Prices and Webb-site Total Returns

Global X S&P Crude Oil Futures Enhanced ER ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03097	2016-06-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	5.070	4.700	5.140	5.070	5.115	32,500	165,477	5.0916	5.070	4.700	5.140	5.070	5.115	32,500	5.0916	2.42%
2026-02-03	4.950	4.940	5.190	4.930	4.982	28,500	141,393	4.9612	4.950	4.940	5.190	4.930	4.982	28,500	4.9612	0.20%
2026-02-02	4.940	4.800	4.988	4.918	5.120	183,000	915,226	5.0012	4.940	4.800	4.988	4.918	5.120	183,000	5.0012	-3.52%
2026-01-30	5.120	5.150	5.180	5.100	5.210	427,500	2,203,905	5.1553	5.120	5.150	5.180	5.100	5.210	427,500	5.1553	0.00%
2026-01-29	5.120	5.100	5.135	5.075	5.140	595,500	3,051,075	5.1236	5.120	5.100	5.135	5.075	5.140	595,500	5.1236	2.61%
2026-01-28	4.990	4.800	5.030	4.830	5.025	229,000	1,145,985	5.0043	4.990	4.800	5.030	4.830	5.025	229,000	5.0043	3.31%
2026-01-27	4.830	4.830	4.960	4.812	4.878	214,500	1,035,119	4.8257	4.830	4.830	4.960	4.812	4.878	214,500	4.8257	-0.98%
2026-01-26	4.878	4.770	4.912	4.872	4.916	115,500	563,831	4.8817	4.878	4.770	4.912	4.872	4.916	115,500	4.8817	2.26%
2026-01-23	4.770	4.500	4.832	4.766	4.800	87,500	417,490	4.7713	4.770	4.500	4.832	4.766	4.800	87,500	4.7713	-1.28%
2026-01-22	4.832	4.780	-	4.844	4.846	11,500	55,727	4.8458	4.832	4.780	-	4.844	4.846	11,500	4.8458	1.38%
2026-01-21	4.766	4.500	-	4.764	4.778	63,000	300,678	4.7727	4.766	4.500	-	4.764	4.778	63,000	4.7727	1.15%
2026-01-20	4.712	4.712	-	-	-	0	0	-	4.712	4.712	-	-	-	0	-	0.00%
2026-01-19	4.712	4.500	-	4.710	4.740	20,000	94,404	4.7202	4.712	4.500	-	4.710	4.740	20,000	4.7202	-0.17%
2026-01-16	4.720	4.700	4.900	4.704	4.718	18,500	87,162	4.7115	4.720	4.700	4.900	4.704	4.718	18,500	4.7115	-1.38%
2026-01-15	4.786	4.740	4.856	4.788	4.836	21,500	103,534	4.8155	4.786	4.740	4.856	4.788	4.836	21,500	4.8155	-0.99%
2026-01-14	4.834	4.780	4.852	4.800	4.856	19,000	92,126	4.8487	4.834	4.780	4.852	4.800	4.856	19,000	4.8487	1.13%
2026-01-13	4.780	4.758	4.800	4.740	4.780	66,000	314,591	4.7665	4.780	4.758	4.800	4.740	4.780	66,000	4.7665	2.53%
2026-01-09	4.662	4.420	4.800	4.630	4.670	238,500	1,108,532	4.6479	4.662	4.420	4.800	4.630	4.670	238,500	4.6479	3.78%
2026-01-08	4.492	4.420	4.650	4.492	4.506	42,500	191,075	4.4959	4.492	4.420	4.650	4.492	4.506	42,500	4.4959	-0.09%
2026-01-07	4.496	4.420	4.500	4.496	4.632	257,000	1,156,175	4.4987	4.496	4.420	4.500	4.496	4.632	257,000	4.4987	-2.94%
2026-01-06	4.632	4.528	4.650	4.626	4.644	16,000	74,196	4.6373	4.632	4.528	4.650	4.626	4.644	16,000	4.6373	2.25%
2026-01-05	4.530	4.502	4.600	4.536	4.600	79,500	361,176	4.5431	4.530	4.502	4.600	4.536	4.600	79,500	4.5431	-1.99%
2025-12-31	4.622	4.572	4.800	4.622	4.622	5,000	23,110	4.6220	4.622	4.572	4.800	4.622	4.622	5,000	4.6220	-0.17%
2025-12-30	4.630	4.620	4.800	4.612	4.632	88,500	409,862	4.6312	4.630	4.620	4.800	4.612	4.632	88,500	4.6312	1.40%
2025-12-29	4.566	4.556	4.800	4.560	4.636	9,500	43,420	4.5705	4.566	4.556	4.800	4.560	4.636	9,500	4.5705	-1.72%
2025-12-24	4.646	4.366	4.800	-	-	0	0	-	4.646	4.366	4.800	-	-	0	-	0.39%
2025-12-23	4.628	4.618	4.800	4.630	4.630	6,000	27,780	4.6300	4.628	4.618	4.800	4.630	4.630	6,000	4.6300	1.45%
2025-12-22	4.562	4.400	4.800	4.542	4.564	453,500	2,069,426	4.5632	4.562	4.400	4.800	4.542	4.564	453,500	4.5632	2.42%
2025-12-19	4.454	4.400	4.800	4.460	4.472	12,500	55,788	4.4630	4.454	4.400	4.800	4.460	4.472	12,500	4.4630	-0.93%
2025-12-18	4.496	4.484	4.800	4.496	4.504	52,000	233,898	4.4980	4.496	4.484	4.800	4.496	4.504	52,000	4.4980	0.72%
2025-12-17	4.464	4.442	4.800	4.440	4.464	5,500	24,432	4.4422	4.464	4.442	4.800	4.440	4.464	5,500	4.4422	-0.71%
2025-12-16	4.496	4.490	4.800	4.496	4.504	112,500	506,587	4.5030	4.496	4.490	4.800	4.496	4.504	112,500	4.5030	-2.05%
2025-12-15	4.590	4.500	4.800	4.590	4.600	35,000	160,781	4.5937	4.590	4.500	4.800	4.590	4.600	35,000	4.5937	-0.56%
2025-12-12	4.616	4.520	4.800	4.616	4.616	40,000	184,640	4.6160	4.616	4.520	4.800	4.616	4.616	40,000	4.6160	-0.17%
2025-12-11	4.624	4.622	4.800	4.624	4.668	44,500	206,204	4.6338	4.624	4.622	4.800	4.624	4.668	44,500	4.6338	-0.52%
2025-12-10	4.648	4.636	4.800	4.648	4.654	4,000	18,604	4.6510	4.648	4.636	4.800	4.648	4.654	4,000	4.6510	-0.73%
2025-12-09	4.682	4.662	4.800	4.682	4.682	2,500	11,705	4.6820	4.682	4.662	4.800	4.682	4.682	2,500	4.6820	-2.01%
2025-12-08	4.778	4.500	4.800	4.774	4.774	3,500	16,709	4.7740	4.778	4.500	4.800	4.774	4.774	3,500	4.7740	0.93%
2025-12-05	4.734	4.710	4.800	4.726	4.734	33,000	156,074	4.7295	4.734	4.710	4.800	4.726	4.734	33,000	4.7295	0.51%
2025-12-04	4.710	4.710	4.740	-	-	0	0	-	4.710	4.710	4.740	-	-	0	-	0.68%
2025-12-03	4.678	4.666	4.800	4.650	4.668	12,500	58,329	4.6663	4.678	4.666	4.800	4.650	4.668	12,500	4.6663	-0.81%
2025-12-02	4.716	4.700	4.726	4.710	4.722	4,500	21,207	4.7127	4.716	4.700	4.726	4.710	4.722	4,500	4.7127	-0.67%
2025-12-01	4.748	4.732	4.850	4.726	4.748	25,000	118,209	4.7284	4.748	4.732	4.850	4.726	4.748	25,000	4.7284	1.89%
2025-11-28	4.660	4.500	4.850	4.660	4.660	1,000	4,660	4.6600	4.660	4.500	4.850	4.660	4.660	1,000	4.6600	0.13%
2025-11-27	4.654	4.632	4.850	-	-	0	0	-	4.654	4.632	4.850	-	-	0	-	1.00%
2025-11-26	4.608	4.500	4.850	4.628	4.628	3,000	13,884	4.6280	4.608	4.500	4.850	4.628	4.628	3,000	4.6280	-1.03%
2025-11-25	4.656	4.500	4.668	4.656	4.668	1,500	6,996	4.6640	4.656	4.500	4.668	4.656	4.668	1,500	4.6640	1.17%
2025-11-24	4.602	4.500	4.850	4.602	4.614	10,500	48,431	4.6125	4.602	4.500	4.850	4.602	4.614	10,500	4.6125	-0.22%
2025-11-21	4.612	4.600	4.850	4.612	4.636	4,500	20,836	4.6302	4.612	4.600	4.850	4.612	4.636	4,500	4.6302	-2.41%
2025-11-20	4.726	4.500	4.850	-	-	0	0	-	4.726	4.500	4.850	-	-	0	-	-1.62%
2025-11-19	4.804	4.500	4.814	4.820	4.820	500	2,410	4.8200	4.804	4.500	4.814	4.820	4.820	500	4.8200	1.61%
2025-11-18	4.728	4.500	4.850	4.732	4.732	500	2,366	4.7320	4.728	4.500	4.850	4.732	4.732	500	4.7320	0.00%
2025-11-17	4.728	4.500	4.850	-	-	0	0	-	4.728	4.500	4.850	-	-	0	-	0.00%
2025-11-14	4.728	4.500	4.740	4.720	4.774	26,000	122,880	4.7262	4.728	4.500	4.740	4.720	4.774	26,000	4.7262	1.94%
2025-11-13	4.638	4.638	4.850	4.638	4.638	4,000	18,552	4.6380	4.638	4.638	4.850	4.638	4.638	4,000	4.6380	-3.98%
2025-11-12	4.830	4.500	4.850	4.830	4.830	5,000	24,150	4.8300	4.830	4.500	4.850	4.830	4.830	5,000	4.8300	1.64%
2025-11-11	4.752	4.500	4.850	-	-	0	0	-	4.752	4.500	4.850	-	-	0	-	-0.59%
2025-11-10	4.780	4.500	4.850	4.774	4.780	6,000	28,648	4.7747	4.780	4.500	4.850	4.774	4.780	6,000	4.7747	0.13%
2025-11-07	4.774	4.738	4.850	4.738	4.774	29,500	139,957	4.7443	4.774	4.738	4.850	4.738	4.774	29,500	4.7443	0.59%
2025-11-06	4.746	4.736	4.850	4.746	4.798	32,000	151,913	4.7473	4.746	4.736	4.850	4.746	4.798	32,000	4.7473	-1.08%
2025-11-05	4.798	4.500	4.850	4.764	4.800	44,500	212,215	4.7689	4.798	4.500	4.850	4.764	4.800	44,500	4.7689	-0.29%
2025-11-04	4.812	4.800	5.000	4.858	4.858	500	2,429	4.8580	4.812	4.800	5.000	4.858	4.858	500	4.8580	-0.95%
2025-11-03	4.858	4.800	5.000	4.790	4.858	6,000	29,066	4.8443	4.858	4.800	5.000	4.790	4.858	6,000	4.8443	1.46%
2025-10-31	4.788	4.366	5.000	4.776	4.776	14,000	66,864	4.7760	4.788	4.366	5.000	4.776	4.776	14,000	4.7760	0.88%
2025-10-30	4.746	4.366	4.810	4.746	4.782	17,000	81,206	4.7768	4.746	4.366	4.810	4.746	4.782	17,000	4.7768	-1.33%
2025-10-28	4.810	4.366	4.854	4.848	4.858	34,500	167,498	4.8550	4.810	4.366	4.854	4.848	4.858	34,500	4.8550	-1.68%
2025-10-27	4.892	4.366	4.892	4.888	4.900	56,000	274,364	4.8994	4.892	4.366	4.892	4.888	4.900	56,000	4.8994	-0.45%
2025-10-24	4.914	4.878	-	4.872	4.896	111,000	541,797	4.8811	4.914	4.878	-	4.872	4.896	111,000	4.8811	2.29%
2025-10-23	4.804	4.366	5.200	4.752	4.830	49,445	236,209	4.7772	4.804	4.366	5.200	4.752	4.830	49,445	4.7772	4.16%
2025-10-22	4.612	4.566	4.652	4.560	4.632	96,000	443,983	4.6248	4.612	4.566	4.652	4.560	4.632	96,000	4.6248	2.31%
2025-10-21	4.508	4.366	-	4.508	4.510	30,500	137,495	4.5080	4.508	4.366	-	4.508	4.510	30,500	4.5080	0.09%
2025-10-20	4.504	4.366	-	4.508	4.508	11,000	49,588	4.5080	4.504	4.366	-	4.508	4.508	11,000	4.5080	-0.04%
2025-10-17	4.506	4.490	5.200	4.492	4.520	136,000	613,629	4.5120	4.506	4.490	5.200	4.492	4.520	136,000	4.5120	-2.93%
2025-10-16	4.642	4.612	5.200	4.624	4.628	10,500	48,574	4.6261	4.642	4.612	5.200	4.624	4.628	10,500	4.6261	0.43%
2025-10-15	4.622	4.610	5.200	4.614	4.632	70,500	325,985	4.6239	4.622	4.610	5.200	4.614	4.632	70,500	4.6239	0.17%
2025-10-14	4.614	4.500	5.200	4.610	4.718	117,500	549,771	4.6789	4.614	4.500	5.200	4.610	4.718	117,500	4.6789	-1.91%
2025-10-13	4.704	4.704	-	4.704	4.728	46,500	219,638	4.7234	4.704	4.704	-	4.704	4.728	46,500	4.7234	-2.69%
2025-10-10	4.834	4.366	5.200	4.850	4.860	10,500	50,930	4.8505	4.834	4.366	5.200	4.850	4.860	10,500	4.8505	-2.26%
2025-10-09	4.946	4.840	5.200	4.896	4.946	177,000	867,748	4.9025	4.946	4.840	5.200	4.896	4.946	177,000	4.9025	0.77%
2025-10-08	4.908	4.898	4.920	4.898	4.898	1,500	7,347	4.8980	4.908	4.898	4.920	4.898	4.898	1,500	4.8980	0.78%
2025-10-06	4.870	4.800	-	4.864	4.886	71,000	346,366	4.8784	4.870	4.800	-	4.864	4.886	71,000	4.8784	0.95%
2025-10-03	4.824	4.818	-	4.800	4.838	27,000	129,844	4.8090	4.824	4.818	-	4.800	4.838	27,000	4.8090	-1.35%
2025-10-02	4.890	4.880	-	4.890	4.920	35,500	174,065	4.9032	4.890	4.880	-	4.890	4.920	35,500	4.9032	-1.49%
2025-09-30	4.964	4.920	-	4.980	4.980	5,000	24,900	4.9800	4.964	4.920	-	4.980	4.980	5,000	4.9800	-3.52%
2025-09-29	5.145	5.120	5.250	5.145	5.145	500	2,572	5.1440	5.145	5.120	5.250	5.145	5.145	500	5.1440	-0.10%
2025-09-26	5.150	4.366	5.165	5.140	5.165	42,000	216,437	5.1533	5.150	4.366	5.165	5.140	5.165	42,000	5.1533	0.78%
2025-09-25	5.110	4.366	-	5.100	5.110	119,500	610,442	5.1083	5.110	4.366	-	5.100	5.110	119,500	5.1083	1.59%
2025-09-24	5.030	4.680	-	5.015	5.030	24,000	120,440	5.0183	5.030	4.680	-	5.015	5.030	24,000	5.0183	2.36%
2025-09-23	4.914	4.366	-	4.898	4.950	83,000	407,153	4.9055	4.914	4.366	-	4.898	4.950	83,000	4.9055	-0.73%
2025-09-22	4.950	4.366	5.150	4.950	4.964	60,500	300,269	4.9631	4.950	4.366	5.150	4.950	4.964	60,500	4.9631	-0.68%
2025-09-19	4.984	4.930	5.050	-	-	0	0	-	4.984	4.930	5.050	-	-	0	-	-0.72%
2025-09-18	5.020	4.366	5.030	5.020	5.030	9,000	45,212	5.0236	5.020	4.366	5.030	5.020	5.030	9,000	5.0236	-0.69%
2025-09-17	5.055	4.670	5.100	5.055	5.065	32,500	164,592	5.0644	5.055	4.670	5.100	5.055	5.065	32,500	5.0644	1.59%
2025-09-16	4.976	4.500	5.000	4.960	4.994	8,000	39,935	4.9919	4.976	4.500	5.000	4.960	4.994	8,000	4.9919	0.32%
2025-09-15	4.960	4.500	5.000	4.952	4.978	302,000	1,498,259	4.9611	4.960	4.500	5.000	4.952	4.978	302,000	4.9611	1.64%
2025-09-12	4.880	4.860	5.400	4.866	4.942	436,000	2,126,441	4.8772	4.880	4.860	5.400	4.866	4.942	436,000	4.8772	-2.40%
2025-09-11	5.000	4.998	5.400	5.000	5.005	227,000	1,135,002	5.0000	5.000	4.998	5.400	5.000	5.005	227,000	5.0000	0.68%
2025-09-10	4.966	4.960	4.980	4.966	5.145	13,000	66,616	5.1243	4.966	4.960	4.980	4.966	5.145	13,000	5.1243	0.61%
2025-09-09	4.936	4.934	4.980	4.928	4.936	4,500	22,208	4.9351	4.936	4.934	4.980	4.928	4.936	4,500	4.9351	0.16%
2025-09-08	4.928	4.926	5.190	4.926	4.932	41,000	202,166	4.9309	4.928	4.926	5.190	4.926	4.932	41,000	4.9309	-0.92%
2025-09-05	4.974	4.888	4.964	4.960	4.984	2,000	9,956	4.9780	4.974	4.888	4.964	4.960	4.984	2,000	4.9780	0.04%
2025-09-04	4.972	4.888	5.010	4.980	4.980	225,000	1,120,500	4.9800	4.972	4.888	5.010	4.980	4.980	225,000	4.9800	-3.36%
