0	3.300	3.220	3.400	-	-	0	0	-	2.493	2.432	2.568	-	-	0	-	0.00%
2020-03-04	0	3.300	3.250	3.300	-	-	0	0	-	2.493	2.455	2.493	-	-	0	-	0.00%
2020-03-03	0	3.300	3.240	3.380	-	-	0	0	-	2.493	2.447	2.553	-	-	0	-	0.00%
2020-03-02	0	3.300	3.300	3.400	3.220	3.300	58,500	192,845	3.2965	2.493	2.493	2.568	2.432	2.493	77,448	2.4900	0.30%
2020-02-28	0	3.290	3.240	3.300	3.210	3.350	28,500	92,300	3.2386	2.485	2.447	2.493	2.425	2.530	37,731	2.4463	0.30%
2020-02-27	0	3.280	3.270	3.280	3.270	3.300	47,500	155,435	3.2723	2.478	2.470	2.478	2.470	2.493	62,885	2.4717	-0.61%
2020-02-26	0	3.300	3.270	3.300	3.220	3.300	51,000	167,500	3.2843	2.493	2.470	2.493	2.432	2.493	67,519	2.4808	0.30%
2020-02-25	0	3.290	3.270	3.320	3.300	3.350	54,500	179,270	3.2894	2.485	2.470	2.508	2.493	2.530	72,152	2.4846	-1.79%
2020-02-24	0	3.350	3.330	3.380	3.300	3.380	32,000	106,805	3.3377	2.530	2.515	2.553	2.493	2.553	42,365	2.5211	0.30%
2020-02-21	0	3.340	3.300	3.340	3.300	3.460	186,000	616,945	3.3169	2.523	2.493	2.523	2.493	2.613	246,245	2.5054	1.83%
2020-02-20	0	3.280	3.280	3.350	3.280	3.360	427,000	1,409,020	3.2998	2.478	2.478	2.530	2.478	2.538	565,305	2.4925	-1.50%
2020-02-19	0	3.330	3.300	3.330	3.330	3.330	3,000	9,990	3.3300	2.515	2.493	2.515	2.515	2.515	3,972	2.5153	1.22%
2020-02-18	0	3.290	3.290	3.320	3.200	3.290	137,500	448,575	3.2624	2.485	2.485	2.508	2.417	2.485	182,036	2.4642	-0.90%
2020-02-17	0	3.320	3.290	3.390	3.290	3.320	86,000	283,740	3.2993	2.508	2.485	2.561	2.485	2.508	113,855	2.4921	0.61%
2020-02-14	0	3.300	3.290	3.330	3.260	3.370	157,000	519,655	3.3099	2.493	2.485	2.515	2.462	2.546	207,852	2.5001	-1.49%
2020-02-13	0	3.350	3.320	3.350	-	-	0	0	-	2.530	2.508	2.530	-	-	0	-	-0.59%
2020-02-12	0	3.370	3.350	3.370	3.320	3.390	95,500	321,220	3.3636	2.546	2.530	2.546	2.508	2.561	126,432	2.5406	0.00%
2020-02-11	0	3.370	3.300	3.370	3.370	3.370	2,500	8,425	3.3700	2.546	2.493	2.546	2.546	2.546	3,310	2.5455	0.00%
2020-02-10	0	3.370	3.260	3.380	3.370	3.370	3,000	10,110	3.3700	2.546	2.462	2.553	2.546	2.546	3,972	2.5455	1.20%
2020-02-07	0	3.330	3.270	3.330	3.290	3.330	25,000	82,440	3.2976	2.515	2.470	2.515	2.485	2.515	33,097	2.4908	0.00%
2020-02-06	0	3.330	3.310	3.330	3.310	3.330	40,500	134,455	3.3199	2.515	2.500	2.515	2.500	2.515	53,618	2.5077	-0.30%
2020-02-05	0	3.340	3.250	3.340	3.330	3.340	37,000	123,280	3.3319	2.523	2.455	2.523	2.515	2.523	48,984	2.5167	0.30%
2020-02-04	0	3.330	3.260	3.340	3.320	3.340	78,000	260,240	3.3364	2.515	2.462	2.523	2.508	2.523	103,264	2.5201	-1.19%
2020-02-03	0	3.370	3.280	3.380	3.280	3.380	31,000	102,500	3.3065	2.546	2.478	2.553	2.478	2.553	41,041	2.4975	2.12%
2020-01-31	0	3.300	3.210	3.300	3.210	3.390	143,501	463,318	3.2287	2.493	2.425	2.493	2.425	2.561	189,981	2.4388	2.48%
2020-01-30	0	3.220	3.210	3.220	3.220	3.260	144,000	466,465	3.2393	2.432	2.425	2.432	2.432	2.462	190,641	2.4468	-1.83%
2020-01-29	0	3.280	3.250	3.320	3.250	3.320	53,000	172,575	3.2561	2.478	2.455	2.508	2.455	2.508	70,167	2.4595	-0.61%
2020-01-24	0	3.300	3.300	3.320	3.270	3.300	238,000	785,240	3.2993	2.493	2.493	2.508	2.470	2.493	315,088	2.4921	-0.60%
2020-01-23	0	3.320	3.290	3.320	3.280	3.320	499,000	1,643,315	3.2932	2.508	2.485	2.508	2.478	2.508	660,625	2.4875	-0.60%
2020-01-22	0	3.340	3.310	3.370	3.300	3.370	18,500	61,470	3.3227	2.523	2.500	2.546	2.493	2.546	24,492	2.5098	0.00%
2020-01-21	0	3.340	3.320	3.350	3.330	3.360	115,000	383,805	3.3374	2.523	2.508	2.530	2.515	2.538	152,248	2.5209	-0.89%
2020-01-20	0	3.370	3.350	3.380	3.350	3.400	100,000	337,870	3.3787	2.546	2.530	2.553	2.530	2.568	132,390	2.5521	0.60%
2020-01-17	0	3.350	3.320	3.350	3.310	3.350	21,000	69,770	3.3224	2.530	2.508	2.530	2.500	2.530	27,802	2.5095	1.52%
2020-01-16	0	3.300	3.300	3.320	3.300	3.350	654,500	2,159,960	3.3002	2.493	2.493	2.508	2.493	2.530	866,492	2.4928	-1.20%
2020-01-15	0	3.340	3.300	3.340	3.310	3.350	38,500	128,130	3.3281	2.523	2.493	2.523	2.500	2.530	50,970	2.5138	0.91%
2020-01-14	0	3.310	3.310	3.370	3.300	3.400	202,500	676,650	3.3415	2.500	2.500	2.546	2.493	2.568	268,089	2.5240	-0.90%
2020-01-13	0	3.340	3.340	3.350	3.290	3.350	90,000	299,590	3.3288	2.523	2.523	2.530	2.485	2.530	119,151	2.5144	0.91%
2020-01-10	0	3.310	3.310	3.340	3.290	3.340	89,500	295,120	3.2974	2.500	2.500	2.523	2.485	2.523	118,489	2.4907	0.61%
2020-01-09	0	3.290	3.290	3.310	3.290	3.350	153,000	503,785	3.2927	2.485	2.485	2.500	2.485	2.530	202,556	2.4871	-0.30%
2020-01-08	0	3.300	3.300	3.320	3.290	3.320	635,000	2,096,320	3.3013	2.493	2.493	2.508	2.485	2.508	840,676	2.4936	-1.79%
2020-01-07	0	3.360	3.320	3.360	3.310	3.370	61,500	205,430	3.3403	2.538	2.508	2.538	2.500	2.546	81,420	2.5231	0.00%
2020-01-06	0	3.360	3.310	3.350	3.310	3.370	42,000	141,120	3.3600	2.538	2.500	2.530	2.500	2.546	55,604	2.5380	-0.30%
2020-01-03	0	3.370	3.320	3.370	3.320	3.380	24,000	80,415	3.3506	2.546	2.508	2.546	2.508	2.553	31,774	2.5309	0.30%
2020-01-02	0	3.360	3.360	3.370	3.290	3.380	175,500	583,815	3.3266	2.538	2.538	2.546	2.485	2.553	232,344	2.5127	2.13%
2019-12-31	0	3.290	3.290	3.330	3.260	3.360	298,000	979,575	3.2872	2.485	2.485	2.515	2.462	2.538	394,522	2.4829	0.61%
2019-12-30	0	3.270	3.270	3.290	3.250	3.320	370,000	1,220,340	3.2982	2.470	2.470	2.485	2.455	2.508	489,843	2.4913	-2.10%
2019-12-27	0	3.340	3.340	3.350	3.330	3.380	101,500	339,175	3.3416	2.523	2.523	2.530	2.515	2.553	134,376	2.5241	0.30%
2019-12-24	0	3.330	3.300	3.330	3.330	3.330	16,500	54,945	3.3300	2.515	2.493	2.515	2.515	2.515	21,844	2.5153	0.30%
2019-12-23	0	3.320	3.290	3.320	3.290	3.330	71,500	236,720	3.3108	2.508	2.485	2.508	2.485	2.515	94,659	2.5008	1.22%
2019-12-20	0	3.280	3.280	3.320	3.280	3.350	1,016,000	3,346,365	3.2937	2.478	2.478	2.508	2.478	2.530	1,345,081	2.4879	-1.80%
2019-12-19	0	3.340	3.290	3.340	3.300	3.350	316,500	1,052,460	3.3253	2.523	2.485	2.523	2.493	2.530	419,014	2.5118	1.21%
2019-12-18	0	3.300	3.280	3.300	3.280	3.340	8,954,500	29,462,905	3.2903	2.493	2.478	2.493	2.478	2.523	11,854,851	2.4853	0.30%
2019-12-17	0	3.290	3.290	3.330	3.250	3.330	11,464,000	37,721,940	3.2905	2.485	2.485	2.515	2.455	2.515	15,177,174	2.4854	0.00%
2019-12-16	0	3.290	3.290	3.330	3.290	3.370	9,140,000	30,078,275	3.2908	2.485	2.485	2.515	2.485	2.546	12,100,434	2.4857	0.00%
2019-12-13	0	3.290	3.290	3.350	3.290	3.360	5,817,500	19,149,000	3.2916	2.485	2.485	2.530	2.485	2.538	7,701,781	2.4863	-1.79%
2019-12-12	0	3.350	3.340	3.390	3.340	3.390	347,000	1,162,980	3.3515	2.530	2.523	2.561	2.523	2.561	459,393	2.5316	0.00%
2019-12-11	0	3.350	3.350	3.390	3.320	3.550	7,163,000	25,026,725	3.4939	2.530	2.530	2.561	2.508	2.681	9,483,086	2.6391	0.90%
2019-12-10	0	3.320	3.320	3.470	3.320	3.330	1,282,500	4,258,910	3.3208	2.508	2.508	2.621	2.508	2.515	1,697,900	2.5083	-0.30%
2019-12-09	0	3.330	3.320	3.470	3.330	3.490	2,151,000	7,185,755	3.3407	2.515	2.508	2.621	2.515	2.636	2,847,706	2.5233	-0.30%
2019-12-06	0	3.340	3.330	3.540	3.340	3.500	1,609,500	5,378,920	3.3420	2.523	2.515	2.674	2.523	2.644	2,130,815	2.5243	-1.47%
2019-12-05	0	3.390	3.340	3.600	3.320	3.400	861,000	2,879,780	3.3447	2.561	2.523	2.719	2.508	2.568	1,139,877	2.5264	0.89%
2019-12-04	0	3.360	3.360	3.490	3.350	3.360	816,000	2,738,050	3.3555	2.538	2.538	2.636	2.530	2.538	1,080,301	2.5345	-0.59%
2019-12-03	0	3.380	3.350	3.500	-	-	0	0	-	2.553	2.530	2.644	-	-	0	-	0.00%
2019-12-02	0	3.380	3.380	3.490	-	-	0	0	-	2.553	2.553	2.636	-	-	0	-	0.00%
2019-11-29	0	3.380	3.370	3.490	3.370	3.420	6,052,000	21,305,975	3.5205	2.553	2.546	2.636	2.546	2.583	8,012,235	2.6592	-0.59%
2019-11-28	0	3.400	3.400	3.490	3.400	3.500	1,962,500	6,674,225	3.4009	2.568	2.568	2.636	2.568	2.644	2,598,151	2.5688	-0.87%
2019-11-27	0	3.430	3.430	3.520	3.430	3.580	60,000	212,190	3.5365	2.591	2.591	2.659	2.591	2.704	79,434	2.6713	-3.38%
2019-11-26	0	3.550	3.460	3.550	3.550	3.550	2,500	8,875	3.5500	2.681	2.613	2.681	2.681	2.681	3,310	2.6815	1.72%
2019-11-25	0	3.490	3.430	3.490	3.410	3.500	3,336,500	11,423,215	3.4237	2.636	2.591	2.636	2.576	2.644	4,417,188	2.5861	1.16%
2019-11-22	0	3.450	3.450	3.790	3.450	3.510	808,500	2,795,915	3.4582	2.606	2.606	2.863	2.606	2.651	1,070,372	2.6121	-2.54%
2019-11-21	0	3.540	3.470	3.790	3.540	3.540	1,000	3,540	3.5400	2.674	2.621	2.863	2.674	2.674	1,324	2.6739	0.00%
2019-11-20	0	3.540	3.540	3.880	-	-	0	0	-	2.674	2.674	2.931	-	-	0	-	0.28%
2019-11-19	0	3.530	3.530	3.760	3.530	3.630	15,000	53,085	3.5390	2.666	2.666	2.840	2.666	2.742	19,858	2.6732	-3.29%
2019-11-18	0	3.650	3.510	3.750	-	-	0	0	-	2.757	2.651	2.833	-	-	0	-	0.00%
2019-11-15	0	3.650	3.550	3.730	3.500	3.650	78,000	281,500	3.6090	2.757	2.681	2.817	2.644	2.757	103,264	2.7260	0.00%
2019-11-14	0	3.650	3.520	3.650	3.650	3.650	45,000	164,250	3.6500	2.757	2.659	2.757	2.757	2.757	59,575	2.7570	0.00%
2019-11-13	0	3.650	3.520	3.650	3.600	3.800	128,000	467,270	3.6505	2.757	2.659	2.757	2.719	2.870	169,459	2.7574	3.11%
2019-11-12	0	3.540	3.580	3.700	3.540	3.690	36,500	133,960	3.6701	2.674	2.704	2.795	2.674	2.787	48,322	2.7722	-3.54%
2019-11-11	0	3.670	3.600	3.900	-	-	0	0	-	2.772	2.719	2.946	-	-	0	-	0.00%
2019-11-08	0	3.670	3.570	3.800	3.670	3.670	20,000	73,400	3.6700	2.772	2.697	2.870	2.772	2.772	26,478	2.7721	3.38%
2019-11-07	0	3.550	3.550	4.020	3.550	3.580	185,000	658,285	3.5583	2.681	2.681	3.036	2.681	2.704	244,921	2.6877	-1.66%
2019-11-06	0	3.610	3.560	3.940	-	-	0	0	-	2.727	2.689	2.976	-	-	0	-	0.00%
2019-11-05	0	3.610	3.610	3.880	3.600	3.620	112,000	403,585	3.6034	2.727	2.727	2.931	2.719	2.734	148,277	2.7218	0.00%
2019-11-04	0	3.610	3.600	3.880	3.600	3.830	61,000	219,870	3.6044	2.727	2.719	2.931	2.719	2.893	80,758	2.7226	0.28%
2019-11-01	0	3.600	3.600	3.800	3.590	3.600	12,000	43,180	3.5983	2.719	2.719	2.870	2.712	2.719	15,887	2.7180	0.28%
2019-10-31	0	3.590	3.590	3.940	-	-	2	7	3.5000	2.712	2.712	2.976	-	-	3	2.6437	0.00%
2019-10-30	0	3.590	3.590	3.850	3.550	3.650	133,000	474,930	3.5709	2.712	2.712	2.908	2.681	2.757	176,079	2.6973	-5.53%
2019-10-29	0	3.800	3.450	3.940	3.800	3.800	7,500	28,500	3.8000	2.870	2.606	2.976	2.870	2.870	9,929	2.8703	0.00%
2019-10-28	0	3.800	3.450	3.800	3.870	3.880	8,500	30,245	3.5582	2.870	2.606	2.870	2.923	2.931	11,253	2.6877	-1.30%
2019-10-25	0	3.850	3.440	3.850	-	-	0	0	-	2.908	2.598	2.908	-	-	0	-	-0.26%
2019-10-24	0	3.860	3.500	3.860	3.890	3.900	17,000	66,265	3.8979	2.916	2.644	2.916	2.938	2.946	22,506	2.9443	5.18%
2019-10-23	0	3.670	3.450	3.670	-	-	0	0	-	2.772	2.606	2.772	-	-	0	-	0.00%
2019-10-22	0	3.670	3.440	3.670	3.670	3.790	19,000	71,130	3.7437	2.772	2.598	2.772	2.772	2.863	25,154	2.8278	0.27%
2019-10-21	0	3.660	3.660	3.850	-	-	0	0	-	2.765	2.765	2.908	-	-	0	-	0.00%
2019-10-18	0	3.660	3.660	3.960	-	-	0	0	-	2.765	2.765	2.991	-	-	0	-	0.00%
2019-10-17	0	3.660	3.660	3.960	-	-	0	0	-	2.765	2.765	2.991	-	-	0	-	0.00%
2019-10-16	0	3.660	3.600	3.960	-	-	0	0	-	2.765	2.719	2.991	-	-	0	-	0.00%
2019-10-15	0	3.660	3.660	3.960	3.660	3.660	1,000	3,660	3.6600	2.765	2.765	2.991	2.765	2.765	1,324	2.7646	0.00%
2019-10-14	0	3.660	3.660	3.940	-	-	0	0	-	2.765	2.765	2.976	-	-	0	-	0.00%
2019-10-11	0	3.660	3.560	3.960	-	-	0	0	-	2.765	2.689	2.991	-	-	0	-	0.00%
2019-10-10	0	3.660	3.600	3.830	3.660	3.660	1,000	3,660	3.6600	2.765	2.719	2.893	2.765	2.765	1,324	2.7646	1.10%
2019-10-09	0	3.620	3.610	3.890	-	-	0	0	-	2.734	2.727	2.938	-	-	0	-	0.00%
2019-10-08	0	3.620	3.550	3.890	-	-	0	0	-	2.734	2.681	2.938	-	-	0	-	0.00%
2019-10-04	0	3.620	3.560	3.890	-	-	0	0	-	2.734	2.689	2.938	-	-	0	-	0.00%
2019-10-03	0	3.620	3.600	3.890	-	-	4	14	3.5000	2.734	2.719	2.938	-	-	5	2.6437	0.00%
2019-10-02	0	3.620	3.620	3.890	-	-	0	0	-	2.734	2.734	2.938	-	-	0	-	0.00%
2019-09-30	0	3.620	3.620	3.890	3.620	3.620	500	1,810	3.6200	2.734	2.734	2.938	2.734	2.734	662	2.7343	-2.16%
2019-09-27	0	3.700	3.640	3.890	3.700	3.700	31,000	114,700	3.7000	2.795	2.749	2.938	2.795	2.795	41,041	2.7948	0.27%
2019-09-26	0	3.690	3.690	3.700	3.690	3.690	34,000	125,460	3.6900	2.787	2.787	2.795	2.787	2.787	45,013	2.7872	0.00%
2019-09-25	0	3.690	3.690	3.870	-	-	0	0	-	2.787	2.787	2.923	-	-	0	-	0.27%
2019-09-24	0	3.680	3.680	3.880	3.680	3.710	34,500	127,735	3.7025	2.780	2.780	2.931	2.780	2.802	45,675	2.7966	-5.15%
2019-09-23	0	3.880	3.750	3.880	3.800	3.920	7,501	28,563	3.8079	2.931	2.833	2.931	2.870	2.961	9,931	2.8763	4.02%
2019-09-20	0	3.730	3.730	4.000	3.700	3.730	12,500	46,475	3.7180	2.817	2.817	3.021	2.795	2.817	16,549	2.8084	0.54%
2019-09-19	0	3.710	3.700	3.970	-	-	0	0	-	2.802	2.795	2.999	-	-	0	-	0.00%
2019-09-18	0	3.710	3.700	3.910	-	-	0	0	-	2.802	2.795	2.953	-	-	0	-	0.00%
2019-09-17	0	3.710	3.710	3.900	3.710	3.800	10,500	39,045	3.7186	2.802	2.802	2.946	2.802	2.870	13,901	2.8088	-5.36%
2019-09-16	0	3.920	3.720	3.920	3.950	3.950	10,000	39,500	3.9500	2.961	2.810	2.961	2.984	2.984	13,239	2.9836	5.66%
2019-09-13	0	3.710	3.710	3.960	-	-	0	0	-	2.802	2.802	2.991	-	-	0	-	0.00%
2019-09-12	0	3.710	3.710	3.960	3.710	3.720	43,000	159,705	3.7141	2.802	2.802	2.991	2.802	2.810	56,928	2.8054	0.00%
2019-09-11	0	3.710	3.650	3.710	-	-	0	0	-	2.802	2.757	2.802	-	-	0	-	0.00%
2019-09-10	0	3.710	2.740	3.710	-	-	0	0	-	2.802	2.070	2.802	-	-	0	-	0.00%
2019-09-09	0	3.710	3.530	3.710	3.710	3.710	5,010	18,584	3.7094	2.802	2.666	2.802	2.802	2.802	6,633	2.8019	1.92%
2019-09-06	0	3.640	3.300	3.710	-	-	0	0	-	2.749	2.493	2.802	-	-	0	-	0.00%