2025-09-03	5.145	4.888	5.160	5.155	5.180	72,500	373,837	5.1564	5.145	4.888	5.160	5.155	5.180	72,500	5.1564	0.49%
2025-09-02	5.120	5.110	5.150	5.100	5.125	23,000	117,357	5.1025	5.120	5.110	5.150	5.100	5.125	23,000	5.1025	1.49%
2025-09-01	5.045	4.888	5.150	5.015	5.015	500	2,507	5.0140	5.045	4.888	5.150	5.015	5.015	500	5.0140	-0.10%
2025-08-29	5.050	4.400	5.150	5.050	5.050	1,500	7,575	5.0500	5.050	4.400	5.150	5.050	5.050	1,500	5.0500	0.70%
2025-08-28	5.015	4.400	5.150	5.005	5.005	3,000	15,015	5.0050	5.015	4.400	5.150	5.005	5.005	3,000	5.0050	0.82%
2025-08-27	4.974	4.400	5.050	-	-	0	0	-	4.974	4.400	5.050	-	-	0	-	-1.60%
2025-08-26	5.055	4.400	5.080	5.060	5.060	18,500	93,610	5.0600	5.055	4.400	5.080	5.060	5.060	18,500	5.0600	0.90%
2025-08-25	5.010	5.010	5.030	5.010	5.025	55,000	276,150	5.0209	5.010	5.010	5.030	5.010	5.025	55,000	5.0209	0.10%
2025-08-22	5.005	4.680	5.045	4.978	5.000	36,500	182,075	4.9884	5.005	4.680	5.045	4.978	5.000	36,500	4.9884	0.50%
2025-08-21	4.980	4.980	5.040	4.968	4.970	30,500	151,584	4.9700	4.980	4.980	5.040	4.968	4.970	30,500	4.9700	1.18%
2025-08-20	4.922	4.900	5.505	4.922	4.922	3,000	14,766	4.9220	4.922	4.900	5.505	4.922	4.922	3,000	4.9220	0.74%
2025-08-19	4.886	4.880	5.505	-	-	0	0	-	4.886	4.880	5.505	-	-	0	-	0.00%
2025-08-18	4.886	4.400	5.505	4.886	4.900	21,000	102,697	4.8903	4.886	4.400	5.505	4.886	4.900	21,000	4.8903	-0.93%
2025-08-15	4.932	4.886	5.505	4.932	4.970	18,500	91,519	4.9470	4.932	4.886	5.505	4.932	4.970	18,500	4.9470	0.61%
2025-08-14	4.902	4.886	5.505	4.900	4.920	96,000	471,478	4.9112	4.902	4.886	5.505	4.900	4.920	96,000	4.9112	-0.28%
2025-08-13	4.916	4.916	5.245	4.920	4.926	33,500	164,911	4.9227	4.916	4.916	5.245	4.920	4.926	33,500	4.9227	-1.64%
2025-08-12	4.998	4.972	5.505	4.980	5.010	19,500	97,546	5.0024	4.998	4.972	5.505	4.980	5.010	19,500	5.0024	1.54%
2025-08-11	4.922	4.880	4.960	4.934	4.950	17,000	83,998	4.9411	4.922	4.880	4.960	4.934	4.950	17,000	4.9411	-0.77%
2025-08-08	4.960	4.940	5.505	4.940	4.990	227,500	1,124,410	4.9425	4.960	4.940	5.505	4.940	4.990	227,500	4.9425	-1.78%
2025-08-07	5.050	5.030	5.100	5.030	5.050	72,500	366,020	5.0486	5.050	5.030	5.100	5.030	5.050	72,500	5.0486	-1.17%
2025-08-06	5.110	5.100	5.505	5.100	5.110	36,500	186,510	5.1099	5.110	5.100	5.505	5.100	5.110	36,500	5.1099	-0.78%
2025-08-05	5.150	-	5.170	-	-	0	0	-	5.150	-	5.170	-	-	0	-	-1.44%
2025-08-04	5.225	-	5.300	5.215	5.215	500	2,607	5.2140	5.225	-	5.300	5.215	5.215	500	5.2140	-3.06%
2025-08-01	5.390	-	5.400	5.390	5.390	20,000	107,800	5.3900	5.390	-	5.400	5.390	5.390	20,000	5.3900	-1.37%
2025-07-31	5.465	-	5.465	5.430	5.465	125,000	681,075	5.4486	5.465	-	5.465	5.430	5.465	125,000	5.4486	1.02%
2025-07-30	5.410	5.205	5.500	5.210	5.400	258,500	1,378,740	5.3336	5.410	5.205	5.500	5.210	5.400	258,500	5.3336	4.24%
2025-07-29	5.190	5.090	5.200	5.180	5.280	93,500	489,290	5.2330	5.190	5.090	5.200	5.180	5.280	93,500	5.2330	1.47%
2025-07-28	5.115	5.090	5.115	-	-	0	0	-	5.115	5.090	5.115	-	-	0	-	-0.97%
2025-07-25	5.165	5.150	5.190	5.165	5.165	4,000	20,660	5.1650	5.165	5.150	5.190	5.165	5.165	4,000	5.1650	0.68%
2025-07-24	5.130	5.105	5.145	5.095	5.130	28,000	143,307	5.1181	5.130	5.105	5.145	5.095	5.130	28,000	5.1181	0.69%
2025-07-23	5.095	5.050	5.125	5.095	5.100	27,500	140,125	5.0955	5.095	5.050	5.125	5.095	5.100	27,500	5.0955	-0.29%
2025-07-22	5.110	5.065	5.110	5.110	5.140	16,500	84,347	5.1119	5.110	5.065	5.110	5.110	5.140	16,500	5.1119	-0.68%
2025-07-21	5.145	5.125	5.165	5.145	5.150	58,000	298,447	5.1456	5.145	5.125	5.165	5.145	5.150	58,000	5.1456	-0.48%
2025-07-18	5.170	5.170	5.210	5.110	5.110	1,000	5,110	5.1100	5.170	5.170	5.210	5.110	5.110	1,000	5.1100	1.37%
2025-07-17	5.100	5.055	5.100	5.100	5.100	20,000	102,000	5.1000	5.100	5.055	5.100	5.100	5.100	20,000	5.1000	-0.20%
2025-07-16	5.110	5.110	5.125	5.105	5.105	2,000	10,210	5.1050	5.110	5.110	5.125	5.105	5.105	2,000	5.1050	-0.20%
2025-07-15	5.120	5.075	5.120	5.120	5.120	1,000	5,120	5.1200	5.120	5.075	5.120	5.120	5.120	1,000	5.1200	-2.94%
2025-07-14	5.275	5.270	5.310	5.215	5.275	106,000	556,790	5.2527	5.275	5.270	5.310	5.215	5.275	106,000	5.2527	3.13%
2025-07-11	5.115	5.095	5.135	5.115	5.215	62,500	319,787	5.1166	5.115	5.095	5.135	5.115	5.215	62,500	5.1166	-1.92%
2025-07-10	5.215	5.205	5.245	5.200	5.215	33,000	171,935	5.2102	5.215	5.205	5.245	5.200	5.215	33,000	5.2102	-0.29%
2025-07-09	5.230	5.230	5.270	5.190	5.210	78,000	405,320	5.1964	5.230	5.230	5.270	5.190	5.210	78,000	5.1964	1.45%
2025-07-08	5.155	5.145	5.185	5.120	5.155	16,000	82,255	5.1409	5.155	5.145	5.185	5.120	5.155	16,000	5.1409	1.58%
2025-07-07	5.075	5.065	5.110	5.075	5.075	5,000	25,375	5.0750	5.075	5.065	5.110	5.075	5.075	5,000	5.0750	-0.78%
2025-07-04	5.115	5.105	5.120	4.768	5.115	7,000	35,601	5.0859	5.115	5.105	5.120	4.768	5.115	7,000	5.0859	0.49%
2025-07-03	5.090	5.085	5.125	5.090	5.090	2,500	12,725	5.0900	5.090	5.085	5.125	5.090	5.090	2,500	5.0900	1.60%
2025-07-02	5.010	5.000	5.045	5.000	5.000	5,000	25,000	5.0000	5.010	5.000	5.045	5.000	5.000	5,000	5.0000	0.20%
2025-06-30	5.000	4.964	5.025	4.960	5.000	30,000	149,670	4.9890	5.000	4.964	5.025	4.960	5.000	30,000	4.9890	-0.40%
2025-06-27	5.020	5.020	5.035	4.992	4.994	1,500	7,489	4.9927	5.020	5.020	5.035	4.992	4.994	1,500	4.9927	0.56%
2025-06-26	4.992	4.992	5.005	4.990	5.030	144,000	721,129	5.0078	4.992	4.992	5.005	4.990	5.030	144,000	5.0078	-0.76%
2025-06-25	5.030	5.000	5.030	4.980	5.120	162,500	813,435	5.0058	5.030	5.000	5.030	4.980	5.120	162,500	5.0058	-0.89%
2025-06-24	5.075	5.060	5.105	4.960	5.125	419,500	2,118,844	5.0509	5.075	5.060	5.105	4.960	5.125	419,500	5.0509	-10.96%
2025-06-23	5.700	5.700	5.800	5.655	5.805	545,000	3,129,277	5.7418	5.700	5.700	5.800	5.655	5.805	545,000	5.7418	0.88%
2025-06-20	5.650	5.625	5.675	5.600	5.660	86,000	484,285	5.6312	5.650	5.625	5.675	5.600	5.660	86,000	5.6312	-0.18%
2025-06-19	5.660	5.625	5.660	5.610	5.660	82,945	466,054	5.6188	5.660	5.625	5.660	5.610	5.660	82,945	5.6188	1.71%
2025-06-18	5.565	5.565	5.595	5.560	5.620	202,500	1,129,845	5.5795	5.565	5.565	5.595	5.560	5.620	202,500	5.5795	2.68%
2025-06-17	5.420	5.420	5.450	5.340	5.465	269,000	1,452,070	5.3980	5.420	5.420	5.450	5.340	5.465	269,000	5.3980	-0.82%
2025-06-16	5.465	5.425	5.465	5.465	5.555	300,000	1,656,535	5.5218	5.465	5.425	5.465	5.465	5.555	300,000	5.5218	1.86%
2025-06-13	5.365	5.360	5.395	5.355	5.690	657,500	3,604,507	5.4821	5.365	5.360	5.395	5.355	5.690	657,500	5.4821	5.51%
2025-06-12	5.085	5.045	5.085	5.000	5.085	77,500	393,155	5.0730	5.085	5.045	5.085	5.000	5.085	77,500	5.0730	3.73%
2025-06-11	4.902	4.902	4.932	-	-	0	0	-	4.902	4.902	4.932	-	-	0	-	0.00%
2025-06-10	4.902	4.902	4.938	-	-	0	0	-	4.902	4.902	4.938	-	-	0	-	0.91%
2025-06-09	4.858	4.844	4.886	4.858	4.858	1,000	4,858	4.8580	4.858	4.844	4.886	4.858	4.858	1,000	4.8580	2.23%
2025-06-06	4.752	4.740	4.784	-	-	0	0	-	4.752	4.740	4.784	-	-	0	-	0.00%
2025-06-05	4.752	4.738	4.782	4.752	4.752	1,000	4,752	4.7520	4.752	4.738	4.782	4.752	4.752	1,000	4.7520	-0.29%
2025-06-04	4.766	4.772	4.816	4.748	4.762	23,000	109,379	4.7556	4.766	4.772	4.816	4.748	4.762	23,000	4.7556	0.38%
2025-06-03	4.748	4.728	4.800	4.748	4.748	10,000	47,480	4.7480	4.748	4.728	4.800	4.748	4.748	10,000	4.7480	1.06%
2025-06-02	4.698	4.696	4.738	4.688	4.702	141,000	661,158	4.6891	4.698	4.696	4.738	4.688	4.702	141,000	4.6891	2.17%
2025-05-30	4.598	4.596	4.632	4.598	4.598	2,000	9,196	4.5980	4.598	4.596	4.632	4.598	4.598	2,000	4.5980	-2.95%
2025-05-29	4.738	4.738	4.780	4.720	4.738	15,000	71,025	4.7350	4.738	4.738	4.780	4.720	4.738	15,000	4.7350	2.02%
2025-05-28	4.644	4.608	4.648	-	-	0	0	-	4.644	4.608	4.648	-	-	0	-	0.00%
2025-05-27	4.644	4.604	4.644	-	-	0	0	-	4.644	4.604	4.644	-	-	0	-	-0.85%
2025-05-26	4.684	4.650	4.688	4.648	4.684	19,500	91,009	4.6671	4.684	4.650	4.688	4.648	4.684	19,500	4.6671	2.05%
2025-05-23	4.590	4.590	4.608	4.586	4.586	500	2,293	4.5860	4.590	4.590	4.608	4.586	4.586	500	4.5860	-0.43%
2025-05-22	4.610	4.580	4.620	4.606	4.678	50,000	231,165	4.6233	4.610	4.580	4.620	4.606	4.678	50,000	4.6233	-2.62%
2025-05-21	4.734	4.730	4.768	4.732	4.756	34,500	163,442	4.7374	4.734	4.730	4.768	4.732	4.756	34,500	4.7374	1.24%
2025-05-20	4.676	4.658	4.694	4.676	4.676	4,000	18,704	4.6760	4.676	4.658	4.694	4.676	4.676	4,000	4.6760	-0.04%
2025-05-19	4.678	4.678	4.698	-	-	0	0	-	4.678	4.678	4.698	-	-	0	-	1.21%
2025-05-16	4.622	4.622	4.662	4.610	4.630	15,500	71,505	4.6132	4.622	4.622	4.662	4.610	4.630	15,500	4.6132	0.61%
2025-05-15	4.594	4.582	4.622	4.588	4.730	84,000	392,530	4.6730	4.594	4.582	4.622	4.588	4.730	84,000	4.6730	-3.73%
2025-05-14	4.772	4.746	4.782	4.752	4.772	60,500	287,516	4.7523	4.772	4.746	4.782	4.752	4.772	60,500	4.7523	2.80%
2025-05-13	4.642	4.640	4.658	4.642	4.642	12,000	55,704	4.6420	4.642	4.640	4.658	4.642	4.642	12,000	4.6420	-1.78%
2025-05-12	4.726	4.688	4.732	4.610	4.726	352,000	1,638,439	4.6547	4.726	4.688	4.732	4.610	4.726	352,000	4.6547	4.05%
2025-05-09	4.542	4.538	4.578	4.522	4.542	50,500	228,564	4.5260	4.542	4.538	4.578	4.522	4.542	50,500	4.5260	3.23%
2025-05-08	4.400	4.376	4.416	4.376	4.424	163,000	718,845	4.4101	4.400	4.376	4.416	4.376	4.424	163,000	4.4101	-2.18%
2025-05-07	4.498	4.492	4.534	4.438	4.500	140,000	628,367	4.4883	4.498	4.492	4.534	4.438	4.500	140,000	4.4883	2.27%
2025-05-06	4.398	4.362	4.402	4.408	4.408	1,000	4,408	4.4080	4.398	4.362	4.402	4.408	4.408	1,000	4.4080	-0.68%
2025-05-02	4.428	4.424	4.464	4.428	4.482	21,500	95,301	4.4326	4.428	4.424	4.464	4.428	4.482	21,500	4.4326	-1.16%
2025-04-30	4.480	4.430	4.520	4.460	4.540	165,500	749,124	4.5264	4.480	4.430	4.520	4.460	4.540	165,500	4.5264	-2.69%
2025-04-29	4.604	4.570	4.610	4.604	4.648	161,500	750,164	4.6450	4.604	4.570	4.610	4.604	4.648	161,500	4.6450	-3.07%
2025-04-28	4.750	4.712	4.752	4.714	4.750	4,500	21,303	4.7340	4.750	4.712	4.752	4.714	4.750	4,500	4.7340	0.34%
2025-04-25	4.734	4.616	-	4.700	4.742	92,000	434,154	4.7191	4.734	4.616	-	4.700	4.742	92,000	4.7191	0.55%
2025-04-24	4.708	4.694	4.728	4.676	4.786	312,500	1,471,041	4.7073	4.708	4.694	4.728	4.676	4.786	312,500	4.7073	-2.32%
2025-04-23	4.820	4.820	4.856	4.774	4.794	21,000	100,454	4.7835	4.820	4.820	4.856	4.774	4.794	21,000	4.7835	1.69%
2025-04-22	4.740	4.724	4.740	4.712	4.742	2,000	9,439	4.7195	4.740	4.724	4.740	4.712	4.742	2,000	4.7195	1.54%
2025-04-17	4.668	4.656	4.698	4.668	4.668	13,500	63,018	4.6680	4.668	4.656	4.698	4.668	4.668	13,500	4.6680	2.86%
2025-04-16	4.538	4.484	4.552	-	-	0	0	-	4.538	4.484	4.552	-	-	0	-	-0.70%
2025-04-15	4.570	4.564	4.602	4.570	4.570	500	2,285	4.5700	4.570	4.564	4.602	4.570	4.570	500	4.5700	0.00%
2025-04-14	4.570	4.560	4.600	4.550	4.570	3,500	15,975	4.5643	4.570	4.560	4.600	4.550	4.570	3,500	4.5643	1.51%
2025-04-11	4.502	4.502	4.542	4.302	4.542	405,000	1,807,631	4.4633	4.502	4.502	4.542	4.302	4.542	405,000	4.4633	-0.13%
2025-04-10	4.508	4.280	4.484	4.256	4.580	86,000	392,921	4.5688	4.508	4.280	4.484	4.256	4.580	86,000	4.5688	4.93%
2025-04-09	4.296	4.256	4.340	4.286	4.300	196,000	841,084	4.2912	4.296	4.256	4.340	4.286	4.300	196,000	4.2912	-3.94%
2025-04-08	4.472	4.468	4.512	4.472	4.650	95,500	435,725	4.5626	4.472	4.468	4.512	4.472	4.650	95,500	4.5626	1.50%
2025-04-07	4.406	4.388	4.466	4.394	4.880	68,000	308,469	4.5363	4.406	4.388	4.466	4.394	4.880	68,000	4.5363	-15.19%