2019-09-05	0	3.640	3.510	3.710	-	-	10	37	3.7000	2.749	2.651	2.802	-	-	13	2.7948	0.00%
2019-09-04	0	3.640	3.640	3.710	3.640	3.710	28,000	103,135	3.6834	2.749	2.749	2.802	2.749	2.802	37,069	2.7822	-1.89%
2019-09-03	0	3.710	3.410	3.710	-	-	0	0	-	2.802	2.576	2.802	-	-	0	-	0.00%
2019-09-02	0	3.710	3.420	3.710	-	-	0	0	-	2.802	2.583	2.802	-	-	0	-	0.00%
2019-08-30	0	3.710	3.420	3.960	3.710	3.900	1,500	5,755	3.8367	2.802	2.583	2.991	2.802	2.946	1,986	2.8980	0.00%
2019-08-29	0	3.710	3.500	3.710	-	-	0	0	-	2.802	2.644	2.802	-	-	0	-	-0.54%
2019-08-28	0	3.730	3.510	3.730	3.730	3.760	16,500	61,955	3.7548	2.817	2.651	2.817	2.817	2.840	21,844	2.8362	-0.80%
2019-08-27	0	3.760	3.610	3.960	3.760	3.760	6,000	22,560	3.7600	2.840	2.727	2.991	2.840	2.840	7,943	2.8401	0.27%
2019-08-26	0	3.750	3.410	3.770	3.750	3.770	6,500	24,385	3.7515	2.833	2.576	2.848	2.833	2.848	8,605	2.8337	-1.32%
2019-08-23	0	3.800	3.700	3.800	3.800	3.880	7,000	26,680	3.8114	2.870	2.795	2.870	2.870	2.931	9,267	2.8789	-5.00%
2019-08-22	0	4.000	3.710	4.000	4.000	4.000	1,000	4,000	4.0000	3.021	2.802	3.021	3.021	3.021	1,324	3.0214	0.50%
2019-08-21	0	3.980	3.750	4.000	3.980	3.980	1,000	3,980	3.9800	3.006	2.833	3.021	3.006	3.006	1,324	3.0063	2.58%
2019-08-20	0	3.880	3.750	3.990	3.510	3.880	1,000	3,695	3.6950	2.931	2.833	3.014	2.651	2.931	1,324	2.7910	-3.00%
2019-08-19	0	4.000	3.640	4.000	3.730	4.000	7,000	26,380	3.7686	3.021	2.749	3.021	2.817	3.021	9,267	2.8466	7.24%
2019-08-16	0	3.730	3.740	3.840	3.700	3.950	151,000	574,730	3.8062	2.817	2.825	2.901	2.795	2.984	199,909	2.8750	-6.98%
2019-08-15	0	4.010	3.610	3.990	4.010	4.010	11,000	44,110	4.0100	3.029	2.727	3.014	3.029	3.029	14,563	3.0289	0.50%
2019-08-14	0	3.990	3.710	3.990	3.790	3.990	8,000	31,680	3.9600	3.014	2.802	3.014	2.863	3.014	10,591	2.9912	2.31%
2019-08-13	0	3.900	3.680	3.890	-	-	0	0	-	2.946	2.780	2.938	-	-	0	-	-1.52%
2019-08-12	0	3.960	3.680	3.960	3.960	3.960	1,500	5,940	3.9600	2.991	2.780	2.991	2.991	2.991	1,986	2.9912	0.51%
2019-08-09	0	3.940	3.720	3.950	3.630	3.950	11,000	42,315	3.8468	2.976	2.810	2.984	2.742	2.984	14,563	2.9057	-1.01%
2019-08-08	0	3.980	3.440	3.870	3.860	3.990	1,000	3,925	3.9250	3.006	2.598	2.923	2.916	3.014	1,324	2.9647	0.00%
2019-08-07	0	3.980	3.720	4.000	-	-	0	0	-	3.006	2.810	3.021	-	-	0	-	0.00%
2019-08-06	0	3.980	3.630	3.960	3.980	3.980	1,000	3,980	3.9800	3.006	2.742	2.991	3.006	3.006	1,324	3.0063	5.29%
2019-08-05	0	3.780	3.710	3.800	3.780	3.900	9,000	34,480	3.8311	2.855	2.802	2.870	2.855	2.946	11,915	2.8938	-3.82%
2019-08-02	0	3.930	3.640	3.930	3.860	3.930	7,500	29,440	3.9253	2.969	2.749	2.969	2.916	2.969	9,929	2.9650	0.77%
2019-08-01	0	3.900	3.750	3.930	3.630	3.900	56,002	214,837	3.8362	2.946	2.833	2.969	2.742	2.946	74,141	2.8977	2.63%
2019-07-31	0	3.800	3.790	4.050	3.800	4.060	25,742,000	104,253,105	4.0499	2.870	2.863	3.059	2.870	3.067	34,079,800	3.0591	-6.17%
2019-07-30	0	4.050	3.680	4.050	3.960	4.070	6,500	26,380	4.0585	3.059	2.780	3.059	2.991	3.074	8,605	3.0655	4.11%
2019-07-29	0	3.890	3.890	4.000	-	-	0	0	-	2.938	2.938	3.021	-	-	0	-	0.00%
2019-07-26	0	3.890	3.890	3.960	-	-	0	0	-	2.938	2.938	2.991	-	-	0	-	0.00%
2019-07-25	0	3.890	3.890	3.970	-	-	0	0	-	2.938	2.938	2.999	-	-	0	-	0.00%
2019-07-24	0	3.890	3.880	4.040	3.860	3.900	57,000	222,140	3.8972	2.938	2.931	3.052	2.916	2.946	75,462	2.9437	-0.26%
2019-07-23	0	3.900	3.890	4.010	3.880	3.910	54,000	210,490	3.8980	2.946	2.938	3.029	2.931	2.953	71,491	2.9443	1.04%
2019-07-22	0	3.860	3.860	4.050	3.860	4.090	35,000	137,960	3.9417	2.916	2.916	3.059	2.916	3.089	46,336	2.9774	-3.26%
2019-07-19	0	3.990	3.990	4.080	3.990	4.070	67,000	268,630	4.0094	3.014	3.014	3.082	3.014	3.074	88,701	3.0285	-1.97%
2019-07-18	0	4.070	4.000	4.080	4.000	4.080	13,500	54,635	4.0470	3.074	3.021	3.082	3.021	3.082	17,873	3.0569	1.50%
2019-07-17	0	4.010	4.010	4.090	4.010	4.010	2,500	10,025	4.0100	3.029	3.029	3.089	3.029	3.029	3,310	3.0289	-1.23%
2019-07-16	0	4.060	4.060	4.100	4.030	4.100	16,500	66,945	4.0573	3.067	3.067	3.097	3.044	3.097	21,844	3.0646	0.74%
2019-07-15	0	4.030	4.030	4.050	3.970	4.210	632,000	2,552,260	4.0384	3.044	3.044	3.059	2.999	3.180	836,704	3.0504	-10.44%
2019-07-12	0	4.500	4.260	4.910	4.500	4.500	2,011	9,048	4.4993	3.399	3.218	3.709	3.399	3.399	2,662	3.3985	-0.88%
2019-07-11	0	4.540	4.210	4.990	4.540	4.540	12,501	56,754	4.5400	3.429	3.180	3.769	3.429	3.429	16,550	3.4292	5.83%
2019-07-10	0	4.290	3.980	5.180	-	-	0	0	-	3.240	3.006	3.913	-	-	0	-	0.00%
2019-07-09	0	4.290	4.050	4.700	4.290	4.300	26,000	111,600	4.2923	3.240	3.059	3.550	3.240	3.248	34,421	3.2422	0.00%
2019-07-08	0	4.290	4.210	4.900	4.200	4.460	104,000	454,040	4.3658	3.240	3.180	3.701	3.172	3.369	137,685	3.2977	-2.94%
2019-07-05	0	4.420	4.420	5.180	-	-	0	0	-	3.339	3.339	3.913	-	-	0	-	0.45%
2019-07-04	0	4.400	4.220	5.200	-	-	0	0	-	3.324	3.188	3.928	-	-	0	-	0.00%
2019-07-03	0	4.400	4.400	4.970	-	-	0	0	-	3.324	3.324	3.754	-	-	0	-	0.00%
2019-07-02	0	4.400	4.400	4.980	4.350	4.350	1,000	4,350	4.3500	3.324	3.324	3.762	3.286	3.286	1,324	3.2857	-12.00%
2019-06-28	0	5.000	4.990	5.400	4.990	5.000	21,000	104,860	4.9933	3.777	3.769	4.079	3.769	3.777	27,802	3.7717	0.00%
2019-06-27	0	5.000	4.410	5.000	-	-	0	0	-	3.777	3.331	3.777	-	-	0	-	0.00%
2019-06-26	0	5.000	4.810	5.170	4.990	5.000	21,000	104,945	4.9974	3.777	3.633	3.905	3.769	3.777	27,802	3.7747	0.20%
2019-06-25	0	4.990	4.110	4.990	-	-	0	0	-	3.769	3.104	3.769	-	-	0	-	-0.20%
2019-06-24	0	5.000	4.020	5.000	-	-	0	0	-	3.777	3.036	3.777	-	-	0	-	-2.15%
2019-06-21	0	5.110	4.820	5.110	-	-	1	4	4.0000	3.860	3.641	3.860	-	-	1	3.0214	-0.78%
2019-06-20	0	5.150	5.150	5.160	5.000	5.160	285,001	1,464,764	5.1395	3.890	3.890	3.898	3.777	3.898	377,312	3.8821	-0.96%
2019-06-19	0	5.200	5.200	5.220	4.500	5.220	208,500	1,052,490	5.0479	3.928	3.928	3.943	3.399	3.943	276,033	3.8129	15.56%
2019-06-18	0	4.500	4.500	5.380	4.450	4.500	32,000	142,500	4.4531	3.399	3.399	4.064	3.361	3.399	42,365	3.3636	1.12%
2019-06-17	0	4.450	4.450	4.780	4.310	4.450	12,001	52,393	4.3657	3.361	3.361	3.611	3.256	3.361	15,888	3.2976	3.01%
2019-06-14	0	4.320	2.850	-	-	-	0	0	-	3.263	2.153	-	-	-	0	-	0.00%
2019-06-13	0	4.320	3.030	-	-	-	0	0	-	3.263	2.289	-	-	-	0	-	0.00%
2019-06-12	0	4.320	3.980	4.320	-	-	0	0	-	3.263	3.006	3.263	-	-	0	-	0.00%
2019-06-11	0	4.320	3.850	-	-	-	0	0	-	3.263	2.908	-	-	-	0	-	0.00%
2019-06-10	0	4.320	3.850	4.520	-	-	2	7	3.5000	3.263	2.908	3.414	-	-	3	2.6437	0.00%
2019-06-06	0	4.320	3.980	5.320	-	-	0	0	-	3.263	3.006	4.018	-	-	0	-	0.00%
2019-06-05	0	4.320	3.920	4.440	-	-	0	0	-	3.263	2.961	3.354	-	-	0	-	0.00%
2019-06-04	0	4.320	3.980	4.500	-	-	0	0	-	3.263	3.006	3.399	-	-	0	-	0.00%
2019-06-03	0	4.320	4.150	5.320	-	-	0	0	-	3.263	3.135	4.018	-	-	0	-	0.00%
2019-05-31	0	4.320	4.200	5.000	4.200	4.320	30,000	128,160	4.2720	3.263	3.172	3.777	3.172	3.263	39,717	3.2268	0.23%
2019-05-30	0	4.310	4.310	4.480	4.310	4.310	4,000	17,240	4.3100	3.256	3.256	3.384	3.256	3.256	5,296	3.2555	-4.65%
2019-05-29	0	4.520	4.300	4.520	-	-	0	0	-	3.414	3.248	3.414	-	-	0	-	0.00%
2019-05-28	0	4.520	4.300	4.540	-	-	0	0	-	3.414	3.248	3.429	-	-	0	-	0.00%
2019-05-27	0	4.520	4.300	4.520	-	-	0	0	-	3.414	3.248	3.414	-	-	0	-	0.00%
2019-05-24	0	4.520	4.300	4.520	-	-	0	0	-	3.414	3.248	3.414	-	-	0	-	-0.22%
2019-05-23	0	4.530	4.300	4.530	-	-	0	0	-	3.422	3.248	3.422	-	-	0	-	-0.44%
2019-05-22	0	4.550	4.300	4.550	-	-	0	0	-	3.437	3.248	3.437	-	-	0	-	-0.28%
2019-05-21	0	4.563	4.300	-	-	-	0	0	-	3.447	3.248	-	-	-	0	-	0.00%
2019-05-20	0	4.563	4.300	5.550	-	-	0	0	-	3.447	3.248	4.192	-	-	0	-	-0.00%
2019-05-17	0	4.770	4.020	5.490	-	-	0	0	-	3.447	2.905	3.967	-	-	0	-	0.00%
2019-05-16	0	4.770	4.480	4.940	4.770	4.770	1,000	4,770	4.7700	3.447	3.237	3.570	3.447	3.447	1,384	3.4468	0.63%
2019-05-15	0	4.740	4.480	4.740	-	-	0	0	-	3.425	3.237	3.425	-	-	0	-	0.00%
2019-05-14	0	4.740	4.480	4.740	-	-	0	0	-	3.425	3.237	3.425	-	-	0	-	-0.42%
2019-05-10	0	4.760	4.480	4.760	-	-	0	0	-	3.440	3.237	3.440	-	-	0	-	0.00%
2019-05-09	0	4.760	4.490	4.760	4.480	4.770	28,000	125,660	4.4879	3.440	3.244	3.440	3.237	3.447	38,749	3.2429	6.25%
2019-05-08	0	4.480	4.480	4.760	4.480	4.480	1,000	4,480	4.4800	3.237	3.237	3.440	3.237	3.237	1,384	3.2372	0.00%
2019-05-07	0	4.480	4.480	4.760	4.480	4.580	9,000	41,070	4.5633	3.237	3.237	3.440	3.237	3.309	12,455	3.2974	0.00%
2019-05-06	0	4.480	4.340	4.480	-	-	0	0	-	3.237	3.136	3.237	-	-	0	-	-0.44%
2019-05-03	0	4.500	4.500	4.770	4.410	4.800	45,000	200,215	4.4492	3.252	3.252	3.447	3.187	3.468	62,275	3.2150	2.51%
2019-05-02	0	4.390	4.390	5.520	4.340	4.340	1,000	4,340	4.3400	3.172	3.172	3.989	3.136	3.136	1,384	3.1361	-2.44%
2019-04-30	0	4.500	4.380	4.610	-	-	0	0	-	3.252	3.165	3.331	-	-	0	-	0.00%
2019-04-29	0	4.500	4.500	5.350	4.460	4.460	7,500	33,450	4.4600	3.252	3.252	3.866	3.223	3.223	10,379	3.2228	1.12%
2019-04-26	0	4.450	4.450	5.250	4.370	4.560	7,000	31,635	4.5193	3.216	3.216	3.794	3.158	3.295	9,687	3.2656	-2.84%
2019-04-25	0	4.580	4.390	4.590	4.580	4.600	24,000	110,075	4.5865	3.309	3.172	3.317	3.309	3.324	33,214	3.3142	-0.22%
2019-04-24	0	4.590	4.490	4.590	-	-	0	0	-	3.317	3.244	3.317	-	-	0	-	0.00%
2019-04-23	0	4.590	4.580	4.800	-	-	0	0	-	3.317	3.309	3.468	-	-	0	-	0.00%
2019-04-18	0	4.590	4.590	4.780	4.580	4.600	55,500	254,305	4.5821	3.317	3.317	3.454	3.309	3.324	76,806	3.3110	-3.16%
2019-04-17	0	4.740	4.580	4.930	-	-	0	0	-	3.425	3.309	3.562	-	-	0	-	0.00%
2019-04-16	0	4.740	4.370	4.740	-	-	0	0	-	3.425	3.158	3.425	-	-	0	-	-0.21%
2019-04-15	0	4.750	4.360	5.090	-	-	0	0	-	3.432	3.151	3.678	-	-	0	-	0.00%
2019-04-12	0	4.750	4.530	4.750	-	-	0	0	-	3.432	3.273	3.432	-	-	0	-	-0.21%
2019-04-11	0	4.760	4.520	4.760	4.760	4.760	2,500	11,900	4.7600	3.440	3.266	3.440	3.440	3.440	3,460	3.4396	0.00%
2019-04-10	0	4.760	4.510	4.760	-	-	0	0	-	3.440	3.259	3.440	-	-	0	-	-0.63%
2019-04-09	0	4.790	4.590	4.790	4.590	4.790	8,500	39,115	4.6018	3.461	3.317	3.461	3.317	3.461	11,763	3.3252	4.13%
2019-04-08	0	4.600	4.600	4.700	4.490	4.700	16,500	76,030	4.6079	3.324	3.324	3.396	3.244	3.396	22,834	3.3296	1.10%
2019-04-04	0	4.550	4.550	4.700	-	-	0	0	-	3.288	3.288	3.396	-	-	0	-	0.44%
2019-04-03	0	4.530	4.530	4.800	4.530	4.980	23,000	107,645	4.6802	3.273	3.273	3.468	3.273	3.599	31,830	3.3819	0.44%
2019-04-02	0	4.510	4.500	4.590	4.470	4.590	39,000	176,220	4.5185	3.259	3.252	3.317	3.230	3.317	53,972	3.2650	-1.74%
2019-04-01	0	4.590	4.430	4.800	-	-	2	8	4.0000	3.317	3.201	3.468	-	-	3	2.8904	0.00%
2019-03-29	0	4.590	4.410	4.640	4.310	4.680	14,500	65,865	4.5424	3.317	3.187	3.353	3.114	3.382	20,067	3.2823	-3.37%
2019-03-28	0	4.750	4.320	4.750	-	-	0	0	-	3.432	3.122	3.432	-	-	0	-	0.00%
2019-03-27	0	4.750	4.310	4.750	-	-	0	0	-	3.432	3.114	3.432	-	-	0	-	0.00%
2019-03-26	0	4.750	4.350	4.780	-	-	0	0	-	3.432	3.143	3.454	-	-	0	-	0.00%
2019-03-25	0	4.750	4.570	4.750	-	-	0	0	-	3.432	3.302	3.432	-	-	0	-	-1.04%
2019-03-22	0	4.800	4.680	4.800	4.680	4.800	83,500	399,895	4.7892	3.468	3.382	3.468	3.382	3.468	115,556	3.4606	0.63%
2019-03-21	0	4.770	4.650	4.770	-	-	0	0	-	3.447	3.360	3.447	-	-	0	-	-0.21%
2019-03-20	0	4.780	4.540	4.790	-	-	0	0	-	3.454	3.281	3.461	-	-	0	-	0.00%
2019-03-19	0	4.780	4.630	4.780	-	-	0	0	-	3.454	3.346	3.454	-	-	0	-	-0.21%
2019-03-18	0	4.790	4.620	4.790	4.620	4.790	17,000	81,185	4.7756	3.461	3.338	3.461	3.338	3.461	23,526	3.4508	0.00%
2019-03-15	0	4.790	4.540	4.790	4.760	4.790	5,500	26,210	4.7655	3.461	3.281	3.461	3.440	3.461	7,611	3.4435	0.63%
2019-03-14	0	4.760	4.700	4.820	-	-	0	0	-	3.440	3.396	3.483	-	-	0	-	0.00%
2019-03-13	0	4.760	4.700	4.800	-	-	0	0	-	3.440	3.396	3.468	-	-	0	-	0.00%
2019-03-12	0	4.760	4.760	4.770	4.540	4.760	5,000	23,655	4.7310	3.440	3.440	3.447	3.281	3.440	6,919	3.4186	2.59%
2019-03-11	0	4.640	4.500	4.750	-	-	0	0	-	3.353	3.252	3.432	-	-	0	-	0.00%
2019-03-08	0	4.640	4.510	4.780	4.510	4.640	8,000	37,055	4.6319	3.353	3.259	3.454	3.259	3.353	11,071	3.3470	-1.28%
2019-03-07	0	4.700	4.680	4.700	4.700	4.700	2,500	11,750	4.7000	3.396	3.382	3.396	3.396	3.396	3,460	3.3962	-0.84%
2019-03-06	0	4.740	4.710	4.750	4.670	4.840	41,500	196,675	4.7392	3.425	3.403	3.432	3.375	3.497	57,432	3.4245	-3.27%
2019-03-05	0	4.900	4.780	4.900	4.780	4.900	1,500	7,290	4.8600	3.541	3.454	3.541	3.454	3.541	2,076	3.5118	0.00%
2019-03-04	0	4.900	4.790	4.980	4.790	4.900	2,500	12,085	4.8340	3.541	3.461	3.599	3.461	3.541	3,460	3.4930	3.38%
2019-03-01	0	4.740	4.680	4.790	4.740	4.770	11,000	52,440	4.7673	3.425	3.382	3.461	3.425	3.447	15,223	3.4448	1.94%
2019-02-28	0	4.650	4.630	4.880	4.650	4.880	4,500	21,300	4.7333	3.360	3.346	3.526	3.360	3.526	6,228	3.4203	-5.10%
2019-02-27	0	4.900	4.630	4.900	4.800	4.900	4,000	19,400	4.8500	3.541	3.346	3.541	3.468	3.541	5,536	3.5046	-0.20%
2019-02-26	0	4.910	4.840	4.980	4.670	5.050	10,382,500	48,812,480	4.7014	3.548	3.497	3.599	3.375	3.649	14,368,328	3.3972	4.25%
2019-02-25	0	4.710	4.670	4.760	4.620	4.750	82,500	387,220	4.6936	3.403	3.375	3.440	3.338	3.432	114,172	3.3916	1.95%
2019-02-22	0	4.620	4.630	4.990	4.610	4.610	43,500	200,535	4.6100	3.338	3.346	3.606	3.331	3.331	60,200	3.3312	-1.70%
2019-02-21	0	4.700	4.600	4.700	4.700	4.700	6,000	28,200	4.7000	3.396	3.324	3.396	3.396	3.396	8,303	3.3962	0.00%
2019-02-20	0	4.700	4.600	4.700	4.690	4.700	21,500	100,800	4.6884	3.396	3.324	3.396	3.389	3.396	29,754	3.3878	0.00%
2019-02-19	0	4.700	4.580	4.700	4.580	4.700	8,000	37,300	4.6625	3.396	3.309	3.396	3.309	3.396	11,071	3.3691	0.21%
2019-02-18	0	4.690	4.590	4.690	4.530	4.710	20,500	95,800	4.6732	3.389	3.317	3.389	3.273	3.403	28,370	3.3768	0.43%
2019-02-15	0	4.670	4.540	4.670	4.540	4.670	6,000	27,595	4.5992	3.375	3.281	3.375	3.281	3.375	8,303	3.3233	1.30%
2019-02-14	0	4.610	4.520	4.610	-	-	0	0	-	3.331	3.266	3.331	-	-	0	-	-0.22%
2019-02-13	0	4.620	4.560	4.690	4.550	4.690	15,500	71,455	4.6100	3.338	3.295	3.389	3.288	3.389	21,450	3.3312	1.76%
2019-02-12	0	4.540	4.540	4.630	4.540	4.670	6,000	27,315	4.5525	3.281	3.281	3.346	3.281	3.375	8,303	3.2896	0.89%
2019-02-11	0	4.500	4.500	4.650	4.380	4.700	12,500	55,600	4.4480	3.252	3.252	3.360	3.165	3.396	17,299	3.2141	-0.88%
2019-02-08	0	4.540	4.330	4.980	-	-	0	0	-	3.281	3.129	3.599	-	-	0	-	0.00%
2019-02-04	0	4.540	4.440	4.690	-	-	0	0	-	3.281	3.208	3.389	-	-	0	-	0.00%
2019-02-01	0	4.540	4.420	4.680	-	-	0	0	-	3.281	3.194	3.382	-	-	0	-	0.00%
2019-01-31	0	4.540	4.540	4.660	4.480	4.690	161,000	730,195	4.5354	3.281	3.281	3.367	3.237	3.389	222,808	3.2772	0.22%
2019-01-30	0	4.530	4.460	4.530	-	-	0	0	-	3.273	3.223	3.273	-	-	0	-	-0.88%
2019-01-29	0	4.570	4.560	4.740	4.510	4.720	13,000	58,970	4.5362	3.302	3.295	3.425	3.259	3.411	17,991	3.2778	1.11%
2019-01-28	0	4.520	4.520	4.670	4.480	4.820	13,000	60,445	4.6496	3.266	3.266	3.375	3.237	3.483	17,991	3.3598	-3.83%
2019-01-25	0	4.700	4.500	4.740	4.590	4.740	44,500	207,720	4.6679	3.396	3.252	3.425	3.317	3.425	61,583	3.3730	4.44%
2019-01-24	0	4.500	4.490	4.590	-	-	0	0	-	3.252	3.244	3.317	-	-	0	-	0.00%
2019-01-23	0	4.500	4.380	4.590	-	-	0	0	-	3.252	3.165	3.317	-	-	0	-	0.00%
2019-01-22	0	4.500	4.390	4.630	-	-	0	0	-	3.252	3.172	3.346	-	-	0	-	0.00%
2019-01-21	0	4.500	4.380	4.500	4.490	4.500	11,000	49,395	4.4905	3.252	3.165	3.252	3.244	3.252	15,223	3.2448	0.67%
2019-01-18	0	4.470	4.370	4.580	4.440	4.590	145,500	651,100	4.4749	3.230	3.158	3.309	3.208	3.317	201,357	3.2336	-2.19%
2019-01-17	0	4.570	4.540	4.570	4.540	4.630	4,000	18,250	4.5625	3.302	3.281	3.302	3.281	3.346	5,536	3.2968	-2.77%
2019-01-16	0	4.700	4.550	4.700	-	-	0	0	-	3.396	3.288	3.396	-	-	0	-	0.00%
2019-01-15	0	4.700	4.600	4.730	4.570	4.700	19,000	87,155	4.5871	3.396	3.324	3.418	3.302	3.396	26,294	3.3146	3.07%
2019-01-14	0	4.560	4.540	4.730	4.560	4.760	4,500	21,185	4.7078	3.295	3.281	3.418	3.295	3.440	6,228	3.4018	-3.80%
2019-01-11	0	4.740	4.650	4.740	4.680	4.850	38,500	181,550	4.7156	3.425	3.360	3.425	3.382	3.505	53,280	3.4075	1.07%
2019-01-10	0	4.690	4.620	4.690	4.650	4.690	24,000	111,930	4.6638	3.389	3.338	3.389	3.360	3.389	33,214	3.3700	0.00%
2019-01-09	0	4.690	4.690	4.860	4.590	4.860	26,500	126,405	4.7700	3.389	3.389	3.512	3.317	3.512	36,673	3.4468	-2.09%
2019-01-08	0	4.790	4.590	4.980	-	-	0	0	-	3.461	3.317	3.599	-	-	0	-	0.00%
2019-01-07	0	4.790	4.700	4.790	-	-	1	4	4.0000	3.461	3.396	3.461	-	-	1	2.8904	-1.64%
2019-01-04	0	4.870	4.540	4.870	4.360	4.930	86,000	392,470	4.5636	3.519	3.281	3.519	3.151	3.562	119,015	3.2976	3.62%
2019-01-03	0	4.700	4.660	4.790	4.470	4.890	25,000	118,225	4.7290	3.396	3.367	3.461	3.230	3.533	34,597	3.4172	-3.89%
2019-01-02	0	4.890	4.700	5.050	4.890	5.270	57,000	281,570	4.9398	3.533	3.396	3.649	3.533	3.808	78,882	3.5695	-6.50%
2018-12-31	0	5.230	5.180	5.220	5.060	5.400	589,000	3,131,335	5.3164	3.779	3.743	3.772	3.656	3.902	815,116	3.8416	1.55%
2018-12-28	0	5.150	5.010	5.210	5.030	5.300	373,000	1,947,995	5.2225	3.721	3.620	3.765	3.635	3.830	516,194	3.7738	-1.72%
2018-12-27	0	5.240	5.190	5.270	5.000	5.280	669,500	3,480,325	5.1984	3.786	3.750	3.808	3.613	3.815	926,520	3.7563	-0.19%
2018-12-24	0	5.250	5.250	5.300	5.250	5.350	131,000	688,620	5.2566	3.794	3.794	3.830	3.794	3.866	181,291	3.7984	-0.94%
2018-12-21	0	5.300	5.230	5.300	5.200	5.430	605,000	3,200,155	5.2895	3.830	3.779	3.830	3.758	3.924	837,259	3.8222	0.95%
2018-12-20	0	5.250	5.160	5.260	5.160	5.340	453,500	2,380,740	5.2497	3.794	3.729	3.801	3.729	3.859	627,598	3.7934	0.19%
2018-12-19	0	5.240	5.170	5.200	5.110	5.350	813,500	4,237,800	5.2093	3.786	3.736	3.758	3.692	3.866	1,125,802	3.7643	-0.19%
2018-12-18	0	5.250	5.240	5.250	5.150	5.260	624,000	3,257,160	5.2198	3.794	3.786	3.794	3.721	3.801	863,553	3.7718	-0.94%
2018-12-17	0	5.300	5.300	5.330	5.200	5.350	551,026	2,921,543	5.3020	3.830	3.830	3.851	3.758	3.866	762,564	3.8312	0.76%
2018-12-14	0	5.260	5.260	5.320	5.260	5.430	110,001	585,395	5.3217	3.801	3.801	3.844	3.801	3.924	152,230	3.8455	0.00%
2018-12-13	0	5.260	5.260	5.320	5.260	5.330	2,000	10,625	5.3125	3.801	3.801	3.844	3.801	3.851	2,768	3.8388	-1.50%
2018-12-12	0	5.340	5.330	5.340	5.160	5.340	723,500	3,832,640	5.2974	3.859	3.851	3.859	3.729	3.859	1,001,251	3.8279	1.52%
2018-12-11	0	5.260	5.290	5.500	5.130	5.290	444,000	2,326,095	5.2390	3.801	3.823	3.974	3.707	3.823	614,451	3.7856	1.35%
2018-12-10	0	5.190	5.190	5.200	5.000	5.200	519,500	2,663,225	5.1265	3.750	3.750	3.758	3.613	3.758	718,935	3.7044	1.76%
2018-12-07	0	5.100	5.100	5.120	5.100	5.200	92,450	475,954	5.1482	3.685	3.685	3.700	3.685	3.758	127,941	3.7201	0.00%
2018-12-06	0	5.100	5.100	5.170	5.050	5.140	785,502	4,006,440	5.1005	3.685	3.685	3.736	3.649	3.714	1,087,055	3.6856	-1.35%
2018-12-05	0	5.170	5.110	5.190	5.050	5.180	111,500	573,270	5.1414	3.736	3.692	3.750	3.649	3.743	154,305	3.7152	-0.58%
2018-12-04	0	5.200	5.070	5.240	5.040	5.200	484,513	2,463,318	5.0841	3.758	3.664	3.786	3.642	3.758	670,517	3.6738	1.96%
2018-12-03	0	5.100	5.070	5.100	4.900	5.130	213,500	1,068,320	5.0038	3.685	3.664	3.685	3.541	3.707	295,462	3.6158	2.41%
2018-11-30	0	4.980	4.950	4.980	4.520	4.980	317,000	1,531,915	4.8325	3.599	3.577	3.599	3.266	3.599	438,696	3.4920	1.22%
2018-11-29	0	4.920	4.850	4.950	4.800	4.920	447,000	2,172,960	4.8612	3.555	3.505	3.577	3.468	3.555	618,603	3.5127	2.50%
2018-11-28	0	4.800	4.850	4.890	4.680	4.900	429,002	2,050,814	4.7804	3.468	3.505	3.533	3.382	3.541	593,695	3.4543	0.00%
2018-11-27	0	4.800	4.800	4.870	4.800	4.880	41,000	198,140	4.8327	3.468	3.468	3.519	3.468	3.526	56,740	3.4921	13.21%
2018-11-26	0	4.240	4.240	4.440	4.240	4.240	4,500	19,080	4.2400	3.064	3.064	3.208	3.064	3.064	6,228	3.0638	-2.30%
2018-11-23	0	4.340	4.100	4.470	4.340	4.340	501	2,174	4.3393	3.136	2.963	3.230	3.136	3.136	693	3.1356	0.00%
2018-11-22	0	4.340	4.200	4.470	-	-	0	0	-	3.136	3.035	3.230	-	-	0	-	0.00%
2018-11-21	0	4.340	4.340	4.490	-	-	2	8	4.0000	3.136	3.136	3.244	-	-	3	2.8904	0.23%
2018-11-20	0	4.330	4.160	4.450	-	-	4	17	4.2500	3.129	3.006	3.216	-	-	6	3.0710	0.00%
2018-11-19	0	4.330	4.330	4.700	-	-	14	65	4.6429	3.129	3.129	3.396	-	-	19	3.3549	0.00%
2018-11-16	0	4.330	4.330	4.570	4.330	4.570	10,011	45,629	4.5579	3.129	3.129	3.302	3.129	3.302	13,854	3.2935	-5.25%
2018-11-15	0	4.570	4.570	4.650	4.540	4.570	241,525	1,099,555	4.5526	3.302	3.302	3.360	3.281	3.302	334,246	3.2897	0.66%
2018-11-14	0	4.540	4.540	4.580	4.250	4.600	361,007	1,640,366	4.5439	3.281	3.281	3.309	3.071	3.324	499,597	3.2834	1.11%
2018-11-13	0	4.490	4.020	4.490	-	-	0	0	-	3.244	2.905	3.244	-	-	0	-	-1.10%
2018-11-12	0	4.540	3.990	4.540	4.560	4.560	2,003	9,132	4.5592	3.281	2.883	3.281	3.295	3.295	2,772	3.2944	9.93%
2018-11-09	0	4.130	3.940	4.370	-	-	3	13	4.3333	2.984	2.847	3.158	-	-	4	3.1313	0.00%
2018-11-08	0	4.130	3.940	4.430	-	-	1	4	4.0000	2.984	2.847	3.201	-	-	1	2.8904	0.00%
2018-11-07	0	4.130	3.940	4.370	-	-	0	0	-	2.984	2.847	3.158	-	-	0	-	0.00%
2018-11-06	0	4.130	3.940	4.560	-	-	2	9	4.5000	2.984	2.847	3.295	-	-	3	3.2517	0.00%
2018-11-05	0	4.130	3.940	4.560	-	-	0	0	-	2.984	2.847	3.295	-	-	0	-	0.00%
2018-11-02	0	4.130	4.020	4.370	-	-	3	13	4.3333	2.984	2.905	3.158	-	-	4	3.1313	0.00%
2018-11-01	0	4.130	4.010	4.330	-	-	23	99	4.3043	2.984	2.898	3.129	-	-	32	3.1103	0.00%
2018-10-31	0	4.130	3.600	4.430	-	-	24	106	4.4167	2.984	2.601	3.201	-	-	33	3.1915	0.00%
2018-10-30	0	4.130	3.950	4.430	-	-	60	265	4.4167	2.984	2.854	3.201	-	-	83	3.1915	0.00%
2018-10-29	0	4.130	3.940	4.190	4.130	4.130	1,000	4,130	4.1300	2.984	2.847	3.028	2.984	2.984	1,384	2.9843	3.25%
2018-10-26	0	4.000	4.000	4.100	3.880	4.000	43,504	173,896	3.9972	2.890	2.890	2.963	2.804	2.890	60,205	2.8884	-2.91%
2018-10-25	0	4.120	3.950	4.120	4.000	4.140	428,505	1,720,533	4.0152	2.977	2.854	2.977	2.890	2.992	593,007	2.9014	2.74%
2018-10-24	0	4.010	3.970	4.050	4.010	4.100	443,006	1,781,884	4.0223	2.898	2.869	2.927	2.898	2.963	613,075	2.9065	1.78%
2018-10-23	0	3.940	3.850	4.030	3.940	3.940	503	1,982	3.9404	2.847	2.782	2.912	2.847	2.847	696	2.8473	-2.96%
2018-10-22	0	4.060	3.960	4.190	4.010	4.060	373,505	1,501,705	4.0206	2.934	2.861	3.028	2.898	2.934	516,893	2.9053	1.25%
2018-10-19	0	4.010	3.960	4.020	3.820	4.030	366,000	1,451,895	3.9669	2.898	2.861	2.905	2.760	2.912	506,507	2.8665	-0.50%
2018-10-18	0	4.030	3.970	4.030	4.010	4.030	327,500	1,317,320	4.0224	2.912	2.869	2.912	2.898	2.912	453,227	2.9065	0.25%
2018-10-16	0	4.020	3.900	4.160	4.020	4.020	351,500	1,413,030	4.0200	2.905	2.818	3.006	2.905	2.905	486,440	2.9048	0.00%
2018-10-15	0	4.020	3.940	4.030	3.930	4.050	348,500	1,399,050	4.0145	2.905	2.847	2.912	2.840	2.927	482,289	2.9009	0.75%
2018-10-12	0	3.990	3.930	4.000	3.990	4.000	13,000	51,970	3.9977	2.883	2.840	2.890	2.883	2.890	17,991	2.8887	0.76%
2018-10-11	0	3.960	3.960	4.130	3.950	3.960	12,500	49,400	3.9520	2.861	2.861	2.984	2.854	2.861	17,299	2.8557	-5.49%
2018-10-10	0	4.190	4.020	4.190	3.990	4.260	275,000	1,103,580	4.0130	3.028	2.905	3.028	2.883	3.078	380,572	2.8998	4.49%
2018-10-09	0	4.010	4.010	4.270	3.980	4.000	11,500	45,990	3.9991	2.898	2.898	3.085	2.876	2.890	15,915	2.8898	0.25%
2018-10-08	0	4.000	4.000	4.230	4.000	4.000	2,000	8,000	4.0000	2.890	2.890	3.057	2.890	2.890	2,768	2.8904	-5.66%
2018-10-05	0	4.240	4.200	4.240	-	-	0	0	-	3.064	3.035	3.064	-	-	0	-	-0.47%
2018-10-04	0	4.260	4.030	4.260	-	-	0	0	-	3.078	2.912	3.078	-	-	0	-	0.00%
2018-10-03	0	4.260	4.030	4.270	-	-	0	0	-	3.078	2.912	3.085	-	-	0	-	0.00%
2018-10-02	0	4.260	4.100	4.280	-	-	0	0	-	3.078	2.963	3.093	-	-	0	-	0.00%
2018-09-28	0	4.260	4.260	4.720	4.260	4.320	10,500	45,585	4.3414	3.078	3.078	3.411	3.078	3.122	14,531	3.1371	-1.39%
2018-09-27	0	4.320	4.310	4.730	4.320	4.330	2,500	10,805	4.3220	3.122	3.114	3.418	3.122	3.129	3,460	3.1231	0.93%
2018-09-26	0	4.280	4.280	4.500	4.220	4.220	2,500	10,550	4.2200	3.093	3.093	3.252	3.049	3.049	3,460	3.0494	-4.89%
2018-09-24	0	4.500	4.100	4.500	-	-	0	0	-	3.252	2.963	3.252	-	-	0	-	0.00%
2018-09-21	0	4.500	4.190	4.500	-	-	0	0	-	3.252	3.028	3.252	-	-	0	-	0.00%
2018-09-20	0	4.500	4.370	4.500	4.450	4.500	10,000	44,975	4.4975	3.252	3.158	3.252	3.216	3.252	13,839	3.2499	0.00%
2018-09-19	0	4.500	4.370	4.600	-	-	0	0	-	3.252	3.158	3.324	-	-	0	-	0.00%
2018-09-18	0	4.500	4.490	4.550	4.490	4.550	11,000	49,485	4.4986	3.252	3.244	3.288	3.244	3.288	15,223	3.2507	-3.02%
2018-09-17	0	4.640	4.350	4.640	-	-	0	0	-	3.353	3.143	3.353	-	-	0	-	-0.64%
2018-09-14	0	4.670	4.670	4.690	4.490	4.700	1,075,000	4,929,715	4.5858	3.375	3.375	3.389	3.244	3.396	1,487,691	3.3137	2.19%
2018-09-13	0	4.570	4.560	4.640	4.460	4.660	573,000	2,613,545	4.5612	3.302	3.295	3.353	3.223	3.367	792,974	3.2959	0.44%
2018-09-12	0	4.550	4.550	4.560	4.020	4.580	1,290,000	5,603,395	4.3437	3.288	3.288	3.295	2.905	3.309	1,785,229	3.1388	8.59%
2018-09-11	0	4.190	4.200	4.250	4.120	4.390	330,000	1,414,590	4.2866	3.028	3.035	3.071	2.977	3.172	456,687	3.0975	-6.89%
2018-09-10	0	4.500	4.400	4.500	4.220	4.520	1,056,500	4,582,850	4.3378	3.252	3.179	3.252	3.049	3.266	1,462,089	3.1345	5.14%
2018-09-07	0	4.280	4.160	4.280	4.140	4.280	263,500	1,110,560	4.2146	3.093	3.006	3.093	2.992	3.093	364,657	3.0455	4.14%
2018-09-06	0	4.110	4.080	4.160	4.010	4.170	318,000	1,297,390	4.0798	2.970	2.948	3.006	2.898	3.013	440,080	2.9481	-1.20%
2018-09-05	0	4.160	4.090	4.160	3.890	4.160	400,000	1,623,910	4.0598	3.006	2.955	3.006	2.811	3.006	553,559	2.9336	1.71%
2018-09-04	0	4.090	4.030	4.090	3.840	4.100	401,500	1,592,145	3.9655	2.955	2.912	2.955	2.775	2.963	555,635	2.8654	2.25%
2018-09-03	0	4.000	3.940	4.000	3.850	4.000	256,000	1,010,445	3.9471	2.890	2.847	2.890	2.782	2.890	354,278	2.8521	0.50%
2018-08-31	0	3.980	3.880	3.970	3.810	3.980	357,000	1,402,920	3.9297	2.876	2.804	2.869	2.753	2.876	494,052	2.8396	2.31%
2018-08-30	0	3.890	3.890	3.970	3.790	3.950	316,000	1,218,860	3.8572	2.811	2.811	2.869	2.739	2.854	437,312	2.7872	-0.77%
2018-08-29	0	3.920	3.820	3.920	3.690	3.930	323,000	1,235,440	3.8249	2.833	2.760	2.833	2.666	2.840	446,999	2.7639	1.29%
2018-08-28	0	3.870	3.750	3.870	3.540	3.870	715,500	2,683,900	3.7511	2.796	2.710	2.796	2.558	2.796	990,179	2.7105	5.16%
2018-08-27	0	3.680	3.560	3.680	3.400	3.770	439,000	1,574,620	3.5868	2.659	2.572	2.659	2.457	2.724	607,532	2.5918	-2.39%
2018-08-24	0	3.770	4.000	4.400	3.150	3.980	1,794,000	5,969,500	3.3275	2.724	2.890	3.179	2.276	2.876	2,482,714	2.4044	13.55%
2018-08-23	0	3.320	3.320	3.340	3.220	3.510	2,035,500	6,787,610	3.3346	2.399	2.399	2.413	2.327	2.536	2,816,926	2.4096	-5.14%
2018-08-22	0	3.500	3.490	3.540	3.450	3.600	1,231,500	4,326,255	3.5130	2.529	2.522	2.558	2.493	2.601	1,704,271	2.5385	-3.85%
2018-08-21	0	3.640	3.580	3.620	3.580	3.700	2,284,500	8,288,760	3.6283	2.630	2.587	2.616	2.587	2.674	3,161,516	2.6218	-1.62%