2025-04-03	5.195	5.150	5.195	-	-	0	0	-	5.195	5.150	5.195	-	-	0	-	-1.52%
2025-04-02	5.275	5.245	5.290	5.275	5.285	35,000	184,875	5.2821	5.275	5.245	5.290	5.275	5.285	35,000	5.2821	-0.66%
2025-04-01	5.310	5.280	5.325	5.220	5.315	33,500	176,145	5.2581	5.310	5.280	5.325	5.220	5.315	33,500	5.2581	2.71%
2025-03-31	5.170	5.180	5.220	5.165	5.165	1,000	5,165	5.1650	5.170	5.180	5.220	5.165	5.165	1,000	5.1650	-0.10%
2025-03-28	5.175	5.155	5.200	5.175	5.185	22,000	114,010	5.1823	5.175	5.155	5.200	5.175	5.185	22,000	5.1823	0.39%
2025-03-27	5.155	5.140	5.190	5.155	5.155	2,500	12,887	5.1548	5.155	5.140	5.190	5.155	5.155	2,500	5.1548	0.29%
2025-03-26	5.140	5.120	5.165	-	-	0	0	-	5.140	5.120	5.165	-	-	0	-	0.00%
2025-03-25	5.140	5.145	5.190	-	-	0	0	-	5.140	5.145	5.190	-	-	0	-	1.28%
2025-03-24	5.075	5.055	5.140	5.070	5.070	9,000	45,630	5.0700	5.075	5.055	5.140	5.070	5.070	9,000	5.0700	-0.39%
2025-03-21	5.095	5.030	5.095	5.095	5.100	11,000	56,035	5.0941	5.095	5.030	5.095	5.095	5.100	11,000	5.0941	1.60%
2025-03-20	5.015	4.992	5.035	5.015	5.015	10,000	50,150	5.0150	5.015	4.992	5.035	5.015	5.015	10,000	5.0150	1.11%
2025-03-19	4.960	4.940	4.968	4.940	5.045	38,500	191,127	4.9643	4.960	4.940	4.968	4.940	5.045	38,500	4.9643	-1.68%
2025-03-18	5.045	5.040	5.070	5.045	5.045	1,000	5,045	5.0450	5.045	5.040	5.070	5.045	5.045	1,000	5.0450	0.00%
2025-03-17	5.045	5.005	5.045	5.020	5.045	24,500	123,435	5.0382	5.045	5.005	5.045	5.020	5.045	24,500	5.0382	1.06%
2025-03-14	4.992	4.968	5.010	4.950	4.992	138,000	687,952	4.9852	4.992	4.968	5.010	4.950	4.992	138,000	4.9852	-0.16%
2025-03-13	5.000	5.000	5.045	-	-	0	0	-	5.000	5.000	5.045	-	-	0	-	1.92%
2025-03-12	4.906	4.904	4.948	-	-	0	0	-	4.906	4.904	4.948	-	-	0	-	0.00%
2025-03-11	4.906	4.886	4.932	4.876	4.906	20,000	97,626	4.8813	4.906	4.886	4.932	4.876	4.906	20,000	4.8813	-0.85%
2025-03-10	4.948	4.946	4.992	4.936	4.948	23,500	116,236	4.9462	4.948	4.946	4.992	4.936	4.948	23,500	4.9462	0.32%
2025-03-07	4.932	4.932	4.976	4.924	4.952	49,500	244,330	4.9360	4.932	4.932	4.976	4.924	4.952	49,500	4.9360	0.16%
2025-03-06	4.924	4.924	4.970	4.924	4.960	128,500	635,572	4.9461	4.924	4.924	4.970	4.924	4.960	128,500	4.9461	-2.01%
2025-03-05	5.025	5.010	5.050	-	-	0	0	-	5.025	5.010	5.050	-	-	0	-	0.00%
2025-03-04	5.025	5.015	5.040	5.025	5.065	1,500	7,577	5.0513	5.025	5.015	5.040	5.025	5.065	1,500	5.0513	-2.80%
2025-03-03	5.170	5.150	5.195	5.170	5.170	158,500	819,445	5.1700	5.170	5.150	5.195	5.170	5.170	158,500	5.1700	0.58%
2025-02-28	5.140	5.140	5.185	-	-	0	0	-	5.140	5.140	5.185	-	-	0	-	1.28%
2025-02-27	5.075	5.075	5.100	5.070	5.100	13,500	68,710	5.0896	5.075	5.075	5.100	5.070	5.100	13,500	5.0896	-1.17%
2025-02-26	5.135	5.125	5.145	5.100	5.160	17,000	86,925	5.1132	5.135	5.125	5.145	5.100	5.160	17,000	5.1132	-2.47%
2025-02-25	5.265	5.215	5.265	5.275	5.275	1,000	5,275	5.2750	5.265	5.215	5.265	5.275	5.275	1,000	5.2750	1.45%
2025-02-24	5.190	5.190	5.220	5.185	5.195	25,500	132,297	5.1881	5.190	5.190	5.220	5.185	5.195	25,500	5.1881	-3.26%
2025-02-21	5.365	5.320	5.365	5.370	5.370	2,000	10,740	5.3700	5.365	5.320	5.365	5.370	5.370	2,000	5.3700	0.66%
2025-02-20	5.330	5.325	5.370	5.300	5.330	91,000	484,325	5.3223	5.330	5.325	5.370	5.300	5.330	91,000	5.3223	-0.37%
2025-02-19	5.350	5.330	5.350	5.350	5.350	5,000	26,750	5.3500	5.350	5.330	5.350	5.350	5.350	5,000	5.3500	1.04%
2025-02-18	5.295	5.265	5.300	5.295	5.295	500	2,647	5.2940	5.295	5.265	5.300	5.295	5.295	500	5.2940	0.67%
2025-02-17	5.260	5.230	5.275	5.265	5.265	4,000	21,060	5.2650	5.260	5.230	5.275	5.265	5.265	4,000	5.2650	-0.19%
2025-02-14	5.270	5.275	5.320	-	-	0	0	-	5.270	5.275	5.320	-	-	0	-	0.57%
2025-02-13	5.240	5.210	5.255	5.240	5.300	6,500	34,300	5.2769	5.240	5.210	5.255	5.240	5.300	6,500	5.2769	-2.24%
2025-02-12	5.360	5.355	5.400	-	-	0	0	-	5.360	5.355	5.400	-	-	0	-	0.00%
2025-02-11	5.360	5.360	5.405	5.330	5.355	3,000	16,042	5.3473	5.360	5.360	5.405	5.330	5.355	3,000	5.3473	2.10%
2025-02-10	5.250	5.250	5.295	-	-	0	0	-	5.250	5.250	5.295	-	-	0	-	0.48%
2025-02-07	5.225	5.220	5.265	5.225	5.255	100,000	523,760	5.2376	5.225	5.220	5.265	5.225	5.255	100,000	5.2376	-0.95%
2025-02-06	5.275	5.230	5.275	5.275	5.275	2,500	13,187	5.2748	5.275	5.230	5.275	5.275	5.275	2,500	5.2748	-1.22%
2025-02-05	5.340	5.330	5.375	5.300	5.360	22,500	119,390	5.3062	5.340	5.330	5.375	5.300	5.360	22,500	5.3062	0.75%
2025-02-04	5.300	5.280	5.300	5.300	5.310	51,000	270,305	5.3001	5.300	5.280	5.300	5.300	5.310	51,000	5.3001	-3.28%
2025-02-03	5.480	5.450	5.480	5.440	5.485	10,500	57,465	5.4729	5.480	5.450	5.480	5.440	5.485	10,500	5.4729	1.20%
2025-01-28	5.415	-	5.480	-	-	0	0	-	5.415	-	5.480	-	-	0	-	-0.82%
2025-01-27	5.460	5.445	5.480	5.440	5.460	65,500	357,620	5.4598	5.460	5.445	5.480	5.440	5.460	65,500	5.4598	-0.36%
2025-01-24	5.480	5.475	5.520	5.475	5.475	6,000	32,850	5.4750	5.480	5.475	5.520	5.475	5.475	6,000	5.4750	-1.26%
2025-01-23	5.550	5.515	5.570	-	-	0	0	-	5.550	5.515	5.570	-	-	0	-	0.00%
2025-01-22	5.550	5.525	5.550	5.560	5.560	4,500	25,020	5.5600	5.550	5.525	5.550	5.560	5.560	4,500	5.5600	-1.77%
2025-01-21	5.650	5.600	5.650	5.650	5.650	500	2,825	5.6500	5.650	5.600	5.650	5.650	5.650	500	5.6500	-0.26%
2025-01-20	5.665	5.655	5.695	5.665	5.665	19,000	107,635	5.6650	5.665	5.655	5.695	5.665	5.665	19,000	5.6650	-1.48%
2025-01-17	5.750	5.740	5.790	5.720	5.750	71,500	410,080	5.7354	5.750	5.740	5.790	5.720	5.750	71,500	5.7354	-0.69%
2025-01-16	5.790	5.785	5.835	5.780	5.790	30,500	176,490	5.7866	5.790	5.785	5.835	5.780	5.790	30,500	5.7866	2.30%
2025-01-15	5.660	5.635	5.685	-	-	0	0	-	5.660	5.635	5.685	-	-	0	-	0.00%
2025-01-14	5.660	5.625	5.680	-	-	0	0	-	5.660	5.625	5.680	-	-	0	-	0.00%
2025-01-13	5.660	5.630	5.675	5.500	5.690	40,500	228,235	5.6354	5.660	5.630	5.675	5.500	5.690	40,500	5.6354	4.52%
2025-01-10	5.415	5.415	5.460	5.380	5.395	3,000	16,155	5.3850	5.415	5.415	5.460	5.380	5.395	3,000	5.3850	1.03%
2025-01-09	5.360	5.315	5.360	-	-	0	0	-	5.360	5.315	5.360	-	-	0	-	-1.29%
2025-01-08	5.430	5.430	5.475	5.430	5.430	28,500	154,755	5.4300	5.430	5.430	5.475	5.430	5.430	28,500	5.4300	1.97%
2025-01-07	5.325	5.325	5.375	5.325	5.350	31,000	165,320	5.3329	5.325	5.325	5.375	5.325	5.350	31,000	5.3329	-0.37%
2025-01-06	5.345	5.350	5.395	5.345	5.380	5,000	26,815	5.3630	5.345	5.350	5.395	5.345	5.380	5,000	5.3630	0.56%
2025-01-03	5.315	5.315	5.350	5.315	5.325	49,500	263,527	5.3238	5.315	5.315	5.350	5.315	5.325	49,500	5.3238	1.33%
2025-01-02	5.245	5.230	5.245	5.240	5.245	4,000	20,967	5.2418	5.245	5.230	5.245	5.240	5.245	4,000	5.2418	1.16%
2024-12-31	5.185	-	5.195	5.170	5.185	23,500	121,832	5.1843	5.185	-	5.195	5.170	5.185	23,500	5.1843	0.97%
2024-12-30	5.135	5.120	5.150	5.135	5.135	11,500	59,052	5.1350	5.135	5.120	5.150	5.135	5.135	11,500	5.1350	1.28%
2024-12-27	5.070	5.065	5.100	5.050	5.070	60,000	303,600	5.0600	5.070	5.065	5.100	5.050	5.070	60,000	5.0600	0.60%
2024-12-24	5.040	-	5.100	5.040	5.045	110,000	554,450	5.0405	5.040	-	5.100	5.040	5.045	110,000	5.0405	-0.40%
2024-12-23	5.060	5.055	5.100	-	-	0	0	-	5.060	5.055	5.100	-	-	0	-	0.90%
2024-12-20	5.015	4.988	5.070	5.015	5.030	2,500	12,545	5.0180	5.015	4.988	5.070	5.015	5.030	2,500	5.0180	-1.57%
2024-12-19	5.095	5.050	5.095	-	-	0	0	-	5.095	5.050	5.095	-	-	0	-	-0.68%
2024-12-18	5.130	5.085	5.130	-	-	0	0	-	5.130	5.085	5.130	-	-	0	-	0.00%
2024-12-17	5.130	5.100	5.145	5.105	5.130	15,000	76,825	5.1217	5.130	5.100	5.145	5.105	5.130	15,000	5.1217	-0.10%
2024-12-16	5.135	5.120	5.165	5.090	5.135	8,000	41,010	5.1263	5.135	5.120	5.165	5.090	5.135	8,000	5.1263	0.88%
2024-12-13	5.090	5.080	5.090	-	-	0	0	-	5.090	5.080	5.090	-	-	0	-	0.00%
2024-12-12	5.090	5.090	5.135	5.080	5.080	4,000	20,320	5.0800	5.090	5.090	5.135	5.080	5.080	4,000	5.0800	1.88%
2024-12-11	4.996	-	4.996	4.996	4.996	500	2,498	4.9960	4.996	-	4.996	4.996	4.996	500	4.9960	0.93%
2024-12-10	4.950	4.928	4.962	4.948	4.982	14,500	71,784	4.9506	4.950	4.928	4.962	4.948	4.982	14,500	4.9506	-0.16%
2024-12-09	4.958	4.918	4.962	4.894	4.968	109,000	538,714	4.9423	4.958	4.918	4.962	4.894	4.968	109,000	4.9423	-0.20%
2024-12-06	4.968	4.924	4.968	-	-	0	0	-	4.968	4.924	4.968	-	-	0	-	-0.74%
2024-12-05	5.005	4.960	5.005	4.974	5.075	3,000	15,139	5.0463	5.005	4.960	5.005	4.974	5.075	3,000	5.0463	-1.38%
2024-12-04	5.075	5.070	5.115	5.065	5.075	7,500	38,057	5.0743	5.075	5.070	5.115	5.065	5.075	7,500	5.0743	2.57%
2024-12-03	4.948	4.948	4.992	4.930	4.930	21,000	103,530	4.9300	4.948	4.948	4.992	4.930	4.930	21,000	4.9300	-0.84%
2024-12-02	4.990	4.958	5.000	4.976	4.992	20,000	99,636	4.9818	4.990	4.958	5.000	4.976	4.992	20,000	4.9818	-0.30%
2024-11-29	5.005	4.960	5.005	5.005	5.005	25,000	125,125	5.0050	5.005	4.960	5.005	5.005	5.005	25,000	5.0050	1.03%
2024-11-28	4.954	4.954	4.998	4.954	4.994	100,000	497,220	4.9722	4.954	4.954	4.998	4.954	4.994	100,000	4.9722	-0.92%
2024-11-27	5.000	4.990	5.035	5.000	5.000	4,500	22,500	5.0000	5.000	4.990	5.035	5.000	5.000	4,500	5.0000	-0.70%
2024-11-26	5.035	4.988	5.035	-	-	0	0	-	5.035	4.988	5.035	-	-	0	-	-2.14%
2024-11-25	5.145	5.100	5.145	-	-	0	0	-	5.145	5.100	5.145	-	-	0	-	-0.10%
2024-11-22	5.150	5.110	5.155	5.120	5.150	100,000	514,940	5.1494	5.150	5.110	5.155	5.120	5.150	100,000	5.1494	2.39%
2024-11-21	5.030	-	5.100	-	-	0	0	-	5.030	-	5.100	-	-	0	-	0.00%
2024-11-20	5.030	5.030	5.075	5.020	5.025	6,000	30,135	5.0225	5.030	5.030	5.075	5.020	5.025	6,000	5.0225	-0.10%
2024-11-19	5.035	4.990	5.035	5.045	5.045	10,000	50,450	5.0450	5.035	4.990	5.035	5.045	5.045	10,000	5.0450	2.88%
2024-11-18	4.894	4.856	4.900	4.870	4.898	90,000	438,730	4.8748	4.894	4.856	4.900	4.870	4.898	90,000	4.8748	-0.12%
2024-11-15	4.900	4.868	4.900	-	-	0	0	-	4.900	4.868	4.900	-	-	0	-	-0.97%
2024-11-14	4.948	4.914	4.958	4.928	4.948	90,000	444,420	4.9380	4.948	4.914	4.958	4.928	4.948	90,000	4.9380	-0.24%
2024-11-13	4.960	4.920	4.962	4.938	4.960	90,000	445,355	4.9484	4.960	4.920	4.962	4.938	4.960	90,000	4.9484	0.94%
2024-11-12	4.914	4.914	4.954	4.912	4.930	183,500	903,369	4.9230	4.914	4.914	4.954	4.912	4.930	183,500	4.9230	-2.98%
2024-11-11	5.065	5.065	5.110	5.050	5.060	9,500	48,050	5.0579	5.065	5.065	5.110	5.050	5.060	9,500	5.0579	-2.03%
2024-11-08	5.170	5.140	5.180	5.170	5.170	2,000	10,340	5.1700	5.170	5.140	5.180	5.170	5.170	2,000	5.1700	0.29%
2024-11-07	5.155	5.140	5.180	5.155	5.200	225,500	1,170,542	5.1909	5.155	5.140	5.180	5.155	5.200	225,500	5.1909	0.68%
2024-11-06	5.120	5.110	5.175	5.100	5.170	159,500	820,765	5.1459	5.120	5.110	5.175	5.100	5.170	159,500	5.1459	-0.68%
2024-11-05	5.155	5.155	5.185	5.150	5.150	6,500	33,475	5.1500	5.155	5.155	5.185	5.150	5.150	6,500	5.1500	1.08%
2024-11-04	5.100	5.075	5.135	5.100	5.100	1,500	7,650	5.1000	5.100	5.075	5.135	5.100	5.100	1,500	5.1000	0.00%
2024-11-01	5.100	5.100	5.135	5.075	5.075	1,500	7,612	5.0747	5.100	5.100	5.135	5.075	5.075	1,500	5.0747	2.86%
2024-10-31	4.958	4.948	4.984	4.958	4.958	2,000	9,916	4.9580	4.958	4.948	4.984	4.958	4.958	2,000	4.9580	1.64%
2024-10-30	4.878	4.872	4.928	-	-	0	0	-	4.878	4.872	4.928	-	-	0	-	0.04%
2024-10-29	4.876	4.856	4.918	4.870	4.886	218,500	1,066,200	4.8796	4.876	4.856	4.918	4.870	4.886	218,500	4.8796	-1.57%
2024-10-28	4.954	4.942	4.972	4.930	4.954	22,500	111,214	4.9428	4.954	4.942	4.972	4.930	4.954	22,500	4.9428	-2.29%
2024-10-25	5.070	5.025	5.090	-	-	0	0	-	5.070	5.025	5.090	-	-	0	-	-2.03%
2024-10-24	5.175	5.160	5.220	-	-	0	0	-	5.175	5.160	5.220	-	-	0	-	0.88%
2024-10-23	5.130	5.110	5.160	5.130	5.165	1,500	7,712	5.1413	5.130	5.110	5.160	5.130	5.165	1,500	5.1413	2.40%
2024-10-22	5.010	4.992	5.055	-	-	0	0	-	5.010	4.992	5.055	-	-	0	-	0.40%
2024-10-21	4.990	4.974	5.035	4.980	5.065	11,500	57,437	4.9945	4.990	4.974	5.035	4.980	5.065	11,500	4.9945	-1.48%
2024-10-18	5.065	5.025	5.080	5.065	5.095	5,500	27,940	5.0800	5.065	5.025	5.080	5.065	5.095	5,500	5.0800	0.70%
2024-10-17	5.030	4.992	5.055	5.030	5.060	11,000	55,372	5.0338	5.030	4.992	5.055	5.030	5.060	11,000	5.0338	-0.79%
2024-10-16	5.070	5.025	5.085	5.075	5.075	2,000	10,150	5.0750	5.070	5.025	5.085	5.075	5.075	2,000	5.0750	-0.10%
2024-10-15	5.075	5.050	5.105	5.075	5.140	13,000	66,147	5.0882	5.075	5.050	5.105	5.075	5.140	13,000	5.0882	-4.52%
2024-10-14	5.315	5.270	5.335	5.305	5.355	7,500	40,040	5.3387	5.315	5.270	5.335	5.305	5.355	7,500	5.3387	1.05%
2024-10-10	5.260	5.250	5.500	5.260	5.260	2,500	13,150	5.2600	5.260	5.250	5.500	5.260	5.260	2,500	5.2600	-0.47%
2024-10-09	5.285	5.260	5.315	5.260	5.300	77,500	408,982	5.2772	5.285	5.260	5.315	5.260	5.300	77,500	5.2772	-2.22%
2024-10-08	5.405	5.380	5.445	5.400	5.485	80,500	438,052	5.4416	5.405	5.380	5.445	5.400	5.485	80,500	5.4416	1.03%
2024-10-07	5.350	5.330	5.385	5.285	5.375	368,500	1,968,472	5.3419	5.350	5.330	5.385	5.285	5.375	368,500	5.3419	0.94%
2024-10-04	5.300	5.300	5.330	5.255	5.280	91,000	479,510	5.2693	5.300	5.300	5.330	5.255	5.280	91,000	5.2693	4.23%
2024-10-03	5.085	5.060	5.105	5.060	5.135	51,500	262,505	5.0972	5.085	5.060	5.105	5.060	5.135	51,500	5.0972	-0.78%
2024-10-02	5.125	5.080	5.135	4.942	5.135	1,154,500	5,866,309	5.0813	5.125	5.080	5.135	4.942	5.135	1,154,500	5.0813	4.21%
2024-09-30	4.918	4.898	4.938	4.878	4.944	122,000	596,698	4.8910	4.918	4.898	4.938	4.878	4.944	122,000	4.8910	1.40%
2024-09-27	4.850	4.850	4.894	4.828	4.828	500	2,414	4.8280	4.850	4.850	4.894	4.828	4.828	500	4.8280	-0.61%
2024-09-26	4.880	4.854	4.916	4.840	4.990	216,000	1,056,041	4.8891	4.880	4.854	4.916	4.840	4.990	216,000	4.8891	-4.50%
2024-09-25	5.110	5.080	5.115	5.110	5.110	7,000	35,770	5.1100	5.110	5.080	5.115	5.110	5.110	7,000	5.1100	0.20%
2024-09-24	5.100	5.080	5.120	5.065	5.070	3,500	17,735	5.0671	5.100	5.080	5.120	5.065	5.070	3,500	5.0671	0.00%
2024-09-23	5.100	5.070	5.120	5.100	5.110	29,500	150,737	5.1097	5.100	5.070	5.120	5.100	5.110	29,500	5.1097	0.39%
2024-09-20	5.080	5.060	5.090	5.060	5.080	103,000	523,202	5.0796	5.080	5.060	5.090	5.060	5.080	103,000	5.0796	0.49%
2024-09-19	5.055	5.045	5.100	4.992	5.055	160,500	811,188	5.0541	5.055	5.045	5.100	4.992	5.055	160,500	5.0541	2.08%
2024-09-17	4.952	4.908	4.966	4.954	4.970	9,000	44,704	4.9671	4.952	4.908	4.966	4.954	4.970	9,000	4.9671	1.43%
2024-09-16	4.882	4.868	4.912	4.866	4.872	5,000	24,342	4.8684	4.882	4.868	4.912	4.866	4.872	5,000	4.8684	-0.37%
2024-09-13	4.900	4.866	4.926	4.900	4.900	10,500	51,450	4.9000	4.900	4.866	4.926	4.900	4.900	10,500	4.9000	1.49%
2024-09-12	4.828	4.822	4.870	-	-	0	0	-	4.828	4.822	4.870	-	-	0	-	1.99%
2024-09-11	4.734	4.718	4.770	4.698	4.738	7,000	33,025	4.7179	4.734	4.718	4.770	4.698	4.738	7,000	4.7179	-2.47%
2024-09-10	4.854	4.820	4.868	4.840	4.876	143,000	693,918	4.8526	4.854	4.820	4.868	4.840	4.876	143,000	4.8526	-0.16%
2024-09-09	4.862	4.830	4.886	4.840	4.862	5,500	26,689	4.8525	4.862	4.830	4.886	4.840	4.862	5,500	4.8525	-1.14%
2024-09-05	4.918	4.898	4.956	4.916	4.916	2,000	9,832	4.9160	4.918	4.898	4.956	4.916	4.916	2,000	4.9160	0.04%
2024-09-04	4.916	4.876	4.934	4.920	4.962	41,500	205,064	4.9413	4.916	4.876	4.934	4.920	4.962	41,500	4.9413	-5.91%
2024-09-03	5.225	5.190	5.240	5.225	5.225	1,000	5,225	5.2250	5.225	5.190	5.240	5.225	5.225	1,000	5.2250	0.77%
2024-09-02	5.185	5.165	5.220	5.160	5.175	7,000	36,135	5.1621	5.185	5.165	5.220	5.160	5.175	7,000	5.1621	-3.80%
2024-08-30	5.390	5.375	5.430	5.365	5.390	4,000	21,490	5.3725	5.390	5.375	5.430	5.365	5.390	4,000	5.3725	1.89%
2024-08-29	5.290	5.270	5.325	5.290	5.290	500	2,645	5.2900	5.290	5.270	5.325	5.290	5.290	500	5.2900	-1.12%
2024-08-28	5.350	5.305	5.355	5.350	5.360	241,500	1,292,145	5.3505	5.350	5.305	5.355	5.350	5.360	241,500	5.3505	-2.28%
2024-08-27	5.475	5.445	5.495	5.455	5.480	5,000	27,322	5.4644	5.475	5.445	5.495	5.455	5.480	5,000	5.4644	2.24%
2024-08-26	5.355	5.330	5.390	5.335	5.355	23,500	125,625	5.3457	5.355	5.330	5.390	5.335	5.355	23,500	5.3457	3.18%
2024-08-23	5.190	5.175	5.230	5.170	5.190	1,500	7,765	5.1767	5.190	5.175	5.230	5.170	5.190	1,500	5.1767	2.06%
2024-08-22	5.085	5.080	5.110	5.085	5.100	3,500	17,837	5.0963	5.085	5.080	5.110	5.085	5.100	3,500	5.0963	-1.55%
2024-08-21	5.165	5.140	5.190	-	-	0	0	-	5.165	5.140	5.190	-	-	0	-	0.00%
2024-08-20	5.165	5.145	5.185	5.165	5.180	1,000	5,172	5.1720	5.165	5.145	5.185	5.165	5.180	1,000	5.1720	-2.73%
2024-08-19	5.310	5.265	5.320	-	-	0	0	-	5.310	5.265	5.320	-	-	0	-	-2.12%
2024-08-16	5.425	5.410	5.455	-	-	0	0	-	5.425	5.410	5.455	-	-	0	-	0.37%
2024-08-15	5.405	5.365	5.415	5.470	5.470	2,000	10,940	5.4700	5.405	5.365	5.415	5.470	5.470	2,000	5.4700	-1.19%
2024-08-14	5.470	5.445	5.495	5.470	5.470	500	2,735	5.4700	5.470	5.445	5.495	5.470	5.470	500	5.4700	-0.73%
2024-08-13	5.510	5.510	5.530	-	-	0	0	-	5.510	5.510	5.530	-	-	0	-	2.42%
2024-08-12	5.380	5.380	5.425	-	-	0	0	-	5.380	5.380	5.425	-	-	0	-	1.51%
2024-08-09	5.300	5.290	5.340	-	-	0	0	-	5.300	5.290	5.340	-	-	0	-	1.44%
2024-08-08	5.225	5.200	5.255	5.225	5.270	244,500	1,277,942	5.2268	5.225	5.200	5.255	5.225	5.270	244,500	5.2268	1.85%
2024-08-07	5.130	5.110	5.165	5.100	5.160	4,500	23,115	5.1367	5.130	5.110	5.165	5.100	5.160	4,500	5.1367	-0.10%
2024-08-06	5.135	5.100	5.160	5.145	5.200	504,000	2,620,690	5.1998	5.135	5.100	5.160	5.145	5.200	504,000	5.1998	0.49%
2024-08-05	5.110	5.065	5.125	5.135	5.150	1,635,000	8,419,245	5.1494	5.110	5.065	5.125	5.135	5.150	1,635,000	5.1494	-5.46%
2024-08-02	5.405	5.365	5.420	-	-	0	0	-	5.405	5.365	5.420	-	-	0	-	-1.99%
2024-08-01	5.515	-	-	5.485	5.525	16,000	88,160	5.5100	5.515	-	-	5.485	5.525	16,000	5.5100	3.86%
2024-07-31	5.310	5.295	5.340	-	-	0	0	-	5.310	5.295	5.340	-	-	0	-	0.00%
2024-07-30	5.310	5.275	5.325	-	-	0	0	-	5.310	5.275	5.325	-	-	0	-	-1.94%
2024-07-29	5.415	5.375	5.425	-	-	0	0	-	5.415	5.375	5.425	-	-	0	-	-1.01%
2024-07-26	5.470	5.440	5.490	5.470	5.470	20,000	109,400	5.4700	5.470	5.440	5.490	5.470	5.470	20,000	5.4700	1.67%
2024-07-25	5.380	5.360	5.415	5.365	5.365	10,000	53,650	5.3650	5.380	5.360	5.415	5.365	5.365	10,000	5.3650	-0.74%
2024-07-24	5.420	5.375	5.430	-	-	0	0	-	5.420	5.375	5.430	-	-	0	-	-1.19%
2024-07-23	5.485	5.445	5.500	-	-	0	0	-	5.485	5.445	5.500	-	-	0	-	-0.63%
2024-07-22	5.520	5.480	5.535	5.525	5.525	10,000	55,250	5.5250	5.520	5.480	5.535	5.525	5.525	10,000	5.5250	-2.39%
2024-07-19	5.655	5.615	5.675	-	-	0	0	-	5.655	5.615	5.675	-	-	0	-	-1.22%
2024-07-18	5.725	5.705	5.760	-	-	0	0	-	5.725	5.705	5.760	-	-	0	-	2.14%
2024-07-17	5.605	5.575	5.615	-	-	0	0	-	5.605	5.575	5.615	-	-	0	-	-0.27%
2024-07-16	5.620	5.580	5.630	-	-	0	0	-	5.620	5.580	5.630	-	-	0	-	-0.62%
2024-07-15	5.655	5.615	5.670	-	-	0	0	-	5.655	5.615	5.670	-	-	0	-	-1.31%
2024-07-12	5.730	5.705	5.755	5.690	5.730	3,500	19,995	5.7129	5.730	5.705	5.755	5.690	5.730	3,500	5.7129	0.97%
2024-07-11	5.675	5.655	5.710	-	-	0	0	-	5.675	5.655	5.710	-	-	0	-	0.89%
2024-07-10	5.625	5.585	5.640	-	-	0	0	-	5.625	5.585	5.640	-	-	0	-	-1.06%
2024-07-09	5.685	5.655	5.700	5.700	5.700	1,000	5,700	5.7000	5.685	5.655	5.700	5.700	5.700	1,000	5.7000	-0.44%
2024-07-08	5.710	5.690	5.745	5.705	5.705	5,500	31,377	5.7049	5.710	5.690	5.745	5.705	5.705	5,500	5.7049	-1.55%
2024-07-05	5.800	5.780	5.830	5.790	5.790	2,500	14,475	5.7900	5.800	5.780	5.830	5.790	5.790	2,500	5.7900	0.87%
2024-07-04	5.750	5.710	5.770	5.755	5.755	4,000	23,020	5.7550	5.750	5.710	5.770	5.755	5.755	4,000	5.7550	-0.09%
2024-07-03	5.755	5.715	5.770	-	-	0	0	-	5.755	5.715	5.770	-	-	0	-	-0.35%
2024-07-02	5.775	5.765	5.800	5.765	5.765	7,500	43,237	5.7649	5.775	5.765	5.800	5.765	5.765	7,500	5.7649	1.49%
2024-06-28	5.690	5.670	5.720	5.680	5.690	6,000	34,105	5.6842	5.690	5.670	5.720	5.680	5.690	6,000	5.6842	1.52%
2024-06-27	5.605	5.580	5.630	-	-	0	0	-	5.605	5.580	5.630	-	-	0	-	0.18%
2024-06-26	5.595	5.575	5.625	5.595	5.595	43,000	240,585	5.5950	5.595	5.575	5.625	5.595	5.595	43,000	5.5950	-0.53%
2024-06-25	5.625	5.605	5.660	5.625	5.625	1,500	8,437	5.6247	5.625	5.605	5.660	5.625	5.625	1,500	5.6247	0.81%
2024-06-24	5.580	5.560	5.610	5.570	5.570	2,000	11,140	5.5700	5.580	5.560	5.610	5.570	5.570	2,000	5.5700	-0.45%
2024-06-21	5.605	5.575	5.630	5.605	5.605	9,000	50,445	5.6050	5.605	5.575	5.630	5.605	5.605	9,000	5.6050	0.90%
2024-06-20	5.555	5.535	5.585	-	-	0	0	-	5.555	5.535	5.585	-	-	0	-	0.00%
2024-06-19	5.555	5.535	5.585	-	-	0	0	-	5.555	5.535	5.585	-	-	0	-	0.82%
2024-06-18	5.510	5.470	5.520	5.500	5.510	222,500	1,223,950	5.5009	5.510	5.470	5.520	5.500	5.510	222,500	5.5009	2.42%
2024-06-17	5.380	5.360	5.415	-	-	0	0	-	5.380	5.360	5.415	-	-	0	-	0.00%
2024-06-14	5.380	5.350	5.400	-	-	0	0	-	5.380	5.350	5.400	-	-	0	-	0.00%
2024-06-13	5.380	5.380	5.415	5.380	5.380	500	2,690	5.3800	5.380	5.380	5.415	5.380	5.380	500	5.3800	-0.28%
2024-06-12	5.395	5.385	5.435	5.385	5.390	3,500	18,850	5.3857	5.395	5.385	5.435	5.385	5.390	3,500	5.3857	0.84%
2024-06-11	5.350	5.315	5.350	5.325	5.355	7,000	37,360	5.3371	5.350	5.315	5.350	5.325	5.355	7,000	5.3371	2.59%
2024-06-07	5.215	5.180	5.230	5.200	5.215	7,000	36,475	5.2107	5.215	5.180	5.230	5.200	5.215	7,000	5.2107	1.36%
2024-06-06	5.145	5.145	5.175	5.135	5.135	1,000	5,135	5.1350	5.145	5.145	5.175	5.135	5.135	1,000	5.1350	1.88%
2024-06-05	5.050	5.035	5.085	-	-	0	0	-	5.050	5.035	5.085	-	-	0	-	0.30%
2024-06-04	5.035	5.005	5.050	5.035	5.135	222,000	1,138,277	5.1274	5.035	5.005	5.050	5.035	5.135	222,000	5.1274	-5.27%
2024-06-03	5.315	5.295	5.350	5.305	5.335	503,500	2,673,630	5.3101	5.315	5.295	5.350	5.305	5.335	503,500	5.3101	-0.65%
2024-05-31	5.350	5.330	5.380	5.345	5.345	2,500	13,362	5.3448	5.350	5.330	5.380	5.345	5.345	2,500	5.3448	-1.74%
2024-05-30	5.445	5.405	5.465	5.450	5.475	5,000	27,287	5.4574	5.445	5.405	5.465	5.450	5.475	5,000	5.4574	-1.36%
2024-05-29	5.520	5.510	5.565	-	-	0	0	-	5.520	5.510	5.565	-	-	0	-	1.85%
2024-05-28	5.420	5.400	5.455	-	-	0	0	-	5.420	5.400	5.455	-	-	0	-	1.03%
2024-05-27	5.365	5.330	5.390	5.355	5.365	3,000	16,075	5.3583	5.365	5.330	5.390	5.355	5.365	3,000	5.3583	1.61%
2024-05-24	5.280	5.280	5.310	5.270	5.310	5,500	29,070	5.2855	5.280	5.280	5.310	5.270	5.310	5,500	5.2855	-0.85%
2024-05-23	5.325	5.300	5.355	5.290	5.330	11,000	58,510	5.3191	5.325	5.300	5.355	5.290	5.330	11,000	5.3191	-0.47%
2024-05-22	5.350	5.310	5.365	-	-	0	0	-	5.350	5.310	5.365	-	-	0	-	-1.47%
2024-05-21	5.430	5.390	5.440	-	-	0	0	-	5.430	5.390	5.440	-	-	0	-	-1.45%
2024-05-20	5.510	5.480	5.530	5.510	5.510	1,000	5,510	5.5100	5.510	5.480	5.530	5.510	5.510	1,000	5.5100	1.38%
2024-05-17	5.435	5.415	5.475	5.420	5.420	500	2,710	5.4200	5.435	5.415	5.475	5.420	5.420	500	5.4200	0.46%
2024-05-16	5.410	5.370	5.425	5.415	5.415	2,000	10,830	5.4150	5.410	5.370	5.425	5.415	5.415	2,000	5.4150	-0.09%
2024-05-14	5.415	5.375	5.450	5.410	5.415	4,500	24,357	5.4127	5.415	5.375	5.450	5.410	5.415	4,500	5.4127	0.93%
2024-05-13	5.365	5.340	5.410	5.325	5.345	3,500	18,677	5.3363	5.365	5.340	5.410	5.325	5.345	3,500	5.3363	-1.92%
2024-05-10	5.470	5.435	5.490	5.465	5.475	10,500	57,437	5.4702	5.470	5.435	5.490	5.465	5.475	10,500	5.4702	0.37%