2018-08-20	0	3.700	3.700	3.710	3.600	3.770	2,121,000	7,819,815	3.6869	2.674	2.674	2.681	2.601	2.724	2,935,249	2.6641	-1.86%
2018-08-17	0	3.770	3.880	3.970	3.600	3.880	1,124,500	4,149,030	3.6897	2.724	2.804	2.869	2.601	2.804	1,556,194	2.6661	-0.79%
2018-08-16	0	3.800	3.710	3.800	3.620	3.890	703,000	2,591,070	3.6857	2.746	2.681	2.746	2.616	2.811	972,881	2.6633	0.00%
2018-08-15	0	3.800	3.720	3.800	3.680	3.890	466,000	1,754,220	3.7644	2.746	2.688	2.746	2.659	2.811	644,897	2.7202	-4.52%
2018-08-14	0	3.980	3.910	3.980	3.760	4.200	302,000	1,158,920	3.8375	2.876	2.825	2.876	2.717	3.035	417,937	2.7730	4.19%
2018-08-13	0	3.820	3.820	3.890	3.810	4.050	279,500	1,074,270	3.8435	2.760	2.760	2.811	2.753	2.927	386,800	2.7773	-5.45%
2018-08-10	0	4.040	4.020	4.190	4.020	4.290	245,500	1,007,370	4.1033	2.919	2.905	3.028	2.905	3.100	339,747	2.9651	-5.61%
2018-08-09	0	4.280	4.280	4.300	4.280	4.510	248,500	1,076,355	4.3314	3.093	3.093	3.107	3.093	3.259	343,899	3.1299	-1.38%
2018-08-08	0	4.340	4.320	4.500	4.320	4.500	141,500	623,135	4.4038	3.136	3.122	3.252	3.122	3.252	195,822	3.1822	-5.65%
2018-08-07	0	4.600	4.440	4.600	4.600	4.640	1,732,000	8,023,740	4.6326	3.324	3.208	3.324	3.324	3.353	2,396,912	3.3475	0.00%
2018-08-06	0	4.600	4.500	4.600	-	-	0	0	-	3.324	3.252	3.324	-	-	0	-	0.00%
2018-08-03	0	4.600	4.520	5.440	-	-	0	0	-	3.324	3.266	3.931	-	-	0	-	0.00%
2018-08-02	0	4.600	4.500	4.600	-	-	0	0	-	3.324	3.252	3.324	-	-	0	-	0.00%
2018-08-01	0	4.600	4.510	4.600	-	-	0	0	-	3.324	3.259	3.324	-	-	0	-	0.00%
2018-07-31	0	4.600	4.540	4.600	-	-	0	0	-	3.324	3.281	3.324	-	-	0	-	0.00%
2018-07-30	0	4.600	4.540	4.600	4.600	4.600	1,500	6,900	4.6000	3.324	3.281	3.324	3.324	3.324	2,076	3.3239	0.00%
2018-07-27	0	4.600	4.510	4.600	4.600	4.600	3,000	13,800	4.6000	3.324	3.259	3.324	3.324	3.324	4,152	3.3239	0.00%
2018-07-26	0	4.600	4.580	4.600	4.480	4.600	27,000	123,180	4.5622	3.324	3.309	3.324	3.237	3.324	37,365	3.2966	0.22%
2018-07-25	0	4.590	4.590	4.600	4.590	4.600	7,500	34,480	4.5973	3.317	3.317	3.324	3.317	3.324	10,379	3.3220	-0.22%
2018-07-24	0	4.600	4.560	4.600	4.590	4.600	262,000	1,205,190	4.6000	3.324	3.295	3.324	3.317	3.324	362,581	3.3239	0.22%
2018-07-23	0	4.590	4.550	4.600	4.620	4.620	5,000	23,100	4.6200	3.317	3.288	3.324	3.338	3.338	6,919	3.3384	0.66%
2018-07-20	0	4.560	4.560	4.600	4.560	4.610	14,500	66,820	4.6083	3.295	3.295	3.324	3.295	3.331	20,067	3.3299	-0.87%
2018-07-19	0	4.600	4.560	4.680	-	-	0	0	-	3.324	3.295	3.382	-	-	0	-	0.00%
2018-07-18	0	4.600	4.510	4.680	-	-	0	0	-	3.324	3.259	3.382	-	-	0	-	0.00%
2018-07-17	0	4.600	4.600	4.710	4.600	4.610	18,000	82,930	4.6072	3.324	3.324	3.403	3.324	3.331	24,910	3.3292	0.00%
2018-07-16	0	4.600	4.560	4.730	4.600	4.670	5,500	25,615	4.6573	3.324	3.295	3.418	3.324	3.375	7,611	3.3653	-3.56%
2018-07-13	0	4.770	4.740	4.800	4.730	4.800	710,000	3,379,210	4.7595	3.447	3.425	3.468	3.418	3.468	982,568	3.4392	0.63%
2018-07-12	0	4.740	4.730	5.420	-	-	0	0	-	3.425	3.418	3.916	-	-	0	-	0.00%
2018-07-11	0	4.740	4.740	4.990	4.740	4.740	2,000	9,480	4.7400	3.425	3.425	3.606	3.425	3.425	2,768	3.4251	-0.63%
2018-07-10	0	4.770	4.770	4.840	4.740	4.740	500	2,370	4.7400	3.447	3.447	3.497	3.425	3.425	692	3.4251	0.63%
2018-07-09	0	4.740	4.740	4.810	4.730	4.800	71,500	343,060	4.7980	3.425	3.425	3.476	3.418	3.468	98,949	3.4670	-1.25%
2018-07-06	0	4.800	4.800	4.890	4.760	4.940	6,000	28,920	4.8200	3.468	3.468	3.533	3.440	3.570	8,303	3.4829	-4.19%
2018-07-05	0	5.010	4.780	5.020	5.020	5.020	1,500	7,530	5.0200	3.620	3.454	3.627	3.627	3.627	2,076	3.6274	-0.99%
2018-07-04	0	5.060	4.820	5.000	5.060	5.140	1,500	7,630	5.0867	3.656	3.483	3.613	3.656	3.714	2,076	3.6756	5.42%
2018-07-03	0	4.800	4.800	4.820	4.760	4.810	329,000	1,576,410	4.7915	3.468	3.468	3.483	3.440	3.476	455,303	3.4623	-0.62%
2018-06-29	0	4.830	4.830	5.190	4.820	4.820	2,000	9,640	4.8200	3.490	3.490	3.750	3.483	3.483	2,768	3.4829	0.00%
2018-06-28	0	4.830	4.830	4.910	4.820	4.830	13,000	62,730	4.8254	3.490	3.490	3.548	3.483	3.490	17,991	3.4868	-2.42%
2018-06-27	0	4.950	4.870	5.120	4.950	4.950	10,000	49,500	4.9500	3.577	3.519	3.700	3.577	3.577	13,839	3.5769	-4.81%
2018-06-26	0	5.200	5.200	5.280	5.110	5.200	899,000	4,623,985	5.1435	3.758	3.758	3.815	3.692	3.758	1,244,125	3.7167	0.00%
2018-06-25	0	5.200	5.200	5.210	5.200	5.210	41,000	213,465	5.2065	3.758	3.758	3.765	3.758	3.765	56,740	3.7622	-2.07%
2018-06-22	0	5.310	5.300	5.310	5.190	5.390	290,500	1,537,595	5.2929	3.837	3.830	3.837	3.750	3.895	402,023	3.8246	-1.67%
2018-06-21	0	5.400	5.400	5.440	4.960	5.400	1,291,000	6,762,505	5.2382	3.902	3.902	3.931	3.584	3.902	1,786,613	3.7851	8.87%
2018-06-20	0	4.960	4.960	4.990	4.960	4.990	184,500	915,390	4.9615	3.584	3.584	3.606	3.584	3.606	255,329	3.5851	0.00%
2018-06-19	0	4.960	4.960	4.980	4.960	5.050	478,500	2,395,300	5.0059	3.584	3.584	3.599	3.584	3.649	662,196	3.6172	-2.94%
2018-06-15	0	5.110	5.110	5.150	5.100	5.110	39,500	201,700	5.1063	3.692	3.692	3.721	3.685	3.692	54,664	3.6898	-1.92%
2018-06-14	0	5.210	5.210	5.220	5.060	5.220	313,500	1,610,600	5.1375	3.765	3.765	3.772	3.656	3.772	433,852	3.7123	1.17%
2018-06-13	0	5.150	5.150	5.160	5.050	5.150	206,500	1,051,165	5.0904	3.721	3.721	3.729	3.649	3.721	285,775	3.6783	0.78%
2018-06-12	0	5.110	5.110	5.150	5.020	5.150	133,500	679,210	5.0877	3.692	3.692	3.721	3.627	3.721	184,750	3.6764	0.00%
2018-06-11	0	5.110	5.110	5.190	5.050	5.100	295,500	1,503,505	5.0880	3.692	3.692	3.750	3.649	3.685	408,942	3.6766	0.59%
2018-06-08	0	5.080	5.070	5.170	4.950	5.200	411,500	2,124,270	5.1623	3.671	3.664	3.736	3.577	3.758	569,474	3.7302	0.20%
2018-06-07	0	5.070	5.070	5.200	4.830	5.190	1,380,000	6,956,905	5.0412	3.664	3.664	3.758	3.490	3.750	1,909,780	3.6428	4.54%
2018-06-06	0	4.850	4.830	4.850	4.800	4.880	370,000	1,793,225	4.8466	3.505	3.490	3.505	3.468	3.526	512,043	3.5021	-0.21%
2018-06-05	0	4.860	4.860	4.880	4.690	4.870	388,000	1,864,150	4.8045	3.512	3.512	3.526	3.389	3.519	536,953	3.4717	3.62%
2018-06-04	0	4.690	4.690	4.700	4.670	4.700	54,000	252,565	4.6771	3.389	3.389	3.396	3.375	3.396	74,731	3.3797	-0.64%
2018-06-01	0	4.720	4.720	4.740	4.650	4.780	188,000	885,245	4.7088	3.411	3.411	3.425	3.360	3.454	260,173	3.4025	1.51%
2018-05-31	0	4.650	4.650	4.680	4.560	4.650	357,500	1,655,910	4.6319	3.360	3.360	3.382	3.295	3.360	494,744	3.3470	1.97%
2018-05-30	0	4.560	4.560	4.610	4.560	4.580	377,000	1,725,540	4.5770	3.295	3.295	3.331	3.295	3.309	521,730	3.3073	-0.44%
2018-05-29	0	4.580	4.580	4.610	4.580	4.610	338,000	1,550,290	4.5867	3.309	3.309	3.331	3.309	3.331	467,758	3.3143	-0.43%
2018-05-28	0	4.600	4.600	4.630	4.600	4.620	57,500	265,530	4.6179	3.324	3.324	3.346	3.324	3.338	79,574	3.3369	0.22%
2018-05-25	0	4.590	4.590	4.600	4.570	4.610	1,270,000	5,829,535	4.5902	3.317	3.317	3.324	3.302	3.331	1,757,551	3.3169	1.55%
2018-05-24	0	4.520	4.480	4.520	4.440	4.540	201,000	907,710	4.5160	3.266	3.237	3.266	3.208	3.281	278,164	3.2632	1.80%
2018-05-23	0	4.440	4.420	4.460	4.400	4.440	64,500	285,975	4.4337	3.208	3.194	3.223	3.179	3.208	89,261	3.2038	-0.45%
2018-05-21	0	4.460	4.460	4.480	4.460	4.480	26,000	116,020	4.4623	3.223	3.223	3.237	3.223	3.237	35,981	3.2244	0.45%
2018-05-18	0	4.440	4.410	4.500	-	-	0	0	-	3.208	3.187	3.252	-	-	0	-	0.00%
2018-05-17	0	4.440	4.410	4.540	-	-	0	0	-	3.208	3.187	3.281	-	-	0	-	0.00%
2018-05-16	0	4.440	4.410	4.520	4.410	4.440	503,500	2,227,515	4.4241	3.208	3.187	3.266	3.187	3.208	696,793	3.1968	0.68%
2018-05-15	0	4.410	4.410	4.550	4.390	4.480	809,500	3,589,050	4.4337	3.187	3.187	3.288	3.172	3.237	1,120,266	3.2037	-0.41%
2018-05-14	0	4.650	4.600	4.650	4.620	4.680	423,000	1,961,460	4.6370	3.200	3.165	3.200	3.179	3.220	614,732	3.1908	0.43%
2018-05-11	0	4.630	4.600	4.630	4.580	4.630	2,500	11,480	4.5920	3.186	3.165	3.186	3.152	3.186	3,633	3.1598	0.65%
2018-05-10	0	4.600	4.530	4.600	4.580	4.620	139,500	642,000	4.6022	3.165	3.117	3.165	3.152	3.179	202,731	3.1668	-0.65%
2018-05-09	0	4.630	4.630	4.640	4.600	4.640	7,500	34,780	4.6373	3.186	3.186	3.193	3.165	3.193	10,900	3.1910	-0.22%
2018-05-08	0	4.640	4.530	4.670	4.640	4.640	500	2,320	4.6400	3.193	3.117	3.213	3.193	3.193	727	3.1928	-1.07%
2018-05-07	0	4.690	4.630	4.700	4.630	4.700	60,000	278,000	4.6333	3.227	3.186	3.234	3.186	3.234	87,196	3.1882	1.30%
2018-05-04	0	4.630	4.600	4.630	4.600	4.660	35,500	163,690	4.6110	3.186	3.165	3.186	3.165	3.207	51,591	3.1728	-0.86%
2018-05-03	0	4.670	4.620	4.680	4.600	4.670	303,000	1,397,515	4.6123	3.213	3.179	3.220	3.165	3.213	440,340	3.1737	0.21%
2018-05-02	0	4.660	4.620	4.660	4.600	4.660	136,500	630,395	4.6183	3.207	3.179	3.207	3.165	3.207	198,371	3.1779	-0.21%
2018-04-30	0	4.670	4.630	4.670	4.530	4.670	176,500	819,000	4.6402	3.213	3.186	3.213	3.117	3.213	256,502	3.1930	3.09%
2018-04-27	0	4.530	4.490	4.530	-	-	0	0	-	3.117	3.090	3.117	-	-	0	-	-0.22%
2018-04-26	0	4.540	4.500	4.540	4.500	4.550	19,000	85,840	4.5179	3.124	3.096	3.124	3.096	3.131	27,612	3.1088	0.89%
2018-04-25	0	4.500	4.480	4.500	4.480	4.550	42,500	191,490	4.5056	3.096	3.083	3.096	3.083	3.131	61,764	3.1004	-0.22%
2018-04-24	0	4.510	4.500	4.510	4.500	4.520	73,000	329,515	4.5139	3.103	3.096	3.103	3.096	3.110	106,089	3.1060	-0.22%
2018-04-23	0	4.520	4.500	4.540	4.460	4.540	446,000	2,007,335	4.5008	3.110	3.096	3.124	3.069	3.124	648,158	3.0970	-0.66%
2018-04-20	0	4.550	4.540	4.560	4.550	4.720	227,000	1,039,885	4.5810	3.131	3.124	3.138	3.131	3.248	329,892	3.1522	-3.81%
2018-04-19	0	4.730	4.710	4.720	4.550	4.740	277,500	1,285,960	4.6341	3.255	3.241	3.248	3.131	3.262	403,282	3.1887	4.19%
2018-04-18	0	4.540	4.510	4.540	4.490	4.540	692,000	3,137,020	4.5333	3.124	3.103	3.124	3.090	3.124	1,005,662	3.1194	0.00%
2018-04-17	0	4.540	4.510	4.540	4.520	4.560	1,492,000	6,770,305	4.5377	3.124	3.103	3.124	3.110	3.138	2,168,276	3.1224	0.00%
2018-04-16	0	4.540	4.530	4.540	4.470	4.540	365,000	1,645,765	4.5089	3.124	3.117	3.124	3.076	3.124	530,443	3.1026	1.11%
2018-04-13	0	4.490	4.480	4.490	4.480	4.530	117,000	526,100	4.4966	3.090	3.083	3.090	3.083	3.117	170,032	3.0941	-0.88%
2018-04-12	0	4.530	4.500	4.530	4.510	4.550	26,500	119,855	4.5228	3.117	3.096	3.117	3.103	3.131	38,512	3.1122	-0.88%
2018-04-11	0	4.570	4.520	4.570	4.530	4.570	57,000	259,295	4.5490	3.145	3.110	3.145	3.117	3.145	82,836	3.1302	0.44%
2018-04-10	0	4.550	4.530	4.550	4.510	4.590	41,000	185,885	4.5338	3.131	3.117	3.131	3.103	3.158	59,584	3.1197	0.22%
2018-04-09	0	4.540	4.500	4.550	4.490	4.590	46,000	208,245	4.5271	3.124	3.096	3.131	3.090	3.158	66,850	3.1151	0.67%
2018-04-06	0	4.510	4.510	4.550	4.510	4.550	4,500	20,455	4.5456	3.103	3.103	3.131	3.103	3.131	6,540	3.1278	-1.10%
2018-04-04	0	4.560	4.510	4.560	4.480	4.560	96,000	434,127	4.5222	3.138	3.103	3.138	3.083	3.138	139,514	3.1117	0.44%
2018-04-03	0	4.540	4.490	4.540	4.460	4.590	50,500	228,545	4.5256	3.124	3.090	3.124	3.069	3.158	73,390	3.1141	0.89%
2018-03-29	0	4.500	4.480	4.500	4.480	4.560	934,500	4,214,625	4.5100	3.096	3.083	3.096	3.083	3.138	1,358,079	3.1034	-1.32%
2018-03-28	0	4.560	4.560	4.580	4.530	4.670	1,072,000	4,958,420	4.6254	3.138	3.138	3.152	3.117	3.213	1,557,904	3.1828	-1.94%
2018-03-27	0	4.650	4.610	4.650	4.600	4.680	99,500	460,400	4.6271	3.200	3.172	3.200	3.165	3.220	144,600	3.1840	-0.43%
2018-03-26	0	4.670	4.630	4.670	4.560	4.680	279,000	1,297,535	4.6507	3.213	3.186	3.213	3.138	3.220	405,462	3.2001	1.08%
2018-03-23	0	4.620	4.610	4.670	4.530	4.680	416,000	1,925,740	4.6292	3.179	3.172	3.213	3.117	3.220	604,560	3.1854	-1.49%
2018-03-22	0	4.690	4.630	4.690	4.600	4.690	462,000	2,154,005	4.6623	3.227	3.186	3.227	3.165	3.227	671,410	3.2082	0.86%
2018-03-21	0	4.650	4.590	4.650	4.580	4.690	352,500	1,640,885	4.6550	3.200	3.158	3.200	3.152	3.227	512,277	3.2031	1.53%
2018-03-20	0	4.580	4.530	4.580	4.520	4.580	58,000	263,385	4.5411	3.152	3.117	3.152	3.110	3.152	84,290	3.1248	0.66%
2018-03-19	0	4.550	4.520	4.550	4.500	4.690	290,000	1,323,965	4.5654	3.131	3.110	3.131	3.096	3.227	421,448	3.1415	1.11%
2018-03-16	0	4.500	4.500	4.570	4.500	4.560	720,000	3,246,960	4.5097	3.096	3.096	3.145	3.096	3.138	1,046,353	3.1031	-1.32%
2018-03-15	0	4.560	4.540	4.570	4.540	4.640	1,040,500	4,786,160	4.5999	3.138	3.124	3.145	3.124	3.193	1,512,126	3.1652	-1.08%
2018-03-14	0	4.610	4.590	4.610	4.590	4.640	572,500	2,640,605	4.6124	3.172	3.158	3.172	3.158	3.193	831,996	3.1738	-0.65%
2018-03-13	0	4.640	4.630	4.640	4.620	4.690	853,500	3,964,945	4.6455	3.193	3.186	3.193	3.179	3.227	1,240,365	3.1966	-1.07%
2018-03-12	0	4.690	4.630	4.690	4.620	4.690	508,000	2,353,745	4.6334	3.227	3.186	3.227	3.179	3.227	738,260	3.1882	0.86%
2018-03-09	0	4.650	4.640	4.670	4.610	4.690	244,000	1,133,445	4.6453	3.200	3.193	3.213	3.172	3.227	354,597	3.1964	-0.43%
2018-03-08	0	4.670	4.610	4.670	4.620	4.700	1,889,000	8,833,845	4.6765	3.213	3.172	3.213	3.179	3.234	2,745,224	3.2179	0.00%
2018-03-07	0	4.670	4.610	4.670	4.610	4.750	591,000	2,755,475	4.6624	3.213	3.172	3.213	3.172	3.268	858,882	3.2082	0.00%
2018-03-06	0	4.670	4.630	4.680	4.600	4.690	388,000	1,808,580	4.6613	3.213	3.186	3.220	3.165	3.227	563,868	3.2075	-0.21%
2018-03-05	0	4.680	4.630	4.680	4.630	4.700	146,500	682,550	4.6590	3.220	3.186	3.220	3.186	3.234	212,904	3.2059	-0.43%