2024-05-09	5.450	5.445	5.470	5.420	5.450	5,000	27,222	5.4444	5.450	5.445	5.470	5.420	5.450	5,000	5.4444	2.64%
2024-05-08	5.310	5.275	5.345	5.310	5.365	22,000	117,462	5.3392	5.310	5.275	5.345	5.310	5.365	22,000	5.3392	-1.48%
2024-05-07	5.390	5.360	5.415	-	-	0	0	-	5.390	5.360	5.415	-	-	0	-	-0.28%
2024-05-06	5.405	5.400	5.440	5.380	5.405	8,500	45,745	5.3818	5.405	5.400	5.440	5.380	5.405	8,500	5.3818	-0.37%
2024-05-03	5.425	5.405	5.460	5.415	5.415	10,000	54,150	5.4150	5.425	5.405	5.460	5.415	5.415	10,000	5.4150	-0.46%
2024-05-02	5.450	5.440	5.480	5.435	5.460	14,000	76,242	5.4459	5.450	5.440	5.480	5.435	5.460	14,000	5.4459	-3.80%
2024-04-30	5.665	5.640	5.700	5.665	5.665	2,000	11,330	5.6650	5.665	5.640	5.700	5.665	5.665	2,000	5.6650	-0.61%
2024-04-29	5.700	5.680	5.735	5.700	5.700	23,500	133,950	5.7000	5.700	5.680	5.735	5.700	5.700	23,500	5.7000	-0.78%
2024-04-26	5.745	5.730	5.785	5.740	5.760	9,500	54,570	5.7442	5.745	5.730	5.785	5.740	5.760	9,500	5.7442	0.70%
2024-04-25	5.705	5.665	5.720	5.725	5.725	9,000	51,525	5.7250	5.705	5.665	5.720	5.725	5.725	9,000	5.7250	-0.35%
2024-04-24	5.725	5.685	5.730	5.720	5.730	23,000	131,685	5.7254	5.725	5.685	5.730	5.720	5.730	23,000	5.7254	1.33%
2024-04-23	5.650	5.650	5.680	5.610	5.660	25,000	141,005	5.6402	5.650	5.650	5.680	5.610	5.660	25,000	5.6402	2.08%
2024-04-22	5.535	5.520	5.570	5.520	5.685	32,500	181,162	5.5742	5.535	5.520	5.570	5.520	5.685	32,500	5.5742	-2.64%
2024-04-19	5.685	5.680	5.705	5.700	5.800	17,000	97,335	5.7256	5.685	5.680	5.705	5.700	5.800	17,000	5.7256	1.34%
2024-04-18	5.610	5.580	5.625	5.620	5.650	9,000	50,700	5.6333	5.610	5.580	5.625	5.620	5.650	9,000	5.6333	-3.28%
2024-04-17	5.800	5.765	5.815	5.780	5.800	68,000	393,200	5.7824	5.800	5.765	5.815	5.780	5.800	68,000	5.7824	-0.34%
2024-04-16	5.820	5.785	5.845	5.820	5.850	21,500	125,145	5.8207	5.820	5.785	5.845	5.820	5.850	21,500	5.8207	1.13%
2024-04-15	5.755	5.730	5.795	5.780	5.825	21,500	125,147	5.8208	5.755	5.730	5.795	5.780	5.825	21,500	5.8208	-1.54%
2024-04-12	5.845	5.815	5.865	5.850	5.850	10,000	58,500	5.8500	5.845	5.815	5.865	5.850	5.850	10,000	5.8500	-0.34%
2024-04-11	5.865	5.835	5.895	5.865	5.865	500	2,932	5.8640	5.865	5.835	5.895	5.865	5.865	500	5.8640	0.77%
2024-04-10	5.820	5.770	5.830	5.795	5.820	15,000	87,175	5.8117	5.820	5.770	5.830	5.795	5.820	15,000	5.8117	-0.85%
2024-04-09	5.870	5.850	5.910	5.850	5.885	67,500	396,315	5.8713	5.870	5.850	5.910	5.850	5.885	67,500	5.8713	0.77%
2024-04-08	5.825	5.810	5.870	5.775	5.825	6,000	34,855	5.8092	5.825	5.810	5.870	5.775	5.825	6,000	5.8092	-1.10%
2024-04-05	5.890	5.850	5.900	5.885	5.895	22,000	129,580	5.8900	5.890	5.850	5.900	5.885	5.895	22,000	5.8900	2.17%
2024-04-03	5.765	-	6.000	-	-	0	0	-	5.765	-	6.000	-	-	0	-	0.17%
2024-04-02	5.755	5.720	5.775	5.630	5.755	40,000	227,415	5.6854	5.755	5.720	5.775	5.630	5.755	40,000	5.6854	3.97%
2024-03-28	5.535	5.515	5.575	-	-	0	0	-	5.535	5.515	5.575	-	-	0	-	1.00%
2024-03-27	5.480	5.455	5.515	5.480	5.480	8,000	43,840	5.4800	5.480	5.455	5.515	5.480	5.480	8,000	5.4800	-0.90%
2024-03-26	5.530	5.515	5.575	-	-	0	0	-	5.530	5.515	5.575	-	-	0	-	0.91%
2024-03-25	5.480	5.455	5.515	5.475	5.480	4,500	24,640	5.4756	5.480	5.455	5.515	5.475	5.480	4,500	5.4756	0.09%
2024-03-22	5.475	5.450	5.495	-	-	0	0	-	5.475	5.450	5.495	-	-	0	-	-1.26%
2024-03-21	5.545	5.500	5.560	-	-	0	0	-	5.545	5.500	5.560	-	-	0	-	-0.63%
2024-03-20	5.580	5.560	5.605	5.575	5.580	23,500	131,112	5.5792	5.580	5.560	5.605	5.575	5.580	23,500	5.5792	0.36%
2024-03-19	5.560	5.530	5.575	5.575	5.575	2,500	13,937	5.5748	5.560	5.530	5.575	5.575	5.575	2,500	5.5748	1.18%
2024-03-18	5.495	5.465	5.525	5.495	5.495	500	2,747	5.4940	5.495	5.465	5.525	5.495	5.495	500	5.4940	0.73%
2024-03-15	5.455	5.430	5.475	5.455	5.455	4,500	24,547	5.4549	5.455	5.430	5.475	5.455	5.455	4,500	5.4549	1.30%
2024-03-14	5.385	5.370	5.425	-	-	0	0	-	5.385	5.370	5.425	-	-	0	-	2.28%
2024-03-13	5.265	5.225	5.295	-	-	0	0	-	5.265	5.225	5.295	-	-	0	-	-0.28%
2024-03-12	5.280	-	6.000	5.280	5.280	6,000	31,680	5.2800	5.280	-	6.000	5.280	5.280	6,000	5.2800	0.76%
2024-03-11	5.240	5.220	5.280	5.210	5.210	2,000	10,420	5.2100	5.240	5.220	5.280	5.210	5.210	2,000	5.2100	-2.06%
2024-03-08	5.350	5.330	5.365	5.320	5.355	6,500	34,685	5.3362	5.350	5.330	5.365	5.320	5.355	6,500	5.3362	0.94%
2024-03-07	5.300	5.275	5.335	5.300	5.300	9,000	47,700	5.3000	5.300	5.275	5.335	5.300	5.300	9,000	5.3000	0.47%
2024-03-06	5.275	5.275	5.370	-	-	0	0	-	5.275	5.275	5.370	-	-	0	-	0.00%
2024-03-05	5.275	5.235	5.290	-	-	0	0	-	5.275	5.235	5.290	-	-	0	-	-1.95%
2024-03-04	5.380	5.355	5.405	5.380	5.380	10,000	53,800	5.3800	5.380	5.355	5.405	5.380	5.380	10,000	5.3800	2.18%
2024-03-01	5.265	5.240	5.295	5.265	5.265	11,000	57,915	5.2650	5.265	5.240	5.295	5.265	5.265	11,000	5.2650	0.10%
2024-02-29	5.260	5.220	5.280	5.275	5.275	2,000	10,550	5.2750	5.260	5.220	5.280	5.275	5.275	2,000	5.2750	-0.28%
2024-02-28	5.275	5.275	5.290	5.265	5.265	2,000	10,530	5.2650	5.275	5.275	5.290	5.265	5.265	2,000	5.2650	1.05%
2024-02-27	5.220	5.200	5.255	5.200	5.200	1,000	5,200	5.2000	5.220	5.200	5.255	5.200	5.200	1,000	5.2000	1.95%
2024-02-26	5.120	5.080	5.135	-	-	0	0	-	5.120	5.080	5.135	-	-	0	-	-2.38%
2024-02-23	5.245	5.245	5.280	-	-	0	0	-	5.245	5.245	5.280	-	-	0	-	0.00%
2024-02-22	5.245	5.230	5.280	5.235	5.245	3,500	18,347	5.2420	5.245	5.230	5.280	5.235	5.245	3,500	5.2420	1.06%
2024-02-21	5.190	5.145	5.200	-	-	0	0	-	5.190	5.145	5.200	-	-	0	-	-1.33%
2024-02-20	5.260	5.245	5.300	5.260	5.275	12,500	65,787	5.2630	5.260	5.245	5.300	5.260	5.275	12,500	5.2630	0.38%
2024-02-19	5.240	5.220	5.260	5.240	5.240	1,000	5,240	5.2400	5.240	5.220	5.260	5.240	5.240	1,000	5.2400	0.67%
2024-02-16	5.205	5.205	5.240	5.200	5.205	17,000	88,482	5.2048	5.205	5.205	5.240	5.200	5.205	17,000	5.2048	1.86%
2024-02-15	5.110	5.100	5.120	-	-	0	0	-	5.110	5.100	5.120	-	-	0	-	-1.73%
2024-02-14	5.200	5.180	5.240	5.180	5.180	4,500	23,310	5.1800	5.200	5.180	5.240	5.180	5.180	4,500	5.1800	1.36%
2024-02-09	5.130	4.976	-	5.115	5.130	2,500	12,810	5.1240	5.130	4.976	-	5.115	5.130	2,500	5.1240	3.09%
2024-02-08	4.976	4.956	5.015	-	-	0	0	-	4.976	4.956	5.015	-	-	0	-	0.73%
2024-02-07	4.940	4.904	4.958	4.920	4.940	141,000	696,246	4.9379	4.940	4.904	4.958	4.920	4.940	141,000	4.9379	0.65%
2024-02-06	4.908	4.906	4.938	4.908	4.908	122,000	598,776	4.9080	4.908	4.906	4.938	4.908	4.908	122,000	4.9080	0.82%
2024-02-05	4.868	4.856	4.882	-	-	0	0	-	4.868	4.856	4.882	-	-	0	-	-2.13%
2024-02-02	4.974	4.954	5.010	4.970	5.000	10,500	52,425	4.9929	4.974	4.954	5.010	4.970	5.000	10,500	4.9929	-2.47%
2024-02-01	5.100	5.075	5.130	5.100	5.145	3,000	15,390	5.1300	5.100	5.075	5.130	5.100	5.145	3,000	5.1300	-1.92%
2024-01-31	5.200	5.175	5.225	5.200	5.210	105,500	548,655	5.2005	5.200	5.175	5.225	5.200	5.210	105,500	5.2005	0.68%
2024-01-30	5.165	5.125	5.180	-	-	0	0	-	5.165	5.125	5.180	-	-	0	-	-1.71%
2024-01-29	5.255	5.250	5.275	5.255	5.255	10,000	52,550	5.2550	5.255	5.250	5.275	5.255	5.255	10,000	5.2550	2.04%
2024-01-26	5.150	5.125	5.170	5.100	5.175	46,000	236,372	5.1385	5.150	5.125	5.170	5.100	5.175	46,000	5.1385	1.58%
2024-01-25	5.070	5.045	5.095	5.045	5.050	7,000	35,345	5.0493	5.070	5.045	5.095	5.045	5.050	7,000	5.0493	0.90%
2024-01-24	5.025	5.000	5.050	-	-	0	0	-	5.025	5.000	5.050	-	-	0	-	-0.59%
2024-01-23	5.055	5.010	5.065	5.000	5.055	112,500	563,810	5.0116	5.055	5.010	5.065	5.000	5.055	112,500	5.0116	3.04%
2024-01-22	4.906	4.868	4.924	4.904	4.908	130,000	637,680	4.9052	4.906	4.868	4.924	4.904	4.908	130,000	4.9052	-1.49%
2024-01-19	4.980	4.946	4.998	4.954	4.986	121,500	605,390	4.9826	4.980	4.946	4.998	4.954	4.986	121,500	4.9826	1.63%
2024-01-18	4.900	4.876	4.932	4.872	4.900	21,387	104,636	4.8925	4.900	4.876	4.932	4.872	4.900	21,387	4.8925	1.53%
2024-01-17	4.826	4.790	4.846	4.822	4.834	362,000	1,748,208	4.8293	4.826	4.790	4.846	4.822	4.834	362,000	4.8293	-0.70%
2024-01-16	4.860	4.842	4.900	4.858	4.880	401,000	1,954,188	4.8733	4.860	4.842	4.900	4.858	4.880	401,000	4.8733	-0.98%
2024-01-15	4.908	4.872	4.922	-	-	0	0	-	4.908	4.872	4.922	-	-	0	-	-0.85%
2024-01-12	4.950	4.922	4.974	4.940	4.950	3,500	17,300	4.9429	4.950	4.922	4.974	4.940	4.950	3,500	4.9429	2.40%
2024-01-11	4.834	4.810	4.852	-	-	0	0	-	4.834	4.810	4.852	-	-	0	-	-0.78%
2024-01-10	4.872	4.834	4.884	4.866	4.878	1,500	7,305	4.8700	4.872	4.834	4.884	4.866	4.878	1,500	4.8700	2.14%
2024-01-09	4.770	4.760	4.800	4.756	4.776	1,500	7,144	4.7627	4.770	4.760	4.800	4.756	4.776	1,500	4.7627	-2.61%
2024-01-08	4.898	4.878	4.930	4.896	4.896	16,500	80,784	4.8960	4.898	4.878	4.930	4.896	4.896	16,500	4.8960	0.04%
2024-01-05	4.896	4.896	4.912	-	-	0	0	-	4.896	4.896	4.912	-	-	0	-	-0.69%
2024-01-04	4.930	4.904	4.954	4.904	4.930	5,000	24,601	4.9202	4.930	4.904	4.954	4.904	4.930	5,000	4.9202	4.32%
2024-01-03	4.726	4.686	4.742	4.736	4.744	121,500	575,910	4.7400	4.726	4.686	4.742	4.736	4.744	121,500	4.7400	-3.31%
2024-01-02	4.888	4.876	4.924	-	-	0	0	-	4.888	4.876	4.924	-	-	0	-	0.83%
2023-12-29	4.848	4.814	4.868	4.848	4.848	6,500	31,512	4.8480	4.848	4.814	4.868	4.848	4.848	6,500	4.8480	-2.77%
2023-12-28	4.986	4.958	5.010	4.988	4.996	125,000	624,111	4.9929	4.986	4.958	5.010	4.988	4.996	125,000	4.9929	-1.66%
2023-12-27	5.070	5.045	5.105	5.070	5.070	5,000	25,350	5.0700	5.070	5.045	5.105	5.070	5.070	5,000	5.0700	1.30%
2023-12-22	5.005	4.984	5.035	5.000	5.000	5,000	25,000	5.0000	5.005	4.984	5.035	5.000	5.000	5,000	5.0000	0.42%
2023-12-21	4.984	4.954	5.010	-	-	0	0	-	4.984	4.954	5.010	-	-	0	-	0.00%
2023-12-20	4.984	4.972	5.025	4.970	4.984	16,000	79,572	4.9733	4.984	4.972	5.025	4.970	4.984	16,000	4.9733	2.09%
2023-12-19	4.882	4.862	4.908	4.882	4.912	123,500	603,747	4.8886	4.882	4.862	4.908	4.882	4.912	123,500	4.8886	0.74%
2023-12-18	4.846	4.826	4.878	-	-	0	0	-	4.846	4.826	4.878	-	-	0	-	0.08%
2023-12-15	4.842	4.824	4.874	4.834	4.870	8,000	38,870	4.8588	4.842	4.824	4.874	4.834	4.870	8,000	4.8588	2.58%
2023-12-14	4.720	4.688	4.742	4.720	4.720	1,000	4,720	4.7200	4.720	4.688	4.742	4.720	4.720	1,000	4.7200	2.61%
2023-12-13	4.600	4.590	4.620	4.600	4.638	35,000	161,818	4.6234	4.600	4.590	4.620	4.600	4.638	35,000	4.6234	-4.88%
2023-12-12	4.836	4.826	4.876	4.812	4.812	500	2,406	4.8120	4.836	4.826	4.876	4.812	4.812	500	4.8120	0.21%
2023-12-11	4.826	4.806	4.858	-	-	0	0	-	4.826	4.806	4.858	-	-	0	-	1.30%
2023-12-08	4.764	4.746	4.796	-	-	0	0	-	4.764	4.746	4.796	-	-	0	-	1.02%
2023-12-07	4.716	4.704	4.758	4.706	4.716	17,000	80,052	4.7089	4.716	4.704	4.758	4.706	4.716	17,000	4.7089	-3.32%
2023-12-06	4.878	4.854	4.910	4.876	4.900	21,500	105,102	4.8885	4.878	4.854	4.910	4.876	4.900	21,500	4.8885	-1.53%
2023-12-05	4.954	4.928	4.990	4.944	4.954	5,500	27,227	4.9504	4.954	4.928	4.990	4.944	4.954	5,500	4.9504	-0.04%
2023-12-04	4.956	4.952	4.976	4.956	4.988	1,028,000	5,115,760	4.9764	4.956	4.952	4.976	4.956	4.988	1,028,000	4.9764	-3.39%
2023-12-01	5.130	5.085	5.140	-	-	0	0	-	5.130	5.085	5.140	-	-	0	-	-2.84%
2023-11-30	5.280	5.255	5.310	5.230	5.280	8,500	44,675	5.2559	5.280	5.255	5.310	5.230	5.280	8,500	5.2559	2.52%
2023-11-29	5.150	5.130	5.185	-	-	0	0	-	5.150	5.130	5.185	-	-	0	-	1.68%
2023-11-28	5.065	5.035	5.085	-	-	0	0	-	5.065	5.035	5.085	-	-	0	-	0.00%
2023-11-27	5.065	5.020	5.085	-	-	0	0	-	5.065	5.020	5.085	-	-	0	-	-1.65%
2023-11-24	5.150	5.130	5.185	5.140	5.140	4,000	20,560	5.1400	5.150	5.130	5.185	5.140	5.140	4,000	5.1400	-0.19%
2023-11-23	5.160	5.145	5.190	5.140	5.140	6,000	30,840	5.1400	5.160	5.145	5.190	5.140	5.140	6,000	5.1400	-1.81%
2023-11-22	5.255	5.255	5.285	-	-	0	0	-	5.255	5.255	5.285	-	-	0	-	0.86%
2023-11-21	5.210	5.195	5.220	5.210	5.220	10,500	54,710	5.2105	5.210	5.195	5.220	5.210	5.220	10,500	5.2105	0.68%
2023-11-20	5.175	5.130	5.185	4.952	5.180	5,500	28,193	5.1260	5.175	5.130	5.185	4.952	5.180	5,500	5.1260	4.67%
2023-11-17	4.944	4.930	4.952	4.940	4.950	171,500	848,108	4.9452	4.944	4.930	4.952	4.940	4.950	171,500	4.9452	-3.81%
2023-11-16	5.140	5.135	5.160	5.130	5.250	338,500	1,740,365	5.1414	5.140	5.135	5.160	5.130	5.250	338,500	5.1414	-2.93%
2023-11-15	5.295	5.280	5.300	5.295	5.300	5,000	26,490	5.2980	5.295	5.280	5.300	5.295	5.300	5,000	5.2980	0.09%
2023-11-14	5.290	5.255	5.300	5.290	5.290	31,000	163,990	5.2900	5.290	5.255	5.300	5.290	5.290	31,000	5.2900	2.52%
2023-11-13	5.160	5.160	5.180	-	-	0	0	-	5.160	5.160	5.180	-	-	0	-	0.88%
2023-11-10	5.115	5.105	5.165	-	-	0	0	-	5.115	5.105	5.165	-	-	0	-	0.29%
2023-11-09	5.100	5.075	5.135	5.080	5.135	14,000	71,637	5.1169	5.100	5.075	5.135	5.080	5.135	14,000	5.1169	-2.21%
2023-11-08	5.215	5.210	5.235	5.165	5.220	61,000	316,587	5.1900	5.215	5.210	5.235	5.165	5.220	61,000	5.1900	-3.34%
2023-11-07	5.395	5.360	5.405	5.425	5.430	5,000	27,127	5.4254	5.395	5.360	5.405	5.425	5.430	5,000	5.4254	-1.37%
2023-11-06	5.470	5.470	5.495	5.470	5.470	500	2,735	5.4700	5.470	5.470	5.495	5.470	5.470	500	5.4700	-1.97%
2023-11-03	5.580	5.565	5.620	5.545	5.580	31,000	171,930	5.5461	5.580	5.565	5.620	5.545	5.580	31,000	5.5461	2.01%
2023-11-02	5.470	5.455	5.515	-	-	0	0	-	5.470	5.455	5.515	-	-	0	-	0.00%
2023-11-01	5.470	5.460	5.505	5.450	5.450	18,000	98,100	5.4500	5.470	5.460	5.505	5.450	5.450	18,000	5.4500	-1.71%
2023-10-31	5.565	5.550	5.575	5.570	5.580	103,000	574,560	5.5783	5.565	5.550	5.575	5.570	5.580	103,000	5.5783	-1.68%
2023-10-30	5.660	5.635	5.660	-	-	0	0	-	5.660	5.635	5.660	-	-	0	-	-0.35%
2023-10-27	5.680	5.640	5.715	5.680	5.680	500	2,840	5.6800	5.680	5.640	5.715	5.680	5.680	500	5.6800	-1.05%
2023-10-26	5.740	5.705	5.765	5.710	5.760	28,500	163,745	5.7454	5.740	5.705	5.765	5.710	5.760	28,500	5.7454	2.32%
2023-10-25	5.610	5.600	5.630	5.610	5.640	50,500	283,485	5.6136	5.610	5.600	5.630	5.610	5.640	50,500	5.6136	-2.94%
2023-10-24	5.780	5.770	5.820	5.760	5.995	15,000	86,772	5.7848	5.780	5.770	5.820	5.760	5.995	15,000	5.7848	-3.59%
2023-10-20	5.995	5.960	6.010	5.960	6.010	30,000	179,730	5.9910	5.995	5.960	6.010	5.960	6.010	30,000	5.9910	3.10%
2023-10-19	5.815	5.770	5.820	5.850	5.850	1,500	8,775	5.8500	5.815	5.770	5.820	5.850	5.850	1,500	5.8500	-0.85%
2023-10-18	5.865	5.830	5.860	5.865	5.875	59,000	346,330	5.8700	5.865	5.830	5.860	5.865	5.875	59,000	5.8700	2.00%
2023-10-17	5.750	5.715	5.765	5.715	5.760	4,000	22,905	5.7263	5.750	5.715	5.765	5.715	5.760	4,000	5.7263	-0.86%
2023-10-16	5.800	5.770	5.825	5.800	5.800	1,500	8,700	5.8000	5.800	5.770	5.825	5.800	5.800	1,500	5.8000	3.39%
2023-10-13	5.610	5.600	5.645	5.535	5.535	2,000	11,070	5.5350	5.610	5.600	5.645	5.535	5.535	2,000	5.5350	1.36%
2023-10-12	5.535	5.525	5.575	5.505	5.505	25,000	137,625	5.5050	5.535	5.525	5.575	5.505	5.505	25,000	5.5050	-2.64%
2023-10-11	5.685	5.655	5.690	5.685	5.685	10,000	56,850	5.6850	5.685	5.655	5.690	5.685	5.685	10,000	5.6850	0.62%
2023-10-10	5.650	5.620	5.670	5.630	5.670	63,500	357,625	5.6319	5.650	5.620	5.670	5.630	5.670	63,500	5.6319	0.53%
2023-10-09	5.620	5.585	5.630	5.620	5.675	44,000	249,365	5.6674	5.620	5.585	5.630	5.620	5.675	44,000	5.6674	2.74%
2023-10-06	5.470	5.440	5.495	5.450	5.470	6,000	32,775	5.4625	5.470	5.440	5.495	5.450	5.470	6,000	5.4625	-1.35%
2023-10-05	5.545	5.525	5.585	5.545	5.565	15,500	86,087	5.5540	5.545	5.525	5.585	5.545	5.565	15,500	5.5540	-4.64%
2023-10-04	5.815	5.795	5.845	5.815	5.870	5,000	29,265	5.8530	5.815	5.795	5.845	5.815	5.870	5,000	5.8530	-0.26%
2023-10-03	5.830	5.815	5.865	5.780	5.800	12,000	69,485	5.7904	5.830	5.815	5.865	5.780	5.800	12,000	5.7904	-3.32%
2023-09-29	6.030	6.015	6.070	6.030	6.070	70,500	426,555	6.0504	6.030	6.015	6.070	6.030	6.070	70,500	6.0504	-3.29%
2023-09-28	6.235	6.200	6.235	6.220	6.245	61,000	380,265	6.2339	6.235	6.200	6.235	6.220	6.245	61,000	6.2339	3.49%
2023-09-27	6.025	6.025	6.045	5.985	6.030	41,000	246,770	6.0188	6.025	6.025	6.045	5.985	6.030	41,000	6.0188	3.17%
2023-09-26	5.840	5.815	5.865	5.840	5.840	4,000	23,360	5.8400	5.840	5.815	5.865	5.840	5.840	4,000	5.8400	-2.10%
2023-09-25	5.965	5.950	6.005	-	-	0	0	-	5.965	5.950	6.005	-	-	0	-	0.25%
2023-09-22	5.950	5.910	5.960	5.955	5.955	7,000	41,685	5.9550	5.950	5.910	5.960	5.955	5.955	7,000	5.9550	1.97%
2023-09-21	5.835	5.830	5.875	5.835	5.870	9,000	52,742	5.8602	5.835	5.830	5.875	5.835	5.870	9,000	5.8602	-1.52%
2023-09-20	5.925	5.900	5.940	5.930	5.930	8,000	47,440	5.9300	5.925	5.900	5.940	5.930	5.930	8,000	5.9300	-1.41%
2023-09-19	6.010	5.980	6.030	6.000	6.010	16,500	99,040	6.0024	6.010	5.980	6.030	6.000	6.010	16,500	6.0024	0.67%
2023-09-18	5.970	5.945	-	5.960	5.980	4,000	23,905	5.9763	5.970	5.945	-	5.960	5.980	4,000	5.9763	0.67%
2023-09-15	5.930	5.915	5.965	5.925	5.960	48,000	285,020	5.9379	5.930	5.915	5.965	5.925	5.960	48,000	5.9379	1.89%
2023-09-14	5.820	5.815	5.850	5.800	5.800	1,000	5,800	5.8000	5.820	5.815	5.850	5.800	5.800	1,000	5.8000	-0.34%
2023-09-13	5.840	5.805	5.910	5.800	5.840	3,250	18,937	5.8268	5.840	5.805	5.910	5.800	5.840	3,250	5.8268	1.92%
2023-09-12	5.730	5.695	5.760	5.715	5.730	43,000	246,357	5.7292	5.730	5.695	5.760	5.715	5.730	43,000	5.7292	0.53%
2023-09-11	5.700	5.690	5.730	5.680	5.680	10,000	56,800	5.6800	5.700	5.690	5.730	5.680	5.680	10,000	5.6800	-0.26%
2023-09-07	5.715	5.665	5.730	5.700	5.715	7,000	39,960	5.7086	5.715	5.665	5.730	5.700	5.715	7,000	5.7086	0.79%
2023-09-06	5.670	5.630	5.680	5.650	5.695	16,000	90,850	5.6781	5.670	5.630	5.680	5.650	5.695	16,000	5.6781	1.43%
2023-09-05	5.590	5.545	5.605	5.580	5.620	15,500	86,770	5.5981	5.590	5.545	5.605	5.580	5.620	15,500	5.5981	-0.36%
2023-09-04	5.610	5.570	5.610	5.530	5.610	155,500	869,395	5.5910	5.610	5.570	5.610	5.530	5.610	155,500	5.5910	4.86%
2023-08-31	5.350	5.325	5.390	-	-	0	0	-	5.350	5.325	5.390	-	-	0	-	0.00%
2023-08-30	5.350	5.310	5.375	5.320	5.350	23,000	122,600	5.3304	5.350	5.310	5.375	5.320	5.350	23,000	5.3304	2.00%
2023-08-29	5.245	5.220	5.280	-	-	0	0	-	5.245	5.220	5.280	-	-	0	-	0.00%
2023-08-28	5.245	-	5.280	5.225	5.225	1,500	7,837	5.2247	5.245	-	5.280	5.225	5.225	1,500	5.2247	0.87%
2023-08-25	5.200	5.180	5.240	5.130	5.195	2,500	12,955	5.1820	5.200	5.180	5.240	5.130	5.195	2,500	5.1820	1.36%
2023-08-24	5.130	5.085	5.145	-	-	0	0	-	5.130	5.085	5.145	-	-	0	-	-1.16%
2023-08-23	5.190	5.145	5.205	5.200	5.200	15,000	78,000	5.2000	5.190	5.145	5.205	5.200	5.200	15,000	5.2000	-0.57%
2023-08-22	5.220	5.175	5.240	5.235	5.235	500	2,617	5.2340	5.220	5.175	5.240	5.235	5.235	500	5.2340	-1.51%
2023-08-21	5.300	5.280	5.340	5.290	5.290	29,500	156,055	5.2900	5.300	5.280	5.340	5.290	5.290	29,500	5.2900	1.63%
2023-08-18	5.215	5.185	5.250	5.215	5.215	7,500	39,112	5.2149	5.215	5.185	5.250	5.215	5.215	7,500	5.2149	0.68%
2023-08-17	5.180	5.160	5.225	5.150	5.150	2,000	10,300	5.1500	5.180	5.160	5.225	5.150	5.150	2,000	5.1500	-1.61%
2023-08-16	5.265	5.220	5.275	-	-	0	0	-	5.265	5.220	5.275	-	-	0	-	-1.50%
2023-08-15	5.345	5.300	5.360	5.370	5.370	2,000	10,740	5.3700	5.345	5.300	5.360	5.370	5.370	2,000	5.3700	-0.65%
2023-08-14	5.380	5.335	5.400	-	-	0	0	-	5.380	5.335	5.400	-	-	0	-	0.00%
2023-08-11	5.380	5.345	5.405	5.355	5.380	16,500	88,607	5.3701	5.380	5.345	5.405	5.355	5.380	16,500	5.3701	-1.82%
2023-08-10	5.480	5.440	5.505	5.480	5.480	500	2,740	5.4800	5.480	5.440	5.505	5.480	5.480	500	5.4800	1.76%
2023-08-09	5.385	5.365	5.425	5.350	5.360	27,000	144,520	5.3526	5.385	5.365	5.425	5.350	5.360	27,000	5.3526	1.80%
2023-08-08	5.290	5.245	5.300	-	-	0	0	-	5.290	5.245	5.300	-	-	0	-	-1.12%
2023-08-07	5.350	5.325	5.390	5.350	5.370	22,500	120,585	5.3593	5.350	5.325	5.390	5.350	5.370	22,500	5.3593	0.75%
2023-08-04	5.310	5.295	5.430	5.310	5.310	10,000	53,100	5.3100	5.310	5.295	5.430	5.310	5.310	10,000	5.3100	3.41%
2023-08-03	5.135	5.090	5.150	5.140	5.175	5,000	25,787	5.1574	5.135	5.090	5.150	5.140	5.175	5,000	5.1574	-3.48%
2023-08-02	5.320	5.290	5.340	5.320	5.340	39,500	210,160	5.3205	5.320	5.290	5.340	5.320	5.340	39,500	5.3205	1.14%
2023-08-01	5.260	5.240	5.305	-	-	0	0	-	5.260	5.240	5.305	-	-	0	-	0.86%
2023-07-31	5.215	5.195	5.255	5.200	5.215	7,000	36,480	5.2114	5.215	5.195	5.255	5.200	5.215	7,000	5.2114	0.10%
2023-07-28	5.210	5.165	5.225	5.170	5.210	11,000	57,205	5.2005	5.210	5.165	5.225	5.170	5.210	11,000	5.2005	0.97%
2023-07-27	5.160	5.140	5.195	5.160	5.165	59,500	307,270	5.1642	5.160	5.140	5.195	5.160	5.165	59,500	5.1642	0.19%
2023-07-26	5.150	5.120	5.200	5.150	5.150	1,000	5,150	5.1500	5.150	5.120	5.200	5.150	5.150	1,000	5.1500	0.49%
2023-07-25	5.125	-	5.140	5.115	5.200	41,000	210,880	5.1434	5.125	-	5.140	5.115	5.200	41,000	5.1434	2.66%
2023-07-24	4.992	4.948	5.000	5.000	5.000	56,000	280,000	5.0000	4.992	4.948	5.000	5.000	5.000	56,000	5.0000	0.69%
2023-07-21	4.958	4.946	5.000	4.946	4.952	24,000	118,824	4.9510	4.958	4.946	5.000	4.946	4.952	24,000	4.9510	1.10%
2023-07-20	4.904	4.860	4.902	4.906	4.906	10,000	49,060	4.9060	4.904	4.860	4.902	4.906	4.906	10,000	4.9060	0.12%
2023-07-19	4.898	4.874	4.932	-	-	0	0	-	4.898	4.874	4.932	-	-	0	-	1.49%
2023-07-18	4.826	4.782	4.836	4.840	5.105	12,500	62,487	4.9990	4.826	4.782	4.836	4.840	5.105	12,500	4.9990	-3.40%
2023-07-14	4.996	4.952	5.005	4.992	5.005	22,000	109,845	4.9930	4.996	4.952	5.005	4.992	5.005	22,000	4.9930	1.26%
2023-07-13	4.934	4.894	4.934	4.904	4.934	4,000	19,706	4.9265	4.934	4.894	4.934	4.904	4.934	4,000	4.9265	1.31%
2023-07-12	4.870	4.842	4.888	4.864	4.870	12,500	60,872	4.8698	4.870	4.842	4.888	4.864	4.870	12,500	4.8698	2.27%
2023-07-11	4.762	4.742	4.798	4.760	4.764	100,000	476,100	4.7610	4.762	4.742	4.798	4.760	4.764	100,000	4.7610	-0.08%
2023-07-10	4.766	4.724	4.782	4.774	4.778	31,000	148,038	4.7754	4.766	4.724	4.782	4.774	4.778	31,000	4.7754	1.40%
2023-07-07	4.700	4.668	4.732	4.672	4.700	39,000	182,755	4.6860	4.700	4.668	4.732	4.672	4.700	39,000	4.6860	0.56%
2023-07-06	4.674	4.626	4.680	4.678	4.678	20,000	93,560	4.6780	4.674	4.626	4.680	4.678	4.678	20,000	4.6780	1.04%
2023-07-05	4.626	4.586	4.640	4.618	4.626	4,500	20,793	4.6207	4.626	4.586	4.640	4.618	4.626	4,500	4.6207	1.18%
2023-07-04	4.572	4.550	4.606	4.570	4.576	15,500	70,868	4.5721	4.572	4.550	4.606	4.570	4.576	15,500	4.5721	-0.61%
2023-07-03	4.600	4.562	4.610	4.588	4.600	11,500	52,882	4.5984	4.600	4.562	4.610	4.588	4.600	11,500	4.5984	0.88%
2023-06-30	4.560	4.536	4.580	4.526	4.560	116,000	528,736	4.5581	4.560	4.536	4.580	4.526	4.560	116,000	4.5581	1.56%
2023-06-29	4.490	4.468	4.520	-	-	0	0	-	4.490	4.468	4.520	-	-	0	-	1.49%
2023-06-28	4.424	4.424	4.452	4.424	4.434	17,000	75,253	4.4266	4.424	4.424	4.452	4.424	4.434	17,000	4.4266	-2.34%
2023-06-27	4.530	4.494	4.548	4.530	4.532	5,500	24,925	4.5318	4.530	4.494	4.548	4.530	4.532	5,500	4.5318	0.09%
2023-06-26	4.526	4.484	4.542	4.510	4.550	15,500	70,041	4.5188	4.526	4.484	4.542	4.510	4.550	15,500	4.5188	1.71%
2023-06-23	4.450	4.406	4.464	4.450	4.514	111,000	494,700	4.4568	4.450	4.406	4.464	4.450	4.514	111,000	4.4568	-4.30%
2023-06-21	4.650	4.614	4.680	4.650	4.650	26,500	123,225	4.6500	4.650	4.614	4.680	4.650	4.650	26,500	4.6500	0.00%