2018-03-02	0	4.700	4.680	4.700	4.600	4.730	365,500	1,697,590	4.6446	3.234	3.220	3.234	3.165	3.255	531,170	3.1959	-1.88%
2018-03-01	0	4.790	4.750	4.790	4.750	4.820	255,500	1,219,195	4.7718	3.296	3.268	3.296	3.268	3.317	371,310	3.2835	-0.21%
2018-02-28	0	4.800	4.800	4.850	4.800	4.860	329,500	1,586,835	4.8159	3.303	3.303	3.337	3.303	3.344	478,852	3.3138	-0.21%
2018-02-27	0	4.810	4.810	4.830	4.810	4.890	197,000	955,065	4.8480	3.310	3.310	3.324	3.310	3.365	286,294	3.3360	-1.64%
2018-02-26	0	4.890	4.890	4.940	4.890	4.950	322,500	1,581,465	4.9038	3.365	3.365	3.399	3.365	3.406	468,679	3.3743	-0.41%
2018-02-23	0	4.910	4.910	4.920	4.880	4.930	359,000	1,765,805	4.9187	3.379	3.379	3.385	3.358	3.392	521,723	3.3846	0.00%
2018-02-22	0	4.910	4.900	4.910	4.900	4.950	216,000	1,063,020	4.9214	3.379	3.372	3.379	3.372	3.406	313,906	3.3864	-0.81%
2018-02-21	0	4.950	4.920	4.950	4.910	4.990	182,500	903,370	4.9500	3.406	3.385	3.406	3.379	3.434	265,221	3.4061	0.20%
2018-02-20	0	4.940	4.900	4.940	4.820	4.950	32,000	156,460	4.8894	3.399	3.372	3.399	3.317	3.406	46,505	3.3644	-0.80%
2018-02-15	0	4.980	4.910	4.980	4.800	5.000	595,000	2,971,950	4.9949	3.427	3.379	3.427	3.303	3.441	864,695	3.4370	3.75%
2018-02-14	0	4.800	4.760	4.800	4.750	4.810	260,000	1,246,705	4.7950	3.303	3.275	3.303	3.268	3.310	377,850	3.2995	0.21%
2018-02-13	0	4.790	4.790	4.930	4.770	4.910	815,000	3,917,745	4.8070	3.296	3.296	3.392	3.282	3.379	1,184,414	3.3078	-0.83%
2018-02-12	0	4.830	4.830	4.840	4.810	4.950	243,500	1,180,045	4.8462	3.324	3.324	3.330	3.310	3.406	353,871	3.3347	-2.03%
2018-02-09	0	4.930	4.920	4.930	4.690	5.000	149,000	721,970	4.8454	3.392	3.385	3.392	3.227	3.441	216,537	3.3342	-3.90%
2018-02-08	0	5.130	5.000	5.130	4.990	5.150	207,500	1,054,265	5.0808	3.530	3.441	3.530	3.434	3.544	301,553	3.4961	-0.19%
2018-02-07	0	5.140	5.110	5.140	5.110	5.180	418,500	2,160,920	5.1635	3.537	3.516	3.537	3.516	3.564	608,193	3.5530	-0.39%
2018-02-06	0	5.160	5.120	5.160	5.020	5.320	516,000	2,675,895	5.1858	3.551	3.523	3.551	3.454	3.661	749,886	3.5684	-0.96%
2018-02-05	0	5.210	5.200	5.210	5.130	5.240	224,000	1,164,485	5.1986	3.585	3.578	3.585	3.530	3.606	325,532	3.5772	-0.57%
2018-02-02	0	5.240	5.240	5.360	5.230	5.300	429,500	2,256,220	5.2531	3.606	3.606	3.688	3.599	3.647	624,179	3.6147	-1.87%
2018-02-01	0	5.340	5.340	5.350	5.340	5.420	471,000	2,524,430	5.3597	3.674	3.674	3.681	3.674	3.730	684,489	3.6880	0.00%
2018-01-31	0	5.340	5.340	5.350	5.340	5.400	675,000	3,617,020	5.3585	3.674	3.674	3.681	3.674	3.716	980,956	3.6872	-1.11%
2018-01-30	0	5.400	5.390	5.400	5.400	5.520	242,500	1,322,030	5.4517	3.716	3.709	3.716	3.716	3.798	352,418	3.7513	-2.35%
2018-01-29	0	5.530	5.530	5.550	5.530	5.600	310,000	1,728,025	5.5743	3.805	3.805	3.819	3.805	3.853	450,513	3.8357	-0.90%
2018-01-26	0	5.580	5.580	5.590	5.570	5.640	618,000	3,458,720	5.5966	3.840	3.840	3.847	3.833	3.881	898,120	3.8511	0.54%
2018-01-25	0	5.550	5.540	5.550	5.530	5.620	313,500	1,746,675	5.5715	3.819	3.812	3.819	3.805	3.867	455,600	3.8338	-1.42%
2018-01-24	0	5.630	5.630	5.650	5.630	5.660	538,000	3,039,005	5.6487	3.874	3.874	3.888	3.874	3.895	781,858	3.8869	-0.35%
2018-01-23	0	5.650	5.650	5.660	5.640	5.780	1,491,000	8,432,065	5.6553	3.888	3.888	3.895	3.881	3.977	2,166,823	3.8914	-0.18%
2018-01-22	0	5.660	5.650	5.660	5.620	5.660	3,490,500	19,725,940	5.6513	3.895	3.888	3.895	3.867	3.895	5,072,633	3.8887	0.18%
2018-01-19	0	5.650	5.640	5.660	5.640	5.670	514,000	2,905,035	5.6518	3.888	3.881	3.895	3.881	3.902	746,980	3.8890	0.00%
2018-01-18	0	5.650	5.630	5.650	5.630	5.690	2,065,500	11,670,610	5.6503	3.888	3.874	3.888	3.874	3.915	3,001,726	3.8880	-0.53%
2018-01-17	0	5.680	5.610	5.680	5.560	5.850	96,000	541,420	5.6398	3.908	3.860	3.908	3.826	4.025	139,514	3.8808	1.07%
2018-01-16	0	5.620	5.610	5.640	5.600	5.650	64,500	362,825	5.6252	3.867	3.860	3.881	3.853	3.888	93,736	3.8707	-0.35%
2018-01-15	0	5.640	5.610	5.650	5.610	5.690	1,433,000	8,095,755	5.6495	3.881	3.860	3.888	3.860	3.915	2,082,533	3.8875	-0.88%
2018-01-12	0	5.690	5.680	5.860	5.690	5.690	14,000	79,660	5.6900	3.915	3.908	4.032	3.915	3.915	20,346	3.9153	0.35%
2018-01-11	0	5.670	5.670	5.700	5.660	5.750	115,000	655,275	5.6980	3.902	3.902	3.922	3.895	3.957	167,126	3.9208	-2.58%
2018-01-10	0	5.820	5.720	5.830	5.750	5.850	44,000	254,185	5.7769	4.005	3.936	4.012	3.957	4.025	63,944	3.9751	-1.02%
2018-01-09	0	5.880	5.760	5.880	5.900	5.900	500	2,950	5.9000	4.046	3.963	4.046	4.060	4.060	727	4.0598	0.34%
2018-01-08	0	5.860	5.780	5.980	5.780	5.930	104,000	608,800	5.8538	4.032	3.977	4.115	3.977	4.080	151,140	4.0281	-0.34%
2018-01-05	0	5.880	5.810	5.860	5.880	6.050	27,000	159,175	5.8954	4.046	3.998	4.032	4.046	4.163	39,238	4.0566	-3.29%
2018-01-04	0	6.080	5.940	6.080	5.880	6.090	41,000	244,915	5.9735	4.184	4.087	4.184	4.046	4.191	59,584	4.1104	2.01%
2018-01-03	0	5.960	5.930	5.990	5.940	6.110	222,500	1,336,170	6.0053	4.101	4.080	4.122	4.087	4.204	323,352	4.1322	-2.77%
2018-01-02	0	6.130	6.120	6.240	6.120	6.750	727,000	4,519,040	6.2160	4.218	4.211	4.294	4.211	4.645	1,056,526	4.2773	-9.85%
2017-12-29	0	6.800	6.780	6.830	5.880	6.800	2,617,500	16,413,795	6.2708	4.679	4.665	4.700	4.046	4.679	3,803,930	4.3150	4.62%
2017-12-28	0	6.500	6.480	6.500	5.250	6.500	980,000	5,917,555	6.0383	4.473	4.459	4.473	3.613	4.473	1,424,203	4.1550	21.50%
2017-12-27	0	5.350	5.230	5.400	5.170	5.590	506,500	2,672,815	5.2770	3.681	3.599	3.716	3.557	3.847	736,080	3.6311	1.13%
2017-12-22	0	5.290	5.290	5.390	5.250	5.450	362,500	1,932,665	5.3315	3.640	3.640	3.709	3.613	3.750	526,810	3.6686	-0.19%
2017-12-21	0	5.300	5.300	5.450	5.300	5.640	277,000	1,497,200	5.4051	3.647	3.647	3.750	3.647	3.881	402,555	3.7192	-2.75%
2017-12-20	0	5.450	5.450	5.500	-	-	0	0	-	3.750	3.750	3.785	-	-	0	-	0.55%
2017-12-19	0	5.420	5.420	5.550	5.420	5.500	14,000	76,030	5.4307	3.730	3.730	3.819	3.730	3.785	20,346	3.7369	0.37%
2017-12-18	0	5.400	5.380	5.470	5.340	5.650	102,500	570,505	5.5659	3.716	3.702	3.764	3.674	3.888	148,960	3.8299	-3.74%
2017-12-15	0	5.610	4.490	5.660	4.760	5.650	1,118,517	6,298,539	5.6312	3.860	3.090	3.895	3.275	3.888	1,625,505	3.8748	-0.18%
2017-12-14	0	5.620	5.620	5.750	5.620	5.750	51,500	292,820	5.6858	3.867	3.867	3.957	3.867	3.957	74,843	3.9124	2.00%
2017-12-13	0	5.510	5.510	5.660	5.510	5.650	4,500	25,245	5.6100	3.791	3.791	3.895	3.791	3.888	6,540	3.8603	-2.48%
2017-12-12	0	5.650	5.650	5.740	5.650	5.650	1,000	5,650	5.6500	3.888	3.888	3.950	3.888	3.888	1,453	3.8878	0.00%
2017-12-11	0	5.650	5.610	5.750	5.650	5.650	1,000	5,650	5.6500	3.888	3.860	3.957	3.888	3.888	1,453	3.8878	0.71%
2017-12-08	0	5.610	5.610	5.750	5.610	5.650	8,000	45,160	5.6450	3.860	3.860	3.957	3.860	3.888	11,626	3.8843	-0.71%
2017-12-07	0	5.650	5.620	5.700	5.600	5.650	108,000	607,840	5.6281	3.888	3.867	3.922	3.853	3.888	156,953	3.8728	0.00%
2017-12-06	0	5.650	5.570	5.730	5.650	5.650	2,000	11,300	5.6500	3.888	3.833	3.943	3.888	3.888	2,907	3.8878	0.00%
2017-12-05	0	5.650	5.650	5.750	-	-	0	0	-	3.888	3.888	3.957	-	-	0	-	0.00%
2017-12-04	0	5.650	5.600	5.680	5.550	5.650	28,000	156,980	5.6064	3.888	3.853	3.908	3.819	3.888	40,692	3.8578	1.44%
2017-12-01	0	5.570	5.570	5.660	5.510	5.650	90,000	504,920	5.6102	3.833	3.833	3.895	3.791	3.888	130,794	3.8604	-1.42%
2017-11-30	0	5.650	5.530	5.690	-	-	0	0	-	3.888	3.805	3.915	-	-	0	-	0.00%
2017-11-29	0	5.650	5.550	5.700	5.650	5.650	1,500	8,475	5.6500	3.888	3.819	3.922	3.888	3.888	2,180	3.8878	1.25%
2017-11-28	0	5.580	5.540	5.680	5.580	5.580	1,500	8,370	5.5800	3.840	3.812	3.908	3.840	3.840	2,180	3.8396	-1.93%
2017-11-27	0	5.690	5.530	5.750	-	-	0	0	-	3.915	3.805	3.957	-	-	0	-	0.00%
2017-11-24	0	5.690	5.530	5.690	5.530	5.690	1,500	8,455	5.6367	3.915	3.805	3.915	3.805	3.915	2,180	3.8786	-1.04%
2017-11-23	0	5.750	5.520	5.750	-	-	0	0	-	3.957	3.798	3.957	-	-	0	-	-0.52%
2017-11-22	0	5.780	5.550	5.780	-	-	0	0	-	3.977	3.819	3.977	-	-	0	-	0.00%
2017-11-21	0	5.780	5.570	5.780	5.540	5.780	68,500	380,590	5.5561	3.977	3.833	3.977	3.812	3.977	99,549	3.8231	3.96%
2017-11-20	0	5.560	5.560	5.740	5.560	5.560	1,000	5,560	5.5600	3.826	3.826	3.950	3.826	3.826	1,453	3.8259	-1.24%
2017-11-17	0	5.630	5.630	5.750	5.630	5.730	17,500	99,275	5.6729	3.874	3.874	3.957	3.874	3.943	25,432	3.9035	-1.75%
2017-11-16	0	5.730	5.730	5.750	5.610	5.700	34,000	192,655	5.6663	3.943	3.943	3.957	3.860	3.922	49,411	3.8990	0.70%
2017-11-15	0	5.690	5.610	5.690	5.550	5.690	251,000	1,415,200	5.6382	3.915	3.860	3.915	3.819	3.915	364,770	3.8797	2.34%
2017-11-14	0	5.560	5.600	5.660	5.520	5.700	56,500	318,230	5.6324	3.826	3.853	3.895	3.798	3.922	82,110	3.8757	-1.59%
2017-11-13	0	5.650	5.540	5.680	5.640	5.650	13,000	73,420	5.6477	3.888	3.812	3.908	3.881	3.888	18,892	3.8862	0.00%
2017-11-10	0	5.650	5.540	5.790	-	-	0	0	-	3.888	3.812	3.984	-	-	0	-	0.00%
2017-11-09	0	5.650	5.590	5.810	-	-	0	0	-	3.888	3.847	3.998	-	-	0	-	0.00%
2017-11-08	0	5.650	5.650	5.700	5.650	5.670	124,000	702,400	5.6645	3.888	3.888	3.922	3.888	3.902	180,205	3.8978	0.00%
2017-11-07	0	5.650	5.550	5.700	-	-	0	0	-	3.888	3.819	3.922	-	-	0	-	0.00%
2017-11-06	0	5.650	5.570	5.740	5.650	5.650	3,000	16,950	5.6500	3.888	3.833	3.950	3.888	3.888	4,360	3.8878	-0.53%
2017-11-03	0	5.680	5.590	5.680	5.520	5.680	21,000	116,900	5.5667	3.908	3.847	3.908	3.798	3.908	30,519	3.8304	-0.35%
2017-11-02	0	5.700	5.560	5.700	5.500	5.700	23,500	129,400	5.5064	3.922	3.826	3.922	3.785	3.922	34,152	3.7890	0.00%
2017-11-01	0	5.700	5.530	5.730	-	-	0	0	-	3.922	3.805	3.943	-	-	0	-	0.00%
2017-10-31	0	5.700	5.600	5.700	5.700	5.850	15,000	87,625	5.8417	3.922	3.853	3.922	3.922	4.025	21,799	4.0197	0.18%
2017-10-30	0	5.690	5.690	5.810	5.530	5.810	6,000	34,005	5.6675	3.915	3.915	3.998	3.805	3.998	8,720	3.8998	1.25%
2017-10-27	0	5.620	5.600	5.690	5.620	5.680	19,500	109,885	5.6351	3.867	3.853	3.915	3.867	3.908	28,339	3.8776	2.00%
2017-10-26	0	5.510	5.510	5.750	5.510	5.510	1,500	8,265	5.5100	3.791	3.791	3.957	3.791	3.791	2,180	3.7915	-2.30%
2017-10-25	0	5.640	5.500	5.740	-	-	0	0	-	3.881	3.785	3.950	-	-	0	-	0.00%
2017-10-24	0	5.640	5.520	5.700	5.630	5.640	9,500	53,515	5.6332	3.881	3.798	3.922	3.874	3.881	13,806	3.8762	1.44%
2017-10-23	0	5.560	5.560	5.730	5.560	5.560	1,000	5,560	5.5600	3.826	3.826	3.943	3.826	3.826	1,453	3.8259	-2.28%
2017-10-20	0	5.690	5.560	5.700	5.690	5.690	2,000	11,380	5.6900	3.915	3.826	3.922	3.915	3.915	2,907	3.9153	-0.52%
2017-10-19	0	5.720	5.550	5.720	5.530	5.720	108,500	616,560	5.6826	3.936	3.819	3.936	3.805	3.936	157,680	3.9102	0.53%
2017-10-18	0	5.690	5.620	5.690	5.520	5.690	91,000	513,790	5.6460	3.915	3.867	3.915	3.798	3.915	132,247	3.8851	-0.18%
2017-10-17	0	5.700	5.520	5.700	-	-	0	0	-	3.922	3.798	3.922	-	-	0	-	0.00%
2017-10-16	0	5.700	5.520	5.700	-	-	0	0	-	3.922	3.798	3.922	-	-	0	-	-0.18%
2017-10-13	0	5.710	5.610	5.720	5.610	5.710	15,500	87,005	5.6132	3.929	3.860	3.936	3.860	3.929	22,526	3.8625	-0.35%
2017-10-12	0	5.730	5.610	5.740	5.610	5.730	39,500	221,965	5.6194	3.943	3.860	3.950	3.860	3.943	57,404	3.8667	1.24%
2017-10-11	0	5.660	5.530	5.660	5.650	5.660	32,500	183,650	5.6508	3.895	3.805	3.895	3.888	3.895	47,231	3.8883	0.00%
2017-10-10	0	5.660	5.530	5.660	5.500	5.660	407,000	2,296,310	5.6420	3.895	3.805	3.895	3.785	3.895	591,480	3.8823	2.35%
2017-10-09	0	5.530	5.530	5.690	5.520	5.690	12,000	66,340	5.5283	3.805	3.805	3.915	3.798	3.915	17,439	3.8041	-2.47%
2017-10-06	0	5.670	5.510	5.670	5.510	5.670	329,500	1,835,035	5.5692	3.902	3.791	3.902	3.791	3.902	478,852	3.8322	-0.35%
2017-10-04	0	5.690	5.520	5.690	-	-	0	0	-	3.915	3.798	3.915	-	-	0	-	-0.35%
2017-10-03	0	5.710	5.520	5.710	-	-	0	0	-	3.929	3.798	3.929	-	-	0	-	0.00%
2017-09-29	0	5.710	5.520	5.710	5.720	5.720	500	2,860	5.7200	3.929	3.798	3.929	3.936	3.936	727	3.9360	0.00%
2017-09-28	0	5.710	5.450	5.710	5.630	5.710	19,500	109,915	5.6367	3.929	3.750	3.929	3.874	3.929	28,339	3.8786	1.06%
2017-09-27	0	5.650	5.520	5.650	5.530	5.650	37,500	209,275	5.5807	3.888	3.798	3.888	3.805	3.888	54,498	3.8401	2.54%
2017-09-26	0	5.510	5.510	5.680	5.500	5.670	9,500	52,430	5.5189	3.791	3.791	3.908	3.785	3.902	13,806	3.7976	-2.99%
2017-09-25	0	5.680	5.500	5.680	5.630	5.680	20,000	112,770	5.6385	3.908	3.785	3.908	3.874	3.908	29,065	3.8799	-0.18%
2017-09-22	0	5.690	5.500	5.690	-	-	0	0	-	3.915	3.785	3.915	-	-	0	-	-0.18%
2017-09-21	0	5.700	5.500	5.710	-	-	0	0	-	3.922	3.785	3.929	-	-	0	-	0.00%
2017-09-20	0	5.700	5.510	5.700	-	-	0	0	-	3.922	3.791	3.922	-	-	0	-	0.00%
2017-09-19	0	5.700	5.520	5.700	5.600	5.750	20,500	116,715	5.6934	3.922	3.798	3.922	3.853	3.957	29,792	3.9177	1.79%
2017-09-18	0	5.600	5.510	5.680	5.600	5.600	6,500	36,400	5.6000	3.853	3.791	3.908	3.853	3.853	9,446	3.8534	-1.06%
2017-09-15	0	5.660	5.660	5.700	5.480	5.660	193,000	1,073,985	5.5647	3.895	3.895	3.922	3.771	3.895	280,481	3.8291	0.71%
2017-09-14	0	5.620	5.600	5.700	5.540	5.650	29,000	163,030	5.6217	3.867	3.853	3.922	3.812	3.888	42,145	3.8683	-1.40%
2017-09-13	0	5.700	5.550	5.710	-	-	0	0	-	3.922	3.819	3.929	-	-	0	-	0.00%
2017-09-12	0	5.700	5.540	5.740	-	-	0	0	-	3.922	3.812	3.950	-	-	0	-	0.00%
2017-09-11	0	5.700	5.540	5.700	5.700	5.700	12,000	68,400	5.7000	3.922	3.812	3.922	3.922	3.922	17,439	3.9222	0.00%
2017-09-08	0	5.700	5.700	5.750	5.640	5.640	30,000	169,200	5.6400	3.922	3.922	3.957	3.881	3.881	43,598	3.8809	1.79%