2023-06-20	4.650	4.630	4.680	4.644	4.644	500	2,322	4.6440	4.650	4.630	4.680	4.644	4.644	500	4.6440	0.13%
2023-06-19	4.644	4.630	4.678	4.630	4.630	12,000	55,560	4.6300	4.644	4.630	4.678	4.630	4.630	12,000	4.6300	0.78%
2023-06-16	4.608	4.600	4.622	4.604	4.608	14,000	64,476	4.6054	4.608	4.600	4.622	4.604	4.608	14,000	4.6054	2.49%
2023-06-15	4.496	4.466	4.520	-	-	0	0	-	4.496	4.466	4.520	-	-	0	-	-1.58%
2023-06-14	4.568	4.558	4.612	4.510	4.550	9,000	40,675	4.5194	4.568	4.558	4.612	4.510	4.550	9,000	4.5194	3.63%
2023-06-13	4.408	4.400	4.450	4.400	4.416	59,000	259,827	4.4038	4.408	4.400	4.450	4.400	4.416	59,000	4.4038	-2.04%
2023-06-12	4.500	4.480	4.526	4.500	4.552	18,500	83,834	4.5316	4.500	4.480	4.526	4.500	4.552	18,500	4.5316	-3.31%
2023-06-09	4.654	4.642	4.670	4.624	4.624	350,000	1,618,400	4.6240	4.654	4.642	4.670	4.624	4.624	350,000	4.6240	-1.98%
2023-06-08	4.748	4.720	4.774	4.720	4.748	18,000	85,228	4.7349	4.748	4.720	4.774	4.720	4.748	18,000	4.7349	2.42%
2023-06-07	4.636	4.626	4.680	-	-	0	0	-	4.636	4.626	4.680	-	-	0	-	0.17%
2023-06-06	4.628	4.614	4.672	4.620	4.698	9,000	42,178	4.6864	4.628	4.614	4.672	4.620	4.698	9,000	4.6864	-3.18%
2023-06-05	4.780	4.760	4.800	4.732	4.780	10,000	47,438	4.7438	4.780	4.760	4.800	4.732	4.780	10,000	4.7438	3.42%
2023-06-02	4.622	4.610	4.650	4.586	4.630	102,000	472,190	4.6293	4.622	4.610	4.650	4.586	4.630	102,000	4.6293	3.31%
2023-06-01	4.474	4.438	4.494	4.436	4.480	31,500	140,649	4.4650	4.474	4.438	4.494	4.436	4.480	31,500	4.4650	-0.18%
2023-05-31	4.482	4.482	4.546	4.482	4.550	17,500	79,269	4.5297	4.482	4.482	4.546	4.482	4.550	17,500	4.5297	-5.32%
2023-05-30	4.734	-	-	4.750	4.782	4,500	21,475	4.7722	4.734	-	-	4.750	4.782	4,500	4.7722	-0.92%
2023-05-29	4.778	4.750	4.804	4.778	4.778	13,000	62,114	4.7780	4.778	4.750	4.804	4.778	4.778	13,000	4.7780	-1.28%
2023-05-25	4.840	4.798	4.862	4.838	4.848	13,000	62,959	4.8430	4.840	4.798	4.862	4.838	4.848	13,000	4.8430	0.41%
2023-05-24	4.820	4.788	4.824	4.818	4.824	7,500	36,148	4.8197	4.820	4.788	4.824	4.818	4.824	7,500	4.8197	2.55%
2023-05-23	4.700	4.670	4.726	4.700	4.744	9,500	44,868	4.7229	4.700	4.670	4.726	4.700	4.744	9,500	4.7229	0.43%
2023-05-22	4.680	4.642	4.698	-	-	0	0	-	4.680	4.642	4.698	-	-	0	-	-1.39%
2023-05-19	4.746	4.716	4.760	4.746	4.746	2,000	9,492	4.7460	4.746	4.716	4.760	4.746	4.746	2,000	4.7460	0.00%
2023-05-18	4.746	4.734	4.780	4.728	4.728	2,000	9,456	4.7280	4.746	4.734	4.780	4.728	4.728	2,000	4.7280	3.08%
2023-05-17	4.604	4.566	4.628	4.606	4.606	500	2,303	4.6060	4.604	4.566	4.628	4.606	4.606	500	4.6060	-1.12%
2023-05-16	4.656	4.634	4.690	4.656	4.662	10,500	48,891	4.6563	4.656	4.634	4.690	4.656	4.662	10,500	4.6563	1.79%
2023-05-15	4.574	4.554	4.618	4.550	4.566	2,500	11,383	4.5532	4.574	4.554	4.618	4.550	4.566	2,500	4.5532	-0.57%
2023-05-12	4.600	4.578	4.636	4.600	4.660	123,500	569,927	4.6148	4.600	4.578	4.636	4.600	4.660	123,500	4.6148	-3.52%
2023-05-11	4.768	4.750	4.804	4.768	4.776	510,000	2,431,760	4.7682	4.768	4.750	4.804	4.768	4.776	510,000	4.7682	0.04%
2023-05-10	4.766	4.724	4.788	4.764	4.790	503,500	2,398,693	4.7640	4.766	4.724	4.788	4.764	4.790	503,500	4.7640	0.76%
2023-05-09	4.730	4.692	4.740	4.740	4.764	3,000	14,252	4.7507	4.730	4.692	4.740	4.740	4.764	3,000	4.7507	0.38%
2023-05-08	4.712	4.700	4.748	4.678	4.698	10,500	49,166	4.6825	4.712	4.700	4.748	4.678	4.698	10,500	4.6825	3.70%
2023-05-05	4.544	4.534	4.590	4.500	4.524	18,500	83,438	4.5102	4.544	4.534	4.590	4.500	4.524	18,500	4.5102	0.49%
2023-05-04	4.522	4.508	4.562	4.482	4.528	76,500	345,631	4.5181	4.522	4.508	4.562	4.482	4.528	76,500	4.5181	-2.29%
2023-05-03	4.628	4.618	4.672	4.628	4.740	187,500	873,183	4.6570	4.628	4.618	4.672	4.628	4.740	187,500	4.6570	-5.74%
2023-05-02	4.910	4.910	4.952	-	-	0	0	-	4.910	4.910	4.952	-	-	0	-	0.16%
2023-04-28	4.902	4.870	4.902	4.892	4.908	295,000	1,445,951	4.9015	4.902	4.870	4.902	4.892	4.908	295,000	4.9015	0.66%
2023-04-27	4.870	4.858	4.912	4.858	4.878	55,000	268,254	4.8773	4.870	4.858	4.912	4.858	4.878	55,000	4.8773	-3.37%
2023-04-26	5.040	5.005	5.085	5.040	5.070	12,500	63,075	5.0460	5.040	5.005	5.085	5.040	5.070	12,500	5.0460	-2.42%
2023-04-25	5.165	5.125	5.165	5.060	5.170	10,500	54,220	5.1638	5.165	5.125	5.165	5.060	5.170	10,500	5.1638	2.58%
2023-04-24	5.035	5.025	5.060	5.030	5.030	5,000	25,150	5.0300	5.035	5.025	5.060	5.030	5.030	5,000	5.0300	-0.10%
2023-04-21	5.040	5.025	5.055	5.040	5.070	6,500	32,940	5.0677	5.040	5.025	5.055	5.040	5.070	6,500	5.0677	-1.18%
2023-04-20	5.100	-	5.155	5.100	5.100	2,500	12,750	5.1000	5.100	-	5.155	5.100	5.100	2,500	5.1000	-2.86%
2023-04-19	5.250	5.200	5.260	5.250	5.250	20,000	105,000	5.2500	5.250	5.200	5.260	5.250	5.250	20,000	5.2500	-0.85%
2023-04-18	5.295	5.250	5.315	5.295	5.295	10,000	52,950	5.2950	5.295	5.250	5.315	5.295	5.295	10,000	5.2950	-1.58%
2023-04-17	5.380	-	5.380	5.380	5.380	4,000	21,520	5.3800	5.380	-	5.380	5.380	5.380	4,000	5.3800	0.65%
2023-04-14	5.345	-	5.345	5.345	5.345	5,000	26,725	5.3450	5.345	-	5.345	5.345	5.345	5,000	5.3450	-1.75%
2023-04-13	5.440	5.395	5.450	5.390	5.440	83,500	451,952	5.4126	5.440	5.395	5.450	5.390	5.440	83,500	5.4126	2.16%
2023-04-12	5.325	5.295	5.360	5.320	5.330	60,500	321,962	5.3217	5.325	5.295	5.360	5.320	5.330	60,500	5.3217	1.43%
2023-04-11	5.250	5.220	5.295	5.245	5.250	10,000	52,455	5.2455	5.250	5.220	5.295	5.245	5.250	10,000	5.2455	0.10%
2023-04-06	5.245	5.210	5.290	5.225	5.245	75,500	394,535	5.2256	5.245	5.210	5.290	5.225	5.245	75,500	5.2256	-1.04%
2023-04-04	5.300	5.270	5.320	5.270	5.300	888,500	4,690,275	5.2789	5.300	5.270	5.320	5.270	5.300	888,500	5.2789	1.73%
2023-04-03	5.210	-	5.220	5.175	5.320	109,000	568,670	5.2172	5.210	-	5.220	5.175	5.320	109,000	5.2172	7.29%
2023-03-31	4.856	4.794	4.878	4.846	4.862	51,500	250,269	4.8596	4.856	4.794	4.878	4.846	4.862	51,500	4.8596	1.51%
2023-03-30	4.784	4.760	4.822	4.750	4.750	2,000	9,500	4.7500	4.784	4.760	4.822	4.750	4.750	2,000	4.7500	-0.95%
2023-03-29	4.830	4.788	4.850	4.810	4.830	34,500	166,364	4.8221	4.830	4.788	4.850	4.810	4.830	34,500	4.8221	1.30%
2023-03-28	4.768	4.740	4.800	4.746	4.768	75,500	358,662	4.7505	4.768	4.740	4.800	4.746	4.768	75,500	4.7505	4.70%
2023-03-27	4.554	-	-	4.514	4.548	6,000	27,222	4.5370	4.554	-	-	4.514	4.548	6,000	4.5370	-0.13%
2023-03-24	4.560	-	-	4.560	4.560	500	2,280	4.5600	4.560	-	-	4.560	4.560	500	4.5600	-0.74%
2023-03-23	4.594	-	4.620	4.550	4.584	6,000	27,478	4.5797	4.594	-	4.620	4.550	4.584	6,000	4.5797	1.55%
2023-03-22	4.524	4.400	4.550	4.450	4.524	4,500	20,301	4.5113	4.524	4.400	4.550	4.450	4.524	4,500	4.5113	2.96%
2023-03-21	4.394	-	4.450	4.398	4.398	16,000	70,368	4.3980	4.394	-	4.450	4.398	4.398	16,000	4.3980	3.39%
2023-03-20	4.250	4.230	-	4.242	4.422	70,500	304,149	4.3142	4.250	4.230	-	4.242	4.422	70,500	4.3142	-5.93%
2023-03-17	4.518	4.494	4.536	4.500	4.544	83,500	376,080	4.5040	4.518	4.494	4.536	4.500	4.544	83,500	4.5040	1.76%
2023-03-16	4.440	4.400	-	4.440	4.560	439,500	1,958,180	4.4555	4.440	4.400	-	4.440	4.560	439,500	4.4555	-6.13%
2023-03-15	4.730	4.730	-	4.722	4.742	146,500	693,552	4.7341	4.730	4.730	-	4.722	4.742	146,500	4.7341	-2.47%
2023-03-14	4.850	4.812	4.884	4.834	4.918	104,000	505,222	4.8579	4.850	4.812	4.884	4.834	4.918	104,000	4.8579	-3.77%
2023-03-13	5.040	5.015	5.060	-	-	0	0	-	5.040	5.015	5.060	-	-	0	-	2.19%
2023-03-10	4.932	4.878	4.958	4.932	4.940	9,000	44,436	4.9373	4.932	4.878	4.958	4.932	4.940	9,000	4.9373	-1.36%
2023-03-09	5.000	4.986	5.045	4.986	4.986	10,500	52,353	4.9860	5.000	4.986	5.045	4.986	4.986	10,500	4.9860	-0.99%
2023-03-08	5.050	5.020	5.090	5.050	5.050	10,000	50,500	5.0500	5.050	5.020	5.090	5.050	5.050	10,000	5.0500	-4.36%
2023-03-07	5.280	-	5.280	5.200	5.290	28,500	150,545	5.2823	5.280	-	5.280	5.200	5.290	28,500	5.2823	1.64%
2023-03-06	5.195	5.170	5.200	5.170	5.190	24,000	124,330	5.1804	5.195	5.170	5.200	5.170	5.190	24,000	5.1804	1.66%
2023-03-03	5.110	5.065	5.150	5.090	5.120	64,000	326,370	5.0995	5.110	5.065	5.150	5.090	5.120	64,000	5.0995	0.89%
2023-03-02	5.065	-	5.090	5.065	5.070	10,500	53,232	5.0697	5.065	-	5.090	5.065	5.070	10,500	5.0697	-0.39%
2023-03-01	5.085	5.065	5.100	5.045	5.090	77,000	389,815	5.0625	5.085	5.065	5.100	5.045	5.090	77,000	5.0625	1.40%
2023-02-28	5.015	4.964	5.500	4.966	5.015	622,000	3,091,090	4.9696	5.015	4.964	5.500	4.966	5.015	622,000	4.9696	0.70%
2023-02-27	4.980	-	5.500	4.956	4.960	120,000	594,960	4.9580	4.980	-	5.500	4.956	4.960	120,000	4.9580	-0.24%
2023-02-24	4.992	-	5.500	4.992	4.992	5,000	24,960	4.9920	4.992	-	5.500	4.992	4.992	5,000	4.9920	2.76%
2023-02-23	4.858	4.854	4.900	4.858	4.870	113,000	549,554	4.8633	4.858	4.854	4.900	4.858	4.870	113,000	4.8633	-2.41%
2023-02-22	4.978	4.922	4.998	4.978	5.000	900,000	4,493,160	4.9924	4.978	4.922	4.998	4.978	5.000	900,000	4.9924	-1.13%
2023-02-21	5.035	-	-	5.035	5.035	100,000	503,500	5.0350	5.035	-	-	5.035	5.035	100,000	5.0350	-0.30%
2023-02-20	5.050	5.020	5.100	5.035	5.035	500	2,517	5.0340	5.050	5.020	5.100	5.035	5.035	500	5.0340	-0.49%
2023-02-17	5.075	-	-	5.075	5.075	7,000	35,525	5.0750	5.075	-	-	5.075	5.075	7,000	5.0750	-2.40%
2023-02-16	5.200	-	5.250	5.185	5.200	13,500	70,080	5.1911	5.200	-	5.250	5.185	5.200	13,500	5.1911	1.76%
2023-02-15	5.110	-	5.165	5.105	5.165	8,000	41,190	5.1488	5.110	-	5.165	5.105	5.165	8,000	5.1488	-1.83%
2023-02-14	5.205	-	5.250	5.195	5.200	20,000	103,950	5.1975	5.205	-	5.250	5.195	5.200	20,000	5.1975	0.58%
2023-02-13	5.175	5.160	5.210	5.175	5.195	423,500	2,193,745	5.1800	5.175	5.160	5.210	5.175	5.195	423,500	5.1800	1.37%
2023-02-10	5.105	-	5.135	5.100	5.115	311,000	1,588,900	5.1090	5.105	-	5.135	5.100	5.115	311,000	5.1090	-0.87%
2023-02-09	5.150	-	5.160	5.150	5.165	35,750	184,166	5.1515	5.150	-	5.160	5.150	5.165	35,750	5.1515	0.88%
2023-02-08	5.105	-	5.170	5.075	5.105	20,500	104,637	5.1042	5.105	-	5.170	5.075	5.105	20,500	5.1042	2.92%
2023-02-07	4.960	4.900	5.200	4.960	4.960	500	2,480	4.9600	4.960	4.900	5.200	4.960	4.960	500	4.9600	1.85%
2023-02-06	4.870	4.850	4.986	4.832	4.870	109,500	530,353	4.8434	4.870	4.850	4.986	4.832	4.870	109,500	4.8434	-2.33%
2023-02-03	4.986	4.850	-	4.978	5.000	706,000	3,526,584	4.9952	4.986	4.850	-	4.978	5.000	706,000	4.9952	-1.27%
2023-02-02	5.050	-	-	5.050	5.080	119,500	606,685	5.0769	5.050	-	-	5.050	5.080	119,500	5.0769	-3.16%
2023-02-01	5.215	5.195	5.300	5.195	5.205	2,249,500	11,691,192	5.1972	5.215	5.195	5.300	5.195	5.205	2,249,500	5.1972	2.25%
2023-01-31	5.100	-	-	5.100	5.125	33,000	168,672	5.1113	5.100	-	-	5.100	5.125	33,000	5.1113	-1.92%
2023-01-30	5.200	-	5.380	5.200	5.255	19,500	101,860	5.2236	5.200	-	5.380	5.200	5.255	19,500	5.2236	-2.80%
2023-01-27	5.350	5.335	5.375	5.330	5.350	6,000	32,020	5.3367	5.350	5.335	5.375	5.330	5.350	6,000	5.3367	1.23%
2023-01-26	5.285	5.280	5.325	5.285	5.290	525,000	2,774,750	5.2852	5.285	5.280	5.325	5.285	5.290	525,000	5.2852	-0.84%
2023-01-20	5.330	5.320	5.370	5.315	5.330	14,500	77,262	5.3284	5.330	5.320	5.370	5.315	5.330	14,500	5.3284	2.70%
2023-01-19	5.190	5.160	-	5.180	5.185	7,000	36,280	5.1829	5.190	5.160	-	5.180	5.185	7,000	5.1829	-2.81%
2023-01-18	5.340	-	5.380	5.310	5.360	67,000	357,635	5.3378	5.340	-	5.380	5.310	5.360	67,000	5.3378	2.20%
2023-01-17	5.225	-	5.250	5.210	5.225	31,500	164,212	5.2131	5.225	-	5.250	5.210	5.225	31,500	5.2131	0.00%
2023-01-16	5.225	5.210	5.240	5.225	5.245	23,500	122,945	5.2317	5.225	5.210	5.240	5.225	5.245	23,500	5.2317	0.87%