2017-09-07	0	5.600	5.510	5.730	-	-	0	0	-	3.853	3.791	3.943	-	-	0	-	0.00%
2017-09-06	0	5.600	5.510	5.730	5.500	5.640	14,000	78,640	5.6171	3.853	3.791	3.943	3.785	3.881	20,346	3.8652	1.08%
2017-09-05	0	5.540	5.510	5.700	-	-	0	0	-	3.812	3.791	3.922	-	-	0	-	0.00%
2017-09-04	0	5.540	5.530	5.810	5.540	5.550	19,000	105,320	5.5432	3.812	3.805	3.998	3.812	3.819	27,612	3.8143	-1.07%
2017-09-01	0	5.600	5.570	5.700	5.600	5.600	1,000	5,600	5.6000	3.853	3.833	3.922	3.853	3.853	1,453	3.8534	0.72%
2017-08-31	0	5.560	5.560	5.740	5.530	5.750	2,000	11,275	5.6375	3.826	3.826	3.950	3.805	3.957	2,907	3.8792	-0.71%
2017-08-30	0	5.600	5.540	5.750	-	-	0	0	-	3.853	3.812	3.957	-	-	0	-	0.00%
2017-08-29	0	5.600	5.600	5.710	5.530	5.710	100,500	573,765	5.7091	3.853	3.853	3.929	3.805	3.929	146,053	3.9285	-1.41%
2017-08-28	0	5.680	5.680	5.750	5.680	5.680	20,000	113,600	5.6800	3.908	3.908	3.957	3.908	3.908	29,065	3.9084	0.53%
2017-08-25	0	5.650	5.530	5.750	-	-	0	0	-	3.888	3.805	3.957	-	-	0	-	0.00%
2017-08-24	0	5.650	5.570	5.680	5.510	5.750	73,000	410,365	5.6214	3.888	3.833	3.908	3.791	3.957	106,089	3.8681	-1.74%
2017-08-22	0	5.750	5.580	5.750	5.730	5.750	29,000	166,410	5.7383	3.957	3.840	3.957	3.943	3.957	42,145	3.9485	0.17%
2017-08-21	0	5.740	5.430	5.750	5.700	5.750	6,500	37,170	5.7185	3.950	3.736	3.957	3.922	3.957	9,446	3.9349	2.50%
2017-08-18	0	5.600	5.330	5.780	5.600	5.600	1,000	5,600	5.6000	3.853	3.668	3.977	3.853	3.853	1,453	3.8534	2.19%
2017-08-17	0	5.480	5.480	5.820	5.460	5.460	500	2,730	5.4600	3.771	3.771	4.005	3.757	3.757	727	3.7570	-2.49%
2017-08-16	0	5.620	5.420	5.620	5.620	5.620	1,000	5,620	5.6200	3.867	3.730	3.867	3.867	3.867	1,453	3.8671	0.36%
2017-08-15	0	5.600	5.600	5.740	5.600	5.650	9,500	53,425	5.6237	3.853	3.853	3.950	3.853	3.888	13,806	3.8697	-1.06%
2017-08-14	0	5.660	5.520	5.760	-	-	0	0	-	3.895	3.798	3.963	-	-	0	-	0.00%
2017-08-11	0	5.660	5.420	5.660	5.380	5.670	7,500	40,555	5.4073	3.895	3.730	3.895	3.702	3.902	10,900	3.7208	-0.35%
2017-08-10	0	5.680	5.330	5.680	5.680	5.680	1,000	5,680	5.6800	3.908	3.668	3.908	3.908	3.908	1,453	3.9084	0.00%
2017-08-09	0	5.680	5.680	5.750	5.680	5.680	11,000	62,480	5.6800	3.908	3.908	3.957	3.908	3.908	15,986	3.9084	0.18%
2017-08-08	0	5.670	5.670	5.790	5.670	5.670	4,000	22,680	5.6700	3.902	3.902	3.984	3.902	3.902	5,813	3.9016	-0.87%
2017-08-07	0	5.720	5.650	5.830	5.720	5.730	8,000	45,790	5.7238	3.936	3.888	4.012	3.936	3.943	11,626	3.9385	-2.05%
2017-08-04	0	5.840	5.730	5.840	-	-	0	0	-	4.019	3.943	4.019	-	-	0	-	-0.17%
2017-08-03	0	5.850	5.730	5.850	5.850	5.850	500	2,925	5.8500	4.025	3.943	4.025	4.025	4.025	727	4.0254	0.86%
2017-08-02	0	5.800	5.740	5.800	5.740	5.850	51,500	296,050	5.7485	3.991	3.950	3.991	3.950	4.025	74,843	3.9556	-0.85%
2017-08-01	0	5.850	5.720	5.850	5.760	5.880	33,000	191,700	5.8091	4.025	3.936	4.025	3.963	4.046	47,958	3.9973	1.21%
2017-07-31	0	5.780	5.750	5.780	5.650	5.780	41,000	234,720	5.7249	3.977	3.957	3.977	3.888	3.977	59,584	3.9393	3.03%
2017-07-28	0	5.610	5.610	5.960	5.610	5.610	500	2,805	5.6100	3.860	3.860	4.101	3.860	3.860	727	3.8603	-1.23%
2017-07-27	0	5.680	5.580	5.680	-	-	0	0	-	3.908	3.840	3.908	-	-	0	-	-1.22%
2017-07-26	0	5.750	5.610	5.750	5.750	5.750	11,500	66,125	5.7500	3.957	3.860	3.957	3.957	3.957	16,713	3.9566	0.00%
2017-07-25	0	5.750	5.740	5.750	5.750	5.750	52,000	299,000	5.7500	3.957	3.950	3.957	3.957	3.957	75,570	3.9566	0.17%
2017-07-24	0	5.740	5.730	5.740	5.710	5.780	306,500	1,762,200	5.7494	3.950	3.943	3.950	3.929	3.977	445,427	3.9562	-0.35%
2017-07-21	0	5.760	5.660	5.760	5.630	5.770	612,000	3,517,565	5.7477	3.963	3.895	3.963	3.874	3.970	889,400	3.9550	3.60%
2017-07-20	0	5.560	5.560	5.650	5.420	5.570	146,500	813,100	5.5502	3.826	3.826	3.888	3.730	3.833	212,904	3.8191	-1.59%
2017-07-19	0	5.650	5.570	5.650	5.570	5.660	31,500	176,150	5.5921	3.888	3.833	3.888	3.833	3.895	45,778	3.8479	0.89%
2017-07-18	0	5.600	5.590	5.710	-	-	0	0	-	3.853	3.847	3.929	-	-	0	-	0.00%
2017-07-17	0	5.600	5.600	5.690	5.600	5.700	12,000	67,500	5.6250	3.853	3.853	3.915	3.853	3.922	17,439	3.8706	-1.75%
2017-07-14	0	5.700	5.620	5.700	-	-	0	0	-	3.922	3.867	3.922	-	-	0	-	0.00%
2017-07-13	0	5.700	5.620	5.720	5.700	5.700	5,500	31,360	5.7018	3.922	3.867	3.936	3.922	3.922	7,993	3.9234	-0.70%
2017-07-12	0	5.740	5.650	5.740	5.710	5.750	15,500	88,585	5.7152	3.950	3.888	3.950	3.929	3.957	22,526	3.9326	0.53%
2017-07-11	0	5.710	5.690	5.710	5.670	5.760	39,500	224,820	5.6916	3.929	3.915	3.929	3.902	3.963	57,404	3.9164	0.18%
2017-07-10	0	5.700	5.680	5.700	5.710	5.760	16,500	94,265	5.7130	3.922	3.908	3.922	3.929	3.963	23,979	3.9312	-1.21%
2017-07-07	0	5.770	5.690	5.770	5.670	5.780	169,500	971,360	5.7307	3.970	3.915	3.970	3.902	3.977	246,329	3.9433	1.76%
2017-07-06	0	5.670	5.670	5.760	5.670	5.790	30,000	170,645	5.6882	3.902	3.902	3.963	3.902	3.984	43,598	3.9141	-1.39%
2017-07-05	0	5.750	5.600	5.760	5.750	5.770	190,000	1,092,515	5.7501	3.957	3.853	3.963	3.957	3.970	276,121	3.9567	0.88%
2017-07-04	0	5.700	5.600	5.750	5.590	5.750	476,500	2,737,625	5.7453	3.922	3.853	3.957	3.847	3.957	692,482	3.9533	0.35%
2017-07-03	0	5.680	5.680	5.720	5.470	5.720	347,000	1,970,865	5.6797	3.908	3.908	3.936	3.764	3.936	504,284	3.9082	2.71%
2017-06-30	0	5.530	5.450	5.530	5.440	5.610	56,000	305,775	5.4603	3.805	3.750	3.805	3.743	3.860	81,383	3.7572	1.84%
2017-06-29	0	5.430	5.430	5.570	5.430	5.680	182,500	993,040	5.4413	3.736	3.736	3.833	3.736	3.908	265,221	3.7442	-1.81%
2017-06-28	0	5.530	5.510	5.600	5.520	5.530	2,500	13,805	5.5220	3.805	3.791	3.853	3.798	3.805	3,633	3.7997	-2.12%
2017-06-27	0	5.650	5.550	5.650	5.550	5.660	18,000	101,600	5.6444	3.888	3.819	3.888	3.819	3.895	26,159	3.8840	-0.70%
2017-06-26	0	5.690	5.600	5.690	5.490	5.770	29,500	167,595	5.6812	3.915	3.853	3.915	3.778	3.970	42,871	3.9092	-1.56%
2017-06-23	0	5.780	5.680	5.780	5.430	5.790	258,500	1,472,755	5.6973	3.977	3.908	3.977	3.736	3.984	375,670	3.9203	2.66%
2017-06-22	0	5.630	5.450	5.630	-	-	0	0	-	3.874	3.750	3.874	-	-	0	-	-0.35%
2017-06-21	0	5.650	5.330	5.660	5.590	5.660	38,500	216,250	5.6169	3.888	3.668	3.895	3.847	3.895	55,951	3.8650	0.89%
2017-06-20	0	5.600	5.640	5.650	5.290	5.670	304,000	1,696,470	5.5805	3.853	3.881	3.888	3.640	3.902	441,794	3.8400	0.90%
2017-06-19	0	5.550	5.510	5.560	5.410	5.700	158,000	871,570	5.5163	3.819	3.791	3.826	3.723	3.922	229,616	3.7958	0.54%
2017-06-16	0	5.520	5.420	5.520	5.290	5.520	167,500	912,995	5.4507	3.798	3.730	3.798	3.640	3.798	243,422	3.7507	2.41%
2017-06-15	0	5.390	5.270	5.390	5.260	5.490	167,000	912,005	5.4611	3.709	3.626	3.709	3.619	3.778	242,696	3.7578	1.70%
2017-06-14	0	5.300	5.260	5.300	5.260	5.320	62,500	329,830	5.2773	3.647	3.619	3.647	3.619	3.661	90,829	3.6313	-0.38%
2017-06-13	0	5.320	5.260	5.320	-	-	0	0	-	3.661	3.619	3.661	-	-	0	-	0.00%
2017-06-12	0	5.320	5.280	5.320	-	-	0	0	-	3.661	3.633	3.661	-	-	0	-	-0.56%
2017-06-09	0	5.350	5.280	5.350	5.350	5.350	20,000	107,000	5.3500	3.681	3.633	3.681	3.681	3.681	29,065	3.6814	1.71%
2017-06-08	0	5.260	5.260	5.390	5.260	5.260	1,000	5,260	5.2600	3.619	3.619	3.709	3.619	3.619	1,453	3.6194	0.00%
2017-06-07	0	5.260	5.260	5.290	5.260	5.260	16,000	84,160	5.2600	3.619	3.619	3.640	3.619	3.619	23,252	3.6194	0.00%
2017-06-06	0	5.260	5.260	5.480	5.260	5.260	1,000	5,260	5.2600	3.619	3.619	3.771	3.619	3.619	1,453	3.6194	0.00%
2017-06-05	0	5.260	5.260	5.350	5.260	5.300	178,500	942,735	5.2814	3.619	3.619	3.681	3.619	3.647	259,408	3.6342	-1.13%
2017-06-02	0	5.320	5.290	5.400	-	-	0	0	-	3.661	3.640	3.716	-	-	0	-	0.00%
2017-06-01	0	5.320	5.280	5.400	-	-	0	0	-	3.661	3.633	3.716	-	-	0	-	0.00%
2017-05-31	0	5.320	5.320	5.390	5.290	5.490	14,500	78,820	5.4359	3.661	3.661	3.709	3.640	3.778	21,072	3.7404	-0.56%
2017-05-29	0	5.350	5.350	5.490	5.350	5.350	6,500	34,775	5.3500	3.681	3.681	3.778	3.681	3.681	9,446	3.6814	1.33%
2017-05-26	0	5.280	5.280	5.520	5.270	5.270	500	2,635	5.2700	3.633	3.633	3.798	3.626	3.626	727	3.6263	0.19%
2017-05-25	0	5.270	5.270	5.540	-	-	0	0	-	3.626	3.626	3.812	-	-	0	-	0.38%
2017-05-24	0	5.250	5.250	5.300	5.240	5.270	88,000	462,580	5.2566	3.613	3.613	3.647	3.606	3.626	127,888	3.6171	-0.38%
2017-05-23	0	5.270	5.270	5.450	5.270	5.280	28,500	150,265	5.2725	3.626	3.626	3.750	3.626	3.633	41,418	3.6280	-0.57%
2017-05-22	0	5.300	5.280	5.370	-	-	0	0	-	3.647	3.633	3.695	-	-	0	-	0.00%
2017-05-19	0	5.300	5.270	5.400	-	-	0	0	-	3.647	3.626	3.716	-	-	0	-	0.00%
2017-05-18	0	5.300	5.300	5.350	5.280	5.300	20,000	105,895	5.2948	3.647	3.647	3.681	3.633	3.647	29,065	3.6433	-2.39%
2017-05-17	0	5.430	5.420	5.450	5.420	5.550	14,000	76,015	5.4296	3.736	3.730	3.750	3.730	3.819	20,346	3.7362	2.26%
2017-05-16	0	5.310	5.310	5.380	5.230	5.310	9,500	49,725	5.2342	3.654	3.654	3.702	3.599	3.654	13,806	3.6017	0.11%
2017-05-15	0	5.530	5.500	5.560	5.480	5.530	59,500	326,845	5.4932	3.650	3.630	3.670	3.617	3.650	90,148	3.6257	0.55%
2017-05-12	0	5.500	5.500	5.580	5.470	5.510	81,000	445,525	5.5003	3.630	3.630	3.683	3.610	3.637	122,722	3.6304	0.00%
2017-05-11	0	5.500	5.500	5.550	5.500	5.530	58,000	319,175	5.5030	3.630	3.630	3.663	3.630	3.650	87,875	3.6321	-0.36%
2017-05-10	0	5.520	5.520	5.610	5.490	5.490	1,000	5,490	5.4900	3.643	3.643	3.703	3.624	3.624	1,515	3.6235	0.73%
2017-05-09	0	5.480	5.480	5.550	5.480	5.500	16,000	87,820	5.4888	3.617	3.617	3.663	3.617	3.630	24,241	3.6227	-0.36%
2017-05-08	0	5.500	5.500	5.580	5.480	5.500	125,000	686,820	5.4946	3.630	3.630	3.683	3.617	3.630	189,386	3.6266	0.55%
2017-05-05	0	5.470	5.470	5.510	5.470	5.500	152,000	832,320	5.4758	3.610	3.610	3.637	3.610	3.630	230,294	3.6142	-0.91%
2017-05-04	0	5.520	5.480	5.520	5.470	5.530	7,332,500	40,109,225	5.4701	3.643	3.617	3.643	3.610	3.650	11,109,398	3.6104	0.36%
2017-05-02	0	5.500	5.500	5.530	5.500	5.500	14,000	77,000	5.5000	3.630	3.630	3.650	3.630	3.630	21,211	3.6301	0.18%
2017-04-28	0	5.490	5.490	5.550	5.490	5.510	7,500	41,285	5.5047	3.624	3.624	3.663	3.624	3.637	11,363	3.6332	-0.36%
2017-04-27	0	5.510	5.500	5.510	5.420	5.510	63,000	345,225	5.4798	3.637	3.630	3.637	3.577	3.637	95,451	3.6168	0.36%
2017-04-26	0	5.490	5.490	5.520	5.390	5.550	97,500	536,125	5.4987	3.624	3.624	3.643	3.558	3.663	147,721	3.6293	-0.18%
2017-04-25	0	5.500	5.480	5.520	5.470	5.530	47,000	258,260	5.4949	3.630	3.617	3.643	3.610	3.650	71,209	3.6268	0.36%
2017-04-24	0	5.480	5.480	5.540	5.480	5.490	20,500	112,345	5.4802	3.617	3.617	3.657	3.617	3.624	31,059	3.6171	-0.36%
2017-04-21	0	5.500	5.460	5.510	5.440	5.500	50,500	277,095	5.4870	3.630	3.604	3.637	3.591	3.630	76,512	3.6216	0.18%
2017-04-20	0	5.490	5.490	5.520	5.460	5.500	339,000	1,863,880	5.4982	3.624	3.624	3.643	3.604	3.630	513,616	3.6289	0.00%
2017-04-19	0	5.490	5.470	5.510	5.360	5.530	483,000	2,640,830	5.4676	3.624	3.610	3.637	3.538	3.650	731,788	3.6087	-0.54%
2017-04-18	0	5.520	5.450	5.520	5.420	5.520	290,000	1,590,250	5.4836	3.643	3.597	3.643	3.577	3.643	439,376	3.6193	-0.18%
2017-04-13	0	5.530	5.480	5.520	5.410	5.530	114,500	627,355	5.4791	3.650	3.617	3.643	3.571	3.650	173,478	3.6163	0.00%
2017-04-12	0	5.530	5.480	5.540	5.440	5.530	126,500	693,330	5.4809	3.650	3.617	3.657	3.591	3.650	191,659	3.6175	-0.18%
2017-04-11	0	5.540	5.490	5.510	5.440	5.570	206,500	1,132,270	5.4831	3.657	3.624	3.637	3.591	3.676	312,866	3.6190	-0.72%
2017-04-10	0	5.580	5.510	5.590	5.430	5.580	41,000	224,085	5.4655	3.683	3.637	3.690	3.584	3.683	62,119	3.6074	1.09%
2017-04-07	0	5.520	5.520	5.550	5.450	5.550	202,500	1,112,290	5.4928	3.643	3.643	3.663	3.597	3.663	306,806	3.6254	0.36%
2017-04-06	0	5.500	5.480	5.520	5.450	5.550	92,000	503,670	5.4747	3.630	3.617	3.643	3.597	3.663	139,388	3.6134	-1.43%
2017-04-05	0	5.580	5.580	5.590	5.580	5.660	82,000	458,720	5.5941	3.683	3.683	3.690	3.683	3.736	124,237	3.6923	-1.06%
2017-04-03	0	5.640	5.620	5.700	5.530	5.790	402,500	2,287,875	5.6842	3.723	3.709	3.762	3.650	3.822	609,824	3.7517	2.36%
2017-03-31	0	5.510	5.500	5.510	5.450	5.530	204,000	1,121,155	5.4959	3.637	3.630	3.637	3.597	3.650	309,078	3.6274	0.00%
2017-03-30	0	5.510	5.470	5.510	5.460	5.550	147,000	808,380	5.4992	3.637	3.610	3.637	3.604	3.663	222,718	3.6296	-0.36%
2017-03-29	0	5.530	5.420	5.510	5.480	5.530	256,500	1,410,180	5.4978	3.650	3.577	3.637	3.617	3.650	388,621	3.6287	0.18%
2017-03-28	0	5.520	5.500	5.520	5.480	5.520	558,500	3,072,220	5.5008	3.643	3.630	3.643	3.617	3.643	846,178	3.6307	0.36%
2017-03-27	0	5.500	5.500	5.520	5.400	5.510	2,240,000	12,293,515	5.4882	3.630	3.630	3.643	3.564	3.637	3,393,802	3.6223	-1.61%
2017-03-24	0	5.590	5.540	5.590	5.500	5.590	328,000	1,819,205	5.5464	3.690	3.657	3.690	3.630	3.690	496,950	3.6607	1.64%
2017-03-23	0	5.500	5.500	5.530	5.410	5.500	1,970,000	10,738,285	5.4509	3.630	3.630	3.650	3.571	3.630	2,984,727	3.5977	1.66%
2017-03-22	0	5.410	5.370	5.410	5.350	5.410	52,000	279,545	5.3759	3.571	3.544	3.571	3.531	3.571	78,785	3.5482	-0.55%
2017-03-21	0	5.440	5.430	5.460	5.410	5.480	199,500	1,088,270	5.4550	3.591	3.584	3.604	3.571	3.617	302,260	3.6004	-0.55%
2017-03-20	0	5.470	5.430	5.470	5.390	5.470	300,500	1,635,580	5.4429	3.610	3.584	3.610	3.558	3.610	455,285	3.5924	1.30%
2017-03-17	0	5.400	5.400	5.410	5.400	5.480	86,000	466,615	5.4258	3.564	3.564	3.571	3.564	3.617	130,298	3.5811	-0.74%
2017-03-16	0	5.440	5.380	5.450	5.320	5.450	124,000	671,335	5.4140	3.591	3.551	3.597	3.511	3.597	187,871	3.5734	0.55%
2017-03-15	0	5.410	5.390	5.410	5.400	5.440	74,500	404,220	5.4258	3.571	3.558	3.571	3.564	3.591	112,874	3.5812	-0.18%
2017-03-14	0	5.420	5.390	5.420	5.360	5.430	104,500	563,555	5.3929	3.577	3.558	3.577	3.538	3.584	158,327	3.5594	0.37%
2017-03-13	0	5.400	5.370	5.420	5.350	5.450	5,851,000	31,763,865	5.4288	3.564	3.544	3.577	3.531	3.597	8,864,792	3.5831	0.93%
2017-03-10	0	5.350	5.350	5.360	5.300	5.400	171,000	914,285	5.3467	3.531	3.531	3.538	3.498	3.564	259,080	3.5290	0.75%
2017-03-09	0	5.310	5.290	5.310	5.250	5.310	506,000	2,677,180	5.2909	3.505	3.492	3.505	3.465	3.505	766,636	3.4921	0.19%
2017-03-08	0	5.300	5.280	5.300	5.240	5.300	234,500	1,239,260	5.2847	3.498	3.485	3.498	3.459	3.498	355,289	3.4880	1.34%
2017-03-07	0	5.230	5.230	5.260	5.180	5.270	83,500	437,820	5.2434	3.452	3.452	3.472	3.419	3.478	126,510	3.4608	-0.57%
2017-03-06	0	5.260	5.260	5.280	5.240	5.250	67,500	354,370	5.2499	3.472	3.472	3.485	3.459	3.465	102,269	3.4651	-0.75%
2017-03-03	0	5.300	5.250	5.300	5.240	5.300	163,500	861,050	5.2664	3.498	3.465	3.498	3.459	3.498	247,717	3.4759	0.19%
2017-03-02	0	5.290	5.260	5.290	5.240	5.290	160,000	843,690	5.2731	3.492	3.472	3.492	3.459	3.492	242,414	3.4804	0.38%
2017-03-01	0	5.270	5.260	5.300	5.200	5.300	144,500	757,330	5.2410	3.478	3.472	3.498	3.432	3.498	218,931	3.4592	1.93%
2017-02-28	0	5.170	5.160	5.190	5.170	5.200	92,000	477,640	5.1917	3.412	3.406	3.426	3.412	3.432	139,388	3.4267	-0.58%
2017-02-27	0	5.200	5.160	5.200	5.120	5.210	123,500	639,505	5.1782	3.432	3.406	3.432	3.379	3.439	187,114	3.4177	1.36%
2017-02-24	0	5.130	5.120	5.130	5.080	5.220	3,315,500	16,855,740	5.0839	3.386	3.379	3.386	3.353	3.445	5,023,281	3.3555	0.00%
2017-02-23	0	5.130	5.130	5.160	5.080	5.220	38,876,000	198,818,870	5.1142	3.386	3.386	3.406	3.353	3.445	58,900,640	3.3755	-0.97%
2017-02-22	0	5.180	5.180	5.270	5.180	5.220	3,415,500	17,704,550	5.1836	3.419	3.419	3.478	3.419	3.445	5,174,790	3.4213	0.00%
2017-02-21	0	5.180	5.170	5.210	5.180	5.240	690,000	3,574,945	5.1811	3.419	3.412	3.439	3.419	3.459	1,045,412	3.4197	0.00%
2017-02-20	0	5.180	5.180	5.220	5.170	5.250	1,257,500	6,521,725	5.1863	3.419	3.419	3.445	3.412	3.465	1,905,226	3.4231	-1.71%
2017-02-17	0	5.270	5.240	5.270	5.240	5.380	2,100,000	11,056,070	5.2648	3.478	3.459	3.478	3.459	3.551	3,181,689	3.4749	-2.04%
2017-02-16	0	5.380	5.370	5.400	5.370	5.420	844,000	4,545,200	5.3853	3.551	3.544	3.564	3.544	3.577	1,278,736	3.5544	0.00%
2017-02-15	0	5.380	5.370	5.410	5.370	5.450	3,534,500	19,048,565	5.3893	3.551	3.544	3.571	3.544	3.597	5,355,086	3.5571	0.19%
2017-02-14	0	5.370	5.370	5.420	5.350	5.450	328,000	1,767,755	5.3895	3.544	3.544	3.577	3.531	3.597	496,950	3.5572	-0.19%
2017-02-13	0	5.380	5.370	5.430	5.340	5.420	236,000	1,272,695	5.3928	3.551	3.544	3.584	3.525	3.577	357,561	3.5594	0.75%
2017-02-10	0	5.340	5.300	5.340	5.260	5.430	590,000	3,139,855	5.3218	3.525	3.498	3.525	3.472	3.584	893,903	3.5125	-0.56%
2017-02-09	0	5.370	5.300	5.370	5.130	5.410	624,000	3,316,290	5.3146	3.544	3.498	3.544	3.386	3.571	945,416	3.5078	-1.83%
2017-02-08	0	5.470	5.370	5.470	5.370	5.470	290,000	1,566,400	5.4014	3.610	3.544	3.610	3.544	3.610	439,376	3.5651	1.11%
2017-02-07	0	5.410	5.330	5.460	5.410	5.410	500	2,705	5.4100	3.571	3.518	3.604	3.571	3.571	758	3.5707	0.00%
2017-02-06	0	5.410	5.400	5.450	5.370	5.450	64,000	345,760	5.4025	3.571	3.564	3.597	3.544	3.597	96,966	3.5658	0.19%
2017-02-03	0	5.400	5.310	5.400	5.300	5.400	26,000	138,770	5.3373	3.564	3.505	3.564	3.498	3.564	39,392	3.5228	0.93%
2017-02-02	0	5.350	5.330	5.420	5.340	5.400	92,500	494,960	5.3509	3.531	3.518	3.577	3.525	3.564	140,146	3.5317	-0.19%
2017-02-01	0	5.360	5.350	5.440	5.340	5.400	66,500	358,270	5.3875	3.538	3.531	3.591	3.525	3.564	100,753	3.5559	-0.37%
2017-01-27	0	5.380	5.380	5.480	5.380	5.470	12,000	64,980	5.4150	3.551	3.551	3.617	3.551	3.610	18,181	3.5740	-1.28%
2017-01-26	0	5.450	5.390	5.460	5.330	5.460	340,500	1,852,920	5.4418	3.597	3.558	3.604	3.518	3.604	515,888	3.5917	1.30%
2017-01-25	0	5.380	5.330	5.380	5.310	5.380	38,000	202,290	5.3234	3.551	3.518	3.551	3.505	3.551	57,573	3.5136	-0.37%
2017-01-24	0	5.400	5.400	5.410	5.400	5.550	1,039,000	5,624,935	5.4138	3.564	3.564	3.571	3.564	3.663	1,574,179	3.5733	-5.10%
2017-01-23	0	5.690	5.550	5.690	5.550	5.690	5,500	30,595	5.5627	3.756	3.663	3.756	3.663	3.756	8,333	3.6715	1.25%
2017-01-20	0	5.620	5.550	5.630	5.500	5.620	30,500	169,155	5.5461	3.709	3.663	3.716	3.630	3.709	46,210	3.6606	0.36%
2017-01-19	0	5.600	5.500	5.600	5.500	5.700	14,000	77,450	5.5321	3.696	3.630	3.696	3.630	3.762	21,211	3.6514	0.72%
2017-01-18	0	5.560	5.500	5.560	5.550	5.580	38,000	211,385	5.5628	3.670	3.630	3.670	3.663	3.683	57,573	3.6716	-0.54%
2017-01-17	0	5.590	5.510	5.600	5.400	5.680	712,000	3,900,895	5.4788	3.690	3.637	3.696	3.564	3.749	1,078,744	3.6161	-1.93%
2017-01-16	0	5.700	5.650	5.700	5.470	5.790	119,000	664,255	5.5820	3.762	3.729	3.762	3.610	3.822	180,296	3.6843	0.18%
2017-01-13	0	5.690	5.680	5.690	5.690	5.900	649,500	3,739,615	5.7577	3.756	3.749	3.756	3.756	3.894	984,051	3.8002	-3.40%
2017-01-12	0	5.890	5.890	5.990	5.890	5.990	15,000	89,350	5.9567	3.888	3.888	3.954	3.888	3.954	22,726	3.9316	-1.67%
2017-01-11	0	5.990	5.890	5.990	5.990	5.990	500	2,995	5.9900	3.954	3.888	3.954	3.954	3.954	758	3.9536	0.00%
2017-01-10	0	5.990	5.860	5.990	5.840	5.990	54,500	324,460	5.9534	3.954	3.868	3.954	3.855	3.954	82,572	3.9294	0.00%
2017-01-09	0	5.990	5.860	5.990	5.810	6.000	104,500	617,320	5.9074	3.954	3.868	3.954	3.835	3.960	158,327	3.8990	0.00%
2017-01-06	0	5.990	5.980	5.990	5.980	6.290	7,513,722	45,332,536	6.0333	3.954	3.947	3.954	3.947	4.152	11,383,965	3.9821	-4.77%
2017-01-05	0	6.290	6.280	6.290	4.780	6.410	158,500	989,240	6.2413	4.152	4.145	4.152	3.155	4.231	240,142	4.1194	-7.23%
2017-01-04	0	6.780	6.110	6.780	-	-	0	0	-	4.475	4.033	4.475	-	-	0	-	-0.29%
2017-01-03	0	6.800	6.200	6.800	-	-	3	18	6.0000	4.488	4.092	4.488	-	-	5	3.9602	0.00%
2016-12-30	0	6.800	6.800	6.970	6.200	7.000	162,000	1,082,645	6.6830	4.488	4.488	4.600	4.092	4.620	245,445	4.4110	4.78%
2016-12-29	0	6.490	6.490	6.500	5.740	6.900	51,761	333,872	6.4503	4.284	4.284	4.290	3.789	4.554	78,423	4.2573	5.02%
2016-12-28	0	6.180	5.960	6.180	-	-	0	0	-	4.079	3.934	4.079	-	-	0	-	-0.16%
2016-12-23	0	6.190	5.970	6.190	6.000	6.190	3,000	18,095	6.0317	4.086	3.940	4.086	3.960	4.086	4,545	3.9811	0.00%
2016-12-22	0	6.190	5.990	6.190	-	-	0	0	-	4.086	3.954	4.086	-	-	0	-	0.00%
2016-12-21	0	6.190	5.960	6.190	-	-	0	0	-	4.086	3.934	4.086	-	-	0	-	0.00%
2016-12-20	0	6.190	6.190	6.200	6.100	6.190	11,500	71,095	6.1822	4.086	4.086	4.092	4.026	4.086	17,424	4.0804	0.16%
2016-12-19	0	6.180	6.110	6.270	6.150	6.210	232,000	1,433,615	6.1794	4.079	4.033	4.138	4.059	4.099	351,501	4.0786	-1.12%
2016-12-16	0	6.250	6.180	6.250	6.180	6.250	34,000	211,645	6.2249	4.125	4.079	4.125	4.079	4.125	51,513	4.1086	-0.32%
2016-12-15	0	6.270	6.200	6.280	6.150	6.270	48,500	300,355	6.1929	4.138	4.092	4.145	4.059	4.138	73,482	4.0875	0.80%
2016-12-14	0	6.220	6.180	6.240	-	-	0	0	-	4.105	4.079	4.119	-	-	0	-	0.00%
2016-12-13	0	6.220	6.100	6.220	6.220	6.220	500	3,110	6.2200	4.105	4.026	4.105	4.105	4.105	758	4.1054	0.97%
2016-12-12	0	6.160	6.120	6.160	6.120	6.190	25,000	154,440	6.1776	4.066	4.039	4.066	4.039	4.086	37,877	4.0774	-0.48%
2016-12-09	0	6.190	6.150	6.190	6.130	6.210	26,000	160,850	6.1865	4.086	4.059	4.086	4.046	4.099	39,392	4.0833	0.81%
2016-12-08	0	6.140	6.000	6.200	6.200	6.200	4,000	24,800	6.2000	4.053	3.960	4.092	4.092	4.092	6,060	4.0922	-1.13%
2016-12-07	0	6.210	6.160	6.210	-	-	0	0	-	4.099	4.066	4.099	-	-	0	-	-0.16%
2016-12-06	0	6.220	6.060	6.220	6.150	6.230	22,500	139,055	6.1802	4.105	4.000	4.105	4.059	4.112	34,090	4.0791	-0.32%
2016-12-05	0	6.240	6.180	6.290	-	-	0	0	-	4.119	4.079	4.152	-	-	0	-	0.00%
2016-12-02	0	6.240	6.200	6.240	6.210	6.240	9,500	59,010	6.2116	4.119	4.092	4.119	4.099	4.119	14,393	4.0998	0.00%
2016-12-01	0	6.240	6.200	6.240	6.200	6.250	19,000	118,265	6.2245	4.119	4.092	4.119	4.092	4.125	28,787	4.1083	-0.79%
2016-11-30	0	6.290	6.220	6.290	6.290	6.290	1,000	6,290	6.2900	4.152	4.105	4.152	4.152	4.152	1,515	4.1516	-0.16%
2016-11-29	0	6.300	6.210	6.300	6.250	6.300	2,500	15,700	6.2800	4.158	4.099	4.158	4.125	4.158	3,788	4.1450	0.00%
2016-11-28	0	6.300	6.210	6.300	6.200	6.300	21,500	134,925	6.2756	4.158	4.099	4.158	4.092	4.158	32,574	4.1421	0.00%
2016-11-25	0	6.300	6.230	6.380	6.300	6.300	8,000	50,400	6.3000	4.158	4.112	4.211	4.158	4.158	12,121	4.1582	-1.25%
2016-11-24	0	6.380	6.210	6.480	-	-	0	0	-	4.211	4.099	4.277	-	-	0	-	0.00%
2016-11-23	0	6.380	6.220	6.550	-	-	0	0	-	4.211	4.105	4.323	-	-	0	-	0.00%
2016-11-22	0	6.380	6.210	6.380	-	-	0	0	-	4.211	4.099	4.211	-	-	0	-	-0.16%
2016-11-21	0	6.390	6.220	6.390	6.390	6.390	6,000	38,340	6.3900	4.218	4.105	4.218	4.218	4.218	9,091	4.2176	0.00%
2016-11-18	0	6.390	6.220	6.390	-	-	0	0	-	4.218	4.105	4.218	-	-	0	-	0.00%
2016-11-17	0	6.390	6.220	6.390	-	-	0	0	-	4.218	4.105	4.218	-	-	0	-	0.00%
2016-11-16	0	6.390	6.360	6.390	-	-	0	0	-	4.218	4.198	4.218	-	-	0	-	-0.16%
2016-11-15	0	6.400	6.230	6.400	-	-	0	0	-	4.224	4.112	4.224	-	-	0	-	0.00%
2016-11-14	0	6.400	6.170	6.400	-	-	0	0	-	4.224	4.072	4.224	-	-	0	-	0.00%
2016-11-11	0	6.400	6.220	6.400	-	-	0	0	-	4.224	4.105	4.224	-	-	0	-	0.00%
2016-11-10	0	6.400	6.250	6.400	-	-	0	0	-	4.224	4.125	4.224	-	-	0	-	0.00%
2016-11-09	0	6.400	6.350	6.400	-	-	0	0	-	4.224	4.191	4.224	-	-	0	-	0.00%
2016-11-08	0	6.400	6.360	6.400	-	-	0	0	-	4.224	4.198	4.224	-	-	0	-	-0.31%
2016-11-07	0	6.420	6.360	6.420	-	-	0	0	-	4.237	4.198	4.237	-	-	0	-	-0.16%
2016-11-04	0	6.430	6.350	6.430	6.400	6.430	16,500	105,615	6.4009	4.244	4.191	4.244	4.224	4.244	24,999	4.2248	0.00%
2016-11-03	0	6.430	6.350	6.430	6.400	6.430	6,500	41,615	6.4023	4.244	4.191	4.244	4.224	4.244	9,848	4.2257	0.00%
2016-11-02	0	6.430	6.350	6.430	6.210	6.430	3,000	19,100	6.3667	4.244	4.191	4.244	4.099	4.244	4,545	4.2022	0.00%
2016-11-01	0	6.430	6.390	6.430	6.100	6.430	45,500	284,440	6.2514	4.244	4.218	4.244	4.026	4.244	68,937	4.1261	0.00%
2016-10-31	0	6.430	6.210	6.430	-	-	0	0	-	4.244	4.099	4.244	-	-	0	-	0.00%
2016-10-28	0	6.430	6.250	6.430	6.430	6.430	40,000	257,200	6.4300	4.244	4.125	4.244	4.244	4.244	60,604	4.2440	0.00%
2016-10-27	0	6.430	6.360	6.430	6.400	6.430	6,500	41,615	6.4023	4.244	4.198	4.244	4.224	4.244	9,848	4.2257	0.00%
2016-10-26	0	6.430	6.250	6.430	-	-	0	0	-	4.244	4.125	4.244	-	-	0	-	-0.16%
2016-10-25	0	6.440	6.280	6.440	5.810	6.450	3,000	18,665	6.2217	4.251	4.145	4.251	3.835	4.257	4,545	4.1065	-0.16%
2016-10-24	0	6.450	6.370	6.450	6.420	6.450	18,000	116,010	6.4450	4.257	4.204	4.257	4.237	4.257	27,272	4.2539	0.00%
2016-10-20	0	6.450	6.420	6.450	6.370	6.460	20,500	132,385	6.4578	4.257	4.237	4.257	4.204	4.264	31,059	4.2623	-0.15%
2016-10-19	0	6.460	6.370	6.460	-	-	0	0	-	4.264	4.204	4.264	-	-	0	-	0.00%
2016-10-18	0	6.460	6.370	6.460	6.470	6.470	1,500	9,705	6.4700	4.264	4.204	4.264	4.270	4.270	2,273	4.2704	-0.31%
2016-10-17	0	6.480	6.400	6.410	6.410	6.500	240,500	1,542,660	6.4144	4.277	4.224	4.231	4.231	4.290	364,379	4.2337	1.09%
2016-10-14	0	6.410	6.410	6.490	6.400	6.500	13,000	83,345	6.4112	4.231	4.231	4.284	4.224	4.290	19,696	4.2315	-1.38%
2016-10-13	0	6.500	6.400	6.500	6.410	6.500	90,500	587,305	6.4896	4.290	4.224	4.290	4.231	4.290	137,116	4.2833	0.00%
2016-10-12	0	6.500	6.500	6.600	6.290	6.600	444,500	2,866,490	6.4488	4.290	4.290	4.356	4.152	4.356	673,458	4.2564	2.20%
2016-10-11	0	6.360	6.360	6.450	6.280	6.550	471,500	2,999,055	6.3607	4.198	4.198	4.257	4.145	4.323	714,365	4.1982	-0.47%
2016-10-07	0	6.390	6.320	6.390	6.390	6.410	209,900	1,341,576	6.3915	4.218	4.171	4.218	4.218	4.231	318,017	4.2186	-1.54%
2016-10-06	0	6.490	6.490	6.500	6.490	6.500	34,000	220,915	6.4975	4.284	4.284	4.290	4.284	4.290	51,513	4.2885	-1.67%
2016-10-05	0	6.600	6.600	6.640	6.400	6.600	389,500	2,499,550	6.4173	4.356	4.356	4.383	4.224	4.356	590,128	4.2356	1.54%
2016-10-04	0	6.500	6.390	6.500	6.500	6.500	500	3,250	6.5000	4.290	4.218	4.290	4.290	4.290	758	4.2902	-1.52%
2016-10-03	0	6.600	6.600	6.740	6.330	6.700	445,500	2,847,520	6.3917	4.356	4.356	4.449	4.178	4.422	674,973	4.2187	2.01%
2016-09-30	0	6.470	6.450	6.480	6.450	6.580	58,500	379,300	6.4838	4.270	4.257	4.277	4.257	4.343	88,633	4.2795	-1.67%
2016-09-29	0	6.580	6.570	6.580	6.560	6.680	105,503	694,549	6.5832	4.343	4.336	4.343	4.330	4.409	159,847	4.3451	-1.64%
2016-09-28	0	6.690	6.680	6.760	6.680	6.790	183,500	1,236,350	6.7376	4.416	4.409	4.462	4.409	4.482	278,019	4.4470	-2.62%
2016-09-27	0	6.870	6.830	6.870	6.870	6.900	9,500	65,320	6.8758	4.534	4.508	4.534	4.534	4.554	14,393	4.5382	-1.58%
2016-09-26	0	6.980	6.820	6.980	-	-	0	0	-	4.607	4.501	4.607	-	-	0	-	0.00%
2016-09-23	0	6.980	6.950	7.000	6.800	7.000	491,500	3,387,540	6.8922	4.607	4.587	4.620	4.488	4.620	744,667	4.5491	-0.29%
2016-09-22	0	7.000	7.000	7.010	6.680	7.000	783,000	5,338,375	6.8178	4.620	4.620	4.627	4.409	4.620	1,186,315	4.5000	2.64%
2016-09-21	0	6.820	6.780	6.820	6.760	6.910	506,500	3,456,915	6.8251	4.501	4.475	4.501	4.462	4.561	767,393	4.5048	-1.59%
2016-09-20	0	6.930	6.900	6.930	6.900	6.950	72,500	502,560	6.9319	4.574	4.554	4.574	4.554	4.587	109,844	4.5752	-1.56%
2016-09-19	0	7.040	7.010	7.040	7.010	7.050	47,000	330,765	7.0376	4.647	4.627	4.647	4.627	4.653	71,209	4.6450	-1.54%
2016-09-15	0	7.150	7.070	7.150	-	-	0	0	-	4.719	4.666	4.719	-	-	0	-	-0.28%
2016-09-14	0	7.170	7.060	7.200	-	-	0	0	-	4.732	4.660	4.752	-	-	0	-	-1.24%
2016-09-13	0	7.260	7.000	7.300	-	-	0	0	-	4.792	4.620	4.818	-	-	0	-	0.00%
2016-09-12	0	7.260	7.160	7.260	7.160	7.260	19,000	136,435	7.1808	4.792	4.726	4.792	4.726	4.792	28,787	4.7395	1.26%
2016-09-09	0	7.170	7.120	7.170	7.170	7.170	9,000	64,530	7.1700	4.732	4.699	4.732	4.732	4.732	13,636	4.7324	-0.83%
2016-09-08	0	7.230	7.080	7.230	-	-	0	0	-	4.772	4.673	4.772	-	-	0	-	-0.55%
2016-09-07	0	7.270	7.200	7.270	7.100	7.270	5,500	39,270	7.1400	4.798	4.752	4.798	4.686	4.798	8,333	4.7126	1.11%
2016-09-06	0	7.190	7.030	7.200	-	-	0	0	-	4.746	4.640	4.752	-	-	0	-	0.00%
2016-09-05	0	7.190	7.050	7.200	7.190	7.210	31,000	223,405	7.2066	4.746	4.653	4.752	4.746	4.759	46,968	4.7566	-0.14%
2016-09-02	0	7.200	7.150	7.200	7.130	7.250	22,000	159,390	7.2450	4.752	4.719	4.752	4.706	4.785	33,332	4.7819	0.84%
2016-09-01	0	7.140	7.140	7.210	7.100	7.140	11,500	81,880	7.1200	4.713	4.713	4.759	4.686	4.713	17,424	4.6994	-1.38%
2016-08-31	0	7.240	7.170	7.240	7.150	7.240	5,000	36,080	7.2160	4.779	4.732	4.779	4.719	4.779	7,575	4.7628	1.12%
2016-08-30	0	7.160	7.140	7.170	7.140	7.160	32,500	232,100	7.1415	4.726	4.713	4.732	4.713	4.726	49,240	4.7136	0.14%
2016-08-29	0	7.150	7.150	7.250	7.150	7.250	4,500	32,270	7.1711	4.719	4.719	4.785	4.719	4.785	6,818	4.7331	-1.38%
2016-08-26	0	7.250	7.200	7.250	7.030	7.280	13,500	97,825	7.2463	4.785	4.752	4.785	4.640	4.805	20,454	4.7827	0.00%
2016-08-25	0	7.250	7.220	7.280	7.250	7.250	500	3,625	7.2500	4.785	4.765	4.805	4.785	4.785	758	4.7852	-0.68%
2016-08-24	0	7.300	7.160	7.300	7.140	7.300	16,000	116,455	7.2784	4.818	4.726	4.818	4.713	4.818	24,241	4.8040	2.10%
2016-08-23	0	7.150	7.150	7.290	7.140	7.150	5,000	35,745	7.1490	4.719	4.719	4.812	4.713	4.719	7,575	4.7185	-0.42%
2016-08-22	0	7.180	7.170	7.260	7.180	7.310	5,000	36,085	7.2170	4.739	4.732	4.792	4.739	4.825	7,575	4.7634	-1.78%
2016-08-19	0	7.310	7.280	7.310	7.200	7.310	53,500	385,845	7.2121	4.825	4.805	4.825	4.752	4.825	81,057	4.7602	0.41%
2016-08-18	0	7.280	7.190	7.280	7.150	7.280	111,000	799,985	7.2071	4.805	4.746	4.805	4.719	4.805	168,175	4.7569	1.11%
2016-08-17	0	7.200	7.200	7.270	7.200	7.310	188,000	1,363,790	7.2542	4.752	4.752	4.798	4.752	4.825	284,837	4.7880	-1.77%
2016-08-16	0	7.330	7.250	7.330	7.250	7.370	204,000	1,489,020	7.2991	4.838	4.785	4.838	4.785	4.864	309,078	4.8176	-0.41%
2016-08-15	0	7.360	7.270	7.360	7.250	7.380	190,500	1,394,390	7.3196	4.858	4.798	4.858	4.785	4.871	288,625	4.8312	0.14%
2016-08-12	0	7.350	7.300	7.350	7.300	7.370	92,500	677,915	7.3288	4.851	4.818	4.851	4.818	4.864	140,146	4.8372	-0.14%
2016-08-11	0	7.360	7.300	7.360	7.190	7.370	43,500	316,805	7.2829	4.858	4.818	4.858	4.746	4.864	65,906	4.8069	0.68%
2016-08-10	0	7.310	7.290	7.360	7.280	7.380	187,500	1,373,685	7.3263	4.825	4.812	4.858	4.805	4.871	284,079	4.8356	-0.95%
2016-08-09	0	7.380	7.280	7.380	7.240	7.420	424,500	3,116,820	7.3423	4.871	4.805	4.871	4.779	4.897	643,156	4.8461	0.27%
2016-08-08	0	7.360	7.360	7.420	7.230	7.460	302,500	2,221,940	7.3453	4.858	4.858	4.897	4.772	4.924	458,315	4.8481	-0.41%
2016-08-05	0	7.390	7.290	7.400	7.200	7.470	141,000	1,029,950	7.3046	4.878	4.812	4.884	4.752	4.930	213,628	4.8212	0.41%
2016-08-04	0	7.360	7.250	7.360	7.390	7.390	500	3,695	7.3900	4.858	4.785	4.858	4.878	4.878	758	4.8776	-0.41%
2016-08-03	0	7.390	7.260	7.390	7.180	7.480	148,000	1,077,005	7.2771	4.878	4.792	4.878	4.739	4.937	224,233	4.8031	0.96%
2016-08-01	0	7.320	7.220	7.320	7.150	7.360	147,500	1,067,950	7.2403	4.831	4.765	4.831	4.719	4.858	223,476	4.7788	0.55%
2016-07-29	0	7.280	7.270	7.280	7.160	7.360	274,000	1,994,750	7.2801	4.805	4.798	4.805	4.726	4.858	415,135	4.8051	0.41%
2016-07-28	0	7.250	7.220	7.250	7.150	7.370	393,000	2,862,995	7.2850	4.785	4.765	4.785	4.719	4.864	595,430	4.8083	-1.89%
2016-07-27	0	7.390	7.300	7.390	7.200	7.390	86,000	629,325	7.3177	4.878	4.818	4.878	4.752	4.878	130,298	4.8299	0.41%
2016-07-26	0	7.360	7.250	7.360	7.150	7.380	79,500	577,620	7.2657	4.858	4.785	4.858	4.719	4.871	120,450	4.7955	0.82%
2016-07-25	0	7.300	7.220	7.300	7.300	7.300	1,000	7,300	7.3000	4.818	4.765	4.818	4.818	4.818	1,515	4.8182	-0.54%
2016-07-22	0	7.340	7.250	7.340	7.120	7.340	44,000	316,670	7.1970	4.845	4.785	4.845	4.699	4.845	66,664	4.7502	0.00%
2016-07-21	0	7.340	7.300	7.340	6.960	7.340	324,000	2,309,270	7.1274	4.845	4.818	4.845	4.594	4.845	490,889	4.7043	0.69%
2016-07-20	0	7.290	7.150	7.220	7.020	7.300	61,000	439,380	7.2030	4.812	4.719	4.765	4.633	4.818	92,420	4.7541	1.96%
2016-07-19	0	7.150	7.050	7.200	7.000	7.200	735,500	5,219,005	7.0959	4.719	4.653	4.752	4.620	4.752	1,114,349	4.6835	-0.69%
2016-07-18	0	7.200	7.200	7.220	7.000	7.250	51,500	363,375	7.0558	4.752	4.752	4.765	4.620	4.785	78,027	4.6570	1.41%
2016-07-15	0	7.100	7.100	7.140	6.950	7.200	103,500	738,210	7.1325	4.686	4.686	4.713	4.587	4.752	156,812	4.7076	-2.34%
2016-07-14	0	7.270	7.120	7.270	7.050	7.270	1,500	10,685	7.1233	4.798	4.699	4.798	4.653	4.798	2,273	4.7016	-0.41%
2016-07-13	0	7.300	7.110	7.300	7.300	7.300	500	3,650	7.3000	4.818	4.693	4.818	4.818	4.818	758	4.8182	1.11%
2016-07-12	0	7.220	7.200	7.240	7.190	7.290	64,500	467,560	7.2490	4.765	4.752	4.779	4.746	4.812	97,723	4.7845	-1.90%
2016-07-11	0	7.360	7.300	7.360	7.360	7.390	21,000	154,765	7.3698	4.858	4.818	4.858	4.858	4.878	31,817	4.8642	0.00%
2016-07-08	0	7.360	7.160	7.360	7.100	7.390	21,000	152,665	7.2698	4.858	4.726	4.858	4.686	4.878	31,817	4.7982	2.22%
2016-07-07	0	7.200	7.200	7.300	7.030	7.300	61,000	438,430	7.1874	4.752	4.752	4.818	4.640	4.818	92,420	4.7439	-0.28%
2016-07-06	0	7.220	7.060	7.220	7.000	7.290	14,000	100,070	7.1479	4.765	4.660	4.765	4.620	4.812	21,211	4.7178	-2.17%
2016-07-05	0	7.380	7.180	7.380	7.380	7.380	500	3,690	7.3800	4.871	4.739	4.871	4.871	4.871	758	4.8710	1.37%
2016-07-04	0	7.280	7.200	7.280	7.190	7.290	5,500	40,035	7.2791	4.805	4.752	4.805	4.746	4.812	8,333	4.8044	-0.27%
2016-06-30	0	7.300	7.250	7.300	6.950	7.420	746,000	5,347,280	7.1679	4.818	4.785	4.818	4.587	4.897	1,130,257	4.7310	2.82%
2016-06-29	0	7.100	7.100	7.290	7.050	7.250	8,000	57,430	7.1788	4.686	4.686	4.812	4.653	4.785	12,121	4.7382	-0.53%
2016-06-28	0	7.350	7.300	7.350	7.290	7.400	13,000	95,750	7.3654	4.711	4.679	4.711	4.673	4.743	20,282	4.7209	4.40%
2016-06-27	0	7.040	7.000	7.110	7.040	7.150	2,000	14,190	7.0950	4.512	4.487	4.557	4.512	4.583	3,120	4.5476	-1.54%
2016-06-24	0	7.150	6.950	7.150	6.950	7.220	1,500	10,685	7.1233	4.583	4.455	4.583	4.455	4.628	2,340	4.5658	-2.85%
2016-06-23	0	7.360	6.950	7.340	7.280	7.390	3,500	25,700	7.3429	4.717	4.455	4.705	4.666	4.737	5,461	4.7065	-0.54%
2016-06-22	0	7.400	7.330	7.420	7.320	7.400	1,000	7,360	7.3600	4.743	4.698	4.756	4.692	4.743	1,560	4.7175	4.37%
2016-06-21	0	7.090	7.020	7.200	7.090	7.220	4,500	32,360	7.1911	4.544	4.500	4.615	4.544	4.628	7,021	4.6092	-1.66%
2016-06-20	0	7.210	6.950	7.210	-	-	0	0	-	4.621	4.455	4.621	-	-	0	-	-3.09%
2016-06-17	0	7.440	-	7.450	7.200	7.480	100,000	743,790	7.4379	4.769	-	4.775	4.615	4.794	156,016	4.7674	1.36%
2016-06-16	0	7.340	-	7.390	7.340	7.390	1,500	11,035	7.3567	4.705	-	4.737	4.705	4.737	2,340	4.7153	-0.68%
2016-06-15	0	7.390	7.310	7.370	7.300	7.390	11,500	84,170	7.3191	4.737	4.685	4.724	4.679	4.737	17,942	4.6913	0.96%
2016-06-14	0	7.320	6.950	7.320	-	-	0	0	-	4.692	4.455	4.692	-	-	0	-	0.00%
2016-06-13	0	7.320	7.300	7.320	-	-	0	0	-	4.692	4.679	4.692	-	-	0	-	0.00%
2016-06-10	0	7.320	7.230	7.350	-	-	0	0	-	4.692	4.634	4.711	-	-	0	-	0.00%
2016-06-08	0	7.320	7.230	7.320	7.320	7.350	22,000	161,065	7.3211	4.692	4.634	4.692	4.692	4.711	34,324	4.6925	0.00%
2016-06-07	0	7.320	7.190	7.320	7.300	7.390	44,000	323,010	7.3411	4.692	4.608	4.692	4.679	4.737	68,647	4.7054	-0.41%
2016-06-06	0	7.350	7.150	7.350	7.350	7.400	32,000	236,390	7.3872	4.711	4.583	4.711	4.711	4.743	49,925	4.7349	-0.54%
2016-06-03	0	7.390	7.390	7.400	7.370	7.370	1,000	7,370	7.3700	4.737	4.737	4.743	4.724	4.724	1,560	4.7239	0.54%
2016-06-02	0	7.350	-	7.350	7.300	7.400	71,000	523,045	7.3668	4.711	-	4.711	4.679	4.743	110,772	4.7218	-0.68%
2016-06-01	0	7.400	7.390	7.400	7.320	7.400	51,000	373,775	7.3289	4.743	4.737	4.743	4.692	4.743	79,568	4.6975	0.68%
2016-05-31	0	7.350	-	7.350	7.340	7.370	20,000	147,100	7.3550	4.711	-	4.711	4.705	4.724	31,203	4.7142	0.00%
2016-05-30	0	7.350	7.050	7.350	-	-	0	0	-	4.711	4.519	4.711	-	-	0	-	-0.68%
2016-05-27	0	7.400	7.390	7.400	6.980	7.400	58,500	417,970	7.1448	4.743	4.737	4.743	4.474	4.743	91,270	4.5795	4.82%
2016-05-26	0	7.060	7.050	7.260	7.060	7.200	11,000	79,060	7.1873	4.525	4.519	4.653	4.525	4.615	17,162	4.6067	-1.94%
2016-05-25	0	7.200	7.020	7.360	7.200	7.200	20,622,500	150,337,800	7.2900	4.615	4.500	4.717	4.615	4.615	32,174,489	4.6726	-2.17%
2016-05-24	0	7.360	-	7.360	7.360	7.360	7,000	51,520	7.3600	4.717	-	4.717	4.717	4.717	10,921	4.7175	0.00%
2016-05-23	0	7.360	7.360	7.400	7.290	7.290	2,500	18,225	7.2900	4.717	4.717	4.743	4.673	4.673	3,900	4.6726	0.82%
2016-05-20	0	7.300	7.300	7.410	7.300	7.300	1,000	7,300	7.3000	4.679	4.679	4.749	4.679	4.679	1,560	4.6790	3.99%
2016-05-19	0	7.020	7.020	7.200	7.020	7.020	1,000	7,020	7.0200	4.500	4.500	4.615	4.500	4.500	1,560	4.4995	0.00%
2016-05-18	0	7.020	7.020	7.380	6.960	7.080	4,000	28,140	7.0350	4.500	4.500	4.730	4.461	4.538	6,241	4.5091	-4.10%
2016-05-17	0	7.320	7.320	7.420	6.950	7.320	1,000	7,135	7.1350	4.692	4.692	4.756	4.455	4.692	1,560	4.5732	-0.81%
2016-05-16	0	7.380	-	7.380	-	-	0	0	-	4.730	-	4.730	-	-	0	-	-0.14%
2016-05-13	0	7.390	7.390	7.430	7.300	7.300	500	3,650	7.3000	4.737	4.737	4.762	4.679	4.679	780	4.6790	3.79%
2016-05-12	0	7.120	7.000	7.340	-	-	0	0	-	4.564	4.487	4.705	-	-	0	-	0.00%
2016-05-11	0	7.120	7.120	7.300	-	-	0	0	-	4.564	4.564	4.679	-	-	0	-	0.28%
2016-05-10	0	7.100	7.100	7.330	7.100	7.100	500	3,550	7.1000	4.551	4.551	4.698	4.551	4.551	780	4.5508	-3.14%
2016-05-09	0	7.330	7.300	7.330	7.090	7.330	5,500	39,115	7.1118	4.698	4.679	4.698	4.544	4.698	8,581	4.5584	0.00%
2016-05-06	0	7.330	7.330	7.350	6.930	7.300	7,500	53,970	7.1960	4.698	4.698	4.711	4.442	4.679	11,701	4.6123	-0.27%
2016-05-05	0	7.350	7.330	7.350	-	-	0	0	-	4.711	4.698	4.711	-	-	0	-	-0.14%
2016-05-04	0	7.360	7.360	7.380	-	-	0	0	-	4.717	4.717	4.730	-	-	0	-	0.82%
2016-05-03	0	7.300	7.200	7.370	6.900	7.380	2,000	14,240	7.1200	4.679	4.615	4.724	4.423	4.730	3,120	4.5636	-2.54%
2016-04-29	0	7.490	7.480	7.490	7.200	7.490	14,000	101,000	7.2143	4.801	4.794	4.801	4.615	4.801	21,842	4.6241	2.60%
2016-04-28	0	7.300	7.200	7.330	7.300	7.300	8,500	62,050	7.3000	4.679	4.615	4.698	4.679	4.679	13,261	4.6790	-1.08%
2016-04-27	0	7.380	7.300	7.380	7.360	7.380	1,000	7,370	7.3700	4.730	4.679	4.730	4.717	4.730	1,560	4.7239	0.00%
2016-04-26	0	7.380	7.250	7.400	7.200	7.490	5,500	40,010	7.2745	4.730	4.647	4.743	4.615	4.801	8,581	4.6627	1.93%
2016-04-25	0	7.240	7.230	7.240	6.990	7.270	2,000	14,120	7.0600	4.641	4.634	4.641	4.480	4.660	3,120	4.5252	-0.82%
2016-04-22	0	7.300	7.260	7.300	-	-	0	0	-	4.679	4.653	4.679	-	-	0	-	-0.82%
2016-04-21	0	7.360	7.320	7.380	7.320	7.400	10,500	77,560	7.3867	4.717	4.692	4.730	4.692	4.743	16,382	4.7345	1.10%
2016-04-20	0	7.280	7.280	7.380	6.910	7.390	5,000	35,805	7.1610	4.666	4.666	4.730	4.429	4.737	7,801	4.5899	-1.49%
2016-04-19	0	7.390	7.390	7.480	7.250	7.500	4,000	29,735	7.4338	4.737	4.737	4.794	4.647	4.807	6,241	4.7647	-1.47%
2016-04-18	0	7.500	7.500	-	6.900	7.500	17,500	127,230	7.2703	4.807	4.807	-	4.423	4.807	27,303	4.6599	2.46%
2016-04-15	0	7.320	7.320	7.380	7.320	7.390	64,500	472,175	7.3205	4.692	4.692	4.730	4.692	4.737	100,631	4.6922	-0.81%
2016-04-14	0	7.380	7.340	7.380	7.390	7.390	500	3,695	7.3900	4.730	4.705	4.730	4.737	4.737	780	4.7367	0.82%
2016-04-13	0	7.320	7.320	7.340	7.320	7.350	2,028,500	14,849,695	7.3205	4.692	4.692	4.705	4.692	4.711	3,164,793	4.6922	0.00%
2016-04-12	0	7.320	7.320	7.330	7.320	7.320	3,613,500	26,450,820	7.3200	4.692	4.692	4.698	4.692	4.692	5,637,654	4.6918	0.00%
2016-04-11	0	7.320	7.320	7.330	7.320	7.330	366,500	2,682,810	7.3201	4.692	4.692	4.698	4.692	4.698	571,800	4.6919	0.00%
2016-04-08	0	7.320	7.310	7.320	7.310	7.320	1,584,000	11,581,060	7.3113	4.692	4.685	4.692	4.685	4.692	2,471,300	4.6862	0.00%
2016-04-07	0	7.320	7.320	7.330	7.320	7.350	402,500	2,953,315	7.3374	4.692	4.692	4.698	4.692	4.711	627,966	4.7030	-0.14%
2016-04-06	0	7.330	7.330	7.340	7.330	7.350	436,000	3,201,890	7.3438	4.698	4.698	4.705	4.698	4.711	680,232	4.7071	-0.27%
2016-04-05	0	7.350	7.340	7.350	7.340	7.360	3,133,500	23,031,090	7.3500	4.711	4.705	4.711	4.705	4.717	4,888,775	4.7110	-0.14%
2016-04-01	0	7.360	7.360	7.370	7.310	7.370	165,500	1,216,725	7.3518	4.717	4.717	4.724	4.685	4.724	258,207	4.7122	-0.27%
2016-03-31	0	7.380	7.370	7.380	7.300	7.390	198,000	1,457,110	7.3591	4.730	4.724	4.730	4.679	4.737	308,913	4.7169	-0.14%
2016-03-30	0	7.390	7.390	7.400	7.330	7.400	46,393,500	342,749,255	7.3879	4.737	4.737	4.743	4.698	4.743	72,381,484	4.7353

---

Webb-site Database - Powered By Linux Group

Back to top

---