2023-01-13	5.180	5.140	5.200	5.140	5.180	107,500	554,252	5.1558	5.180	5.140	5.200	5.140	5.180	107,500	5.1558	1.47%
2023-01-12	5.105	5.090	5.120	5.100	5.125	45,500	232,907	5.1188	5.105	5.090	5.120	5.100	5.125	45,500	5.1188	3.89%
2023-01-11	4.914	4.882	4.952	4.914	4.916	3,500	17,200	4.9143	4.914	4.882	4.952	4.914	4.916	3,500	4.9143	0.49%
2023-01-10	4.890	4.846	4.918	4.892	4.916	145,000	709,972	4.8964	4.890	4.846	4.918	4.892	4.916	145,000	4.8964	-1.45%
2023-01-09	4.962	-	-	4.944	4.962	2,000	9,906	4.9530	4.962	-	-	4.944	4.962	2,000	4.9530	1.85%
2023-01-06	4.872	-	4.950	4.870	4.928	616,000	3,024,948	4.9106	4.872	-	4.950	4.870	4.928	616,000	4.9106	0.91%
2023-01-05	4.828	4.828	5.500	4.826	4.880	482,000	2,342,576	4.8601	4.828	4.828	5.500	4.826	4.880	482,000	4.8601	-4.49%
2023-01-04	5.055	5.000	-	5.055	5.090	32,000	162,112	5.0660	5.055	5.000	-	5.055	5.090	32,000	5.0660	-4.98%
2023-01-03	5.320	-	5.380	5.240	5.305	43,500	229,182	5.2686	5.320	-	5.380	5.240	5.305	43,500	5.2686	2.70%
2022-12-30	5.180	5.155	5.230	5.180	5.180	5,000	25,900	5.1800	5.180	5.155	5.230	5.180	5.180	5,000	5.1800	0.39%
2022-12-29	5.160	5.100	5.160	5.165	5.190	15,500	80,120	5.1690	5.160	5.100	5.160	5.165	5.190	15,500	5.1690	-1.24%
2022-12-28	5.225	5.180	5.300	5.235	5.245	42,000	220,210	5.2431	5.225	5.180	5.300	5.235	5.245	42,000	5.2431	0.87%
2022-12-23	5.180	-	5.180	5.165	5.180	35,000	181,075	5.1736	5.180	-	5.180	5.165	5.180	35,000	5.1736	0.10%
2022-12-22	5.175	5.145	5.210	5.170	5.175	61,000	315,670	5.1749	5.175	5.145	5.210	5.170	5.175	61,000	5.1749	3.50%
2022-12-21	5.000	4.980	5.045	-	-	0	0	-	5.000	4.980	5.045	-	-	0	-	0.40%
2022-12-20	4.980	4.924	5.010	5.000	5.020	15,000	75,100	5.0067	4.980	4.924	5.010	5.000	5.020	15,000	5.0067	0.73%
2022-12-19	4.944	-	4.946	4.938	4.998	641,000	3,187,678	4.9730	4.944	-	4.946	4.938	4.998	641,000	4.9730	-1.12%
2022-12-16	5.000	-	-	5.000	5.045	78,000	392,240	5.0287	5.000	-	-	5.000	5.045	78,000	5.0287	-0.89%
2022-12-15	5.045	5.045	5.080	5.045	5.050	31,000	156,450	5.0468	5.045	5.045	5.080	5.045	5.050	31,000	5.0468	1.31%
2022-12-14	4.980	4.940	4.980	4.964	4.982	440,000	2,188,677	4.9743	4.980	4.940	4.980	4.964	4.982	440,000	4.9743	1.18%
2022-12-13	4.922	4.874	4.950	4.874	4.934	20,500	100,117	4.8838	4.922	4.874	4.950	4.874	4.934	20,500	4.8838	4.15%
2022-12-12	4.726	-	-	4.726	4.756	437,000	2,071,661	4.7406	4.726	-	-	4.726	4.756	437,000	4.7406	-0.63%
2022-12-09	4.756	4.728	4.788	4.756	4.786	2,477,000	11,808,140	4.7671	4.756	4.728	4.788	4.756	4.786	2,477,000	4.7671	-1.49%
2022-12-08	4.828	4.820	-	4.816	4.828	746,500	3,599,023	4.8212	4.828	4.820	-	4.816	4.828	746,500	4.8212	-1.95%
2022-12-07	4.924	4.910	-	4.912	4.938	101,500	499,707	4.9232	4.924	4.910	-	4.912	4.938	101,500	4.9232	-4.11%
2022-12-06	5.135	5.135	5.670	5.130	5.145	40,000	205,602	5.1401	5.135	5.135	5.670	5.130	5.145	40,000	5.1401	-3.57%
2022-12-05	5.325	-	5.325	5.395	5.395	2,000	10,790	5.3950	5.325	-	5.325	5.395	5.395	2,000	5.3950	-1.02%
2022-12-02	5.380	-	-	5.380	5.380	21,000	112,980	5.3800	5.380	-	-	5.380	5.380	21,000	5.3800	1.51%
2022-12-01	5.300	-	5.400	5.320	5.335	24,500	130,497	5.3264	5.300	-	5.400	5.320	5.335	24,500	5.3264	1.63%
2022-11-30	5.215	-	-	5.200	5.230	40,000	208,665	5.2166	5.215	-	-	5.200	5.230	40,000	5.2166	0.29%
2022-11-29	5.200	5.135	5.400	5.105	5.265	528,500	2,757,735	5.2180	5.200	5.135	5.400	5.105	5.265	528,500	5.2180	5.61%
2022-11-28	4.924	4.916	-	4.870	4.950	309,000	1,514,749	4.9021	4.924	4.916	-	4.870	4.950	309,000	4.9021	-5.03%
2022-11-25	5.185	5.185	-	5.170	5.185	3,500	18,140	5.1829	5.185	5.185	-	5.170	5.185	3,500	5.1829	1.07%
2022-11-24	5.130	5.100	-	5.120	5.160	41,000	210,780	5.1410	5.130	5.100	-	5.120	5.160	41,000	5.1410	-4.65%
2022-11-23	5.380	5.355	-	-	-	0	0	-	5.380	5.355	-	-	-	0	-	0.84%
2022-11-22	5.335	5.315	5.400	5.300	5.330	149,500	795,017	5.3178	5.335	5.315	5.400	5.300	5.330	149,500	5.3178	1.04%
2022-11-21	5.280	5.250	-	5.250	5.265	12,000	63,030	5.2525	5.280	5.250	-	5.250	5.265	12,000	5.2525	-2.31%
2022-11-18	5.405	5.290	6.000	5.405	5.445	24,000	129,895	5.4123	5.405	5.290	6.000	5.405	5.445	24,000	5.4123	-3.14%
2022-11-17	5.580	5.570	-	5.555	5.555	8,000	44,440	5.5550	5.580	5.570	-	5.555	5.555	8,000	5.5550	-1.76%
2022-11-16	5.680	5.280	5.700	5.680	5.680	2,000	11,360	5.6800	5.680	5.280	5.700	5.680	5.680	2,000	5.6800	1.16%
2022-11-15	5.615	5.310	6.060	5.620	5.620	2,000	11,240	5.6200	5.615	5.310	6.060	5.620	5.620	2,000	5.6200	-3.93%
2022-11-14	5.845	5.310	6.050	5.815	5.860	2,000	11,652	5.8260	5.845	5.310	6.050	5.815	5.860	2,000	5.8260	0.86%
2022-11-11	5.795	5.210	5.815	5.780	5.790	2,000	11,570	5.7850	5.795	5.210	5.815	5.780	5.790	2,000	5.7850	3.67%
2022-11-10	5.590	5.590	5.815	5.590	5.615	4,500	25,200	5.6000	5.590	5.590	5.815	5.590	5.615	4,500	5.6000	-3.87%
2022-11-09	5.815	-	5.900	5.800	5.820	41,000	237,820	5.8005	5.815	-	5.900	5.800	5.820	41,000	5.8005	-2.60%
2022-11-08	5.970	-	6.100	-	-	0	0	-	5.970	-	6.100	-	-	0	-	0.00%
2022-11-07	5.970	5.300	6.060	5.970	5.980	5,500	32,855	5.9736	5.970	5.300	6.060	5.970	5.980	5,500	5.9736	1.27%
2022-11-04	5.895	-	-	5.855	5.885	2,000	11,755	5.8775	5.895	-	-	5.855	5.885	2,000	5.8775	1.03%
2022-11-03	5.835	5.300	6.100	5.845	5.850	50,000	292,307	5.8461	5.835	5.300	6.100	5.845	5.850	50,000	5.8461	-0.43%
2022-11-02	5.860	5.845	5.860	5.835	5.865	11,000	64,402	5.8547	5.860	5.845	5.860	5.835	5.865	11,000	5.8547	2.00%
2022-11-01	5.745	-	5.745	5.705	5.745	8,000	45,862	5.7328	5.745	-	5.745	5.705	5.745	8,000	5.7328	0.70%
2022-10-31	5.705	5.150	5.715	5.690	5.690	3,000	17,070	5.6900	5.705	5.150	5.715	5.690	5.690	3,000	5.6900	-0.61%
2022-10-28	5.740	-	5.775	5.730	5.775	41,500	238,617	5.7498	5.740	-	5.775	5.730	5.775	41,500	5.7498	0.17%
2022-10-27	5.730	-	5.860	5.730	5.755	3,500	20,067	5.7334	5.730	-	5.860	5.730	5.755	3,500	5.7334	3.24%
2022-10-26	5.550	-	6.240	5.545	5.545	10,000	55,450	5.5450	5.550	-	6.240	5.545	5.545	10,000	5.5450	1.00%
2022-10-25	5.495	-	6.240	5.495	5.555	94,000	518,565	5.5166	5.495	-	6.240	5.495	5.555	94,000	5.5166	0.09%
2022-10-24	5.490	-	5.515	5.485	5.615	7,000	38,577	5.5110	5.490	-	5.515	5.485	5.615	7,000	5.5110	-0.18%
2022-10-21	5.500	-	6.100	5.525	5.630	2,000	11,110	5.5550	5.500	-	6.100	5.525	5.630	2,000	5.5550	-2.31%
2022-10-20	5.630	5.630	5.700	5.540	5.600	200,500	1,122,770	5.5999	5.630	5.630	5.700	5.540	5.600	200,500	5.5999	4.45%
2022-10-19	5.390	5.200	6.240	5.400	5.445	4,000	21,690	5.4225	5.390	5.200	6.240	5.400	5.445	4,000	5.4225	-3.06%
2022-10-18	5.560	-	5.990	5.590	5.590	500	2,795	5.5900	5.560	-	5.990	5.590	5.590	500	5.5900	-0.80%
2022-10-17	5.605	-	5.990	5.580	5.590	21,000	117,285	5.5850	5.605	-	5.990	5.580	5.590	21,000	5.5850	-2.86%
2022-10-14	5.770	5.715	-	5.755	5.770	12,000	69,147	5.7623	5.770	5.715	-	5.755	5.770	12,000	5.7623	1.67%
2022-10-13	5.675	5.640	5.710	-	-	0	0	-	5.675	5.640	5.710	-	-	0	-	-1.13%
2022-10-12	5.740	5.680	-	5.690	5.695	12,000	68,290	5.6908	5.740	5.680	-	5.690	5.695	12,000	5.6908	-0.61%
2022-10-11	5.775	-	-	5.850	5.875	64,500	378,367	5.8662	5.775	-	-	5.850	5.875	64,500	5.8662	-2.86%
2022-10-10	5.945	5.925	5.985	5.925	5.955	80,500	478,327	5.9420	5.945	5.925	5.985	5.925	5.955	80,500	5.9420	3.75%
2022-10-07	5.730	5.715	5.750	5.725	5.740	32,000	183,322	5.7288	5.730	5.715	5.750	5.725	5.740	32,000	5.7288	0.44%
2022-10-06	5.705	5.680	5.715	5.675	5.675	1,500	8,512	5.6747	5.705	5.680	5.715	5.675	5.675	1,500	5.6747	1.97%
2022-10-05	5.595	-	5.620	5.365	5.595	48,000	267,805	5.5793	5.595	-	5.620	5.365	5.595	48,000	5.5793	4.29%
2022-10-03	5.365	-	5.550	5.290	5.310	2,500	13,247	5.2988	5.365	-	5.550	5.290	5.310	2,500	5.2988	1.04%
2022-09-30	5.310	-	-	5.250	5.300	7,000	36,872	5.2674	5.310	-	-	5.250	5.300	7,000	5.2674	1.53%
2022-09-29	5.230	-	5.285	5.230	5.320	65,000	344,020	5.2926	5.230	-	5.285	5.230	5.320	65,000	5.2926	4.39%
2022-09-28	5.010	-	5.045	4.998	5.010	33,000	165,021	5.0006	5.010	-	5.045	4.998	5.010	33,000	5.0006	-0.69%
2022-09-27	5.045	4.998	-	4.988	5.075	30,500	152,980	5.0157	5.045	4.998	-	4.988	5.075	30,500	5.0157	-0.39%
2022-09-26	5.065	5.060	5.065	5.020	5.130	57,500	292,135	5.0806	5.065	5.060	5.065	5.020	5.130	57,500	5.0806	-5.68%
2022-09-23	5.370	-	-	5.405	5.410	8,500	45,965	5.4076	5.370	-	-	5.405	5.410	8,500	5.4076	-1.47%
2022-09-22	5.450	-	5.540	5.400	5.450	23,500	127,922	5.4435	5.450	-	5.540	5.400	5.450	23,500	5.4435	-2.42%
2022-09-21	5.585	5.580	-	5.450	5.450	2,000	10,900	5.4500	5.585	5.580	-	5.450	5.450	2,000	5.4500	0.99%
2022-09-20	5.530	-	5.750	5.510	5.510	7,000	38,570	5.5100	5.530	-	5.750	5.510	5.510	7,000	5.5100	1.37%
2022-09-19	5.455	-	5.540	5.505	5.505	500	2,752	5.5040	5.455	-	5.540	5.505	5.505	500	5.5040	-0.82%
2022-09-16	5.500	-	-	5.500	5.530	20,000	110,257	5.5129	5.500	-	-	5.500	5.530	20,000	5.5129	-3.76%
2022-09-15	5.715	5.705	5.750	5.680	5.715	16,500	93,987	5.6962	5.715	5.705	5.750	5.680	5.715	16,500	5.6962	2.33%
2022-09-14	5.585	-	5.655	5.585	5.630	14,000	78,730	5.6236	5.585	-	5.655	5.585	5.630	14,000	5.6236	-2.19%
2022-09-13	5.710	5.710	-	5.590	5.710	28,000	157,440	5.6229	5.710	5.710	-	5.590	5.710	28,000	5.6229	4.20%
2022-09-09	5.480	-	5.500	5.410	5.480	184,000	996,880	5.4178	5.480	-	5.500	5.410	5.480	184,000	5.4178	2.43%
2022-09-08	5.350	5.330	5.355	5.340	5.380	53,000	284,032	5.3591	5.350	5.330	5.355	5.340	5.380	53,000	5.3591	-3.78%
2022-09-07	5.560	5.530	-	5.530	5.580	85,000	471,820	5.5508	5.560	5.530	-	5.530	5.580	85,000	5.5508	-3.64%
2022-09-06	5.770	5.760	-	5.720	5.755	15,500	88,985	5.7410	5.770	5.760	-	5.720	5.755	15,500	5.7410	0.61%
2022-09-05	5.735	5.735	5.780	5.705	5.725	2,000	11,420	5.7100	5.735	5.735	5.780	5.705	5.725	2,000	5.7100	-0.09%
2022-09-02	5.740	5.600	-	5.680	5.750	30,000	171,342	5.7114	5.740	5.600	-	5.680	5.750	30,000	5.7114	-0.43%
2022-09-01	5.765	5.700	-	5.760	5.770	35,000	201,810	5.7660	5.765	5.700	-	5.760	5.770	35,000	5.7660	-2.04%
2022-08-31	5.885	5.850	5.990	5.885	5.975	114,500	682,317	5.9591	5.885	5.850	5.990	5.885	5.975	114,500	5.9591	-6.66%
2022-08-30	6.305	6.265	6.420	6.235	6.320	26,000	162,580	6.2531	6.305	6.265	6.420	6.235	6.320	26,000	6.2531	3.79%
2022-08-29	6.075	-	6.320	6.055	6.070	7,000	42,465	6.0664	6.075	-	6.320	6.055	6.070	7,000	6.0664	0.33%
2022-08-26	6.055	6.020	6.100	6.025	6.055	3,500	21,162	6.0463	6.055	6.020	6.100	6.025	6.055	3,500	6.0463	-1.70%
2022-08-25	6.160	-	-	6.145	6.155	11,000	67,695	6.1541	6.160	-	-	6.145	6.155	11,000	6.1541	1.15%
2022-08-24	6.090	6.070	6.140	6.025	6.060	71,500	431,120	6.0297	6.090	6.070	6.140	6.025	6.060	71,500	6.0297	3.22%
2022-08-23	5.900	5.900	-	5.865	5.910	9,000	52,942	5.8824	5.900	5.900	-	5.865	5.910	9,000	5.8824	2.52%
2022-08-22	5.755	-	5.785	-	-	0	0	-	5.755	-	5.785	-	-	0	-	-0.86%
2022-08-19	5.805	-	-	5.805	5.805	1,000	5,805	5.8050	5.805	-	-	5.805	5.805	1,000	5.8050	2.11%
2022-08-18	5.685	-	-	5.650	5.685	22,000	125,017	5.6826	5.685	-	-	5.650	5.685	22,000	5.6826	1.70%
2022-08-17	5.590	5.580	-	5.590	5.600	8,500	47,540	5.5929	5.590	5.580	-	5.590	5.600	8,500	5.5929	-1.93%
2022-08-16	5.700	-	-	5.700	5.725	28,000	159,900	5.7107	5.700	-	-	5.700	5.725	28,000	5.7107	-2.06%
2022-08-15	5.820	-	-	5.840	5.870	13,000	76,080	5.8523	5.820	-	-	5.840	5.870	13,000	5.8523	-3.56%
2022-08-12	6.035	6.000	6.300	5.980	6.000	25,500	152,595	5.9841	6.035	6.000	6.300	5.980	6.000	25,500	5.9841	2.55%
2022-08-11	5.885	5.760	5.980	5.865	5.890	5,500	32,315	5.8755	5.885	5.760	5.980	5.865	5.890	5,500	5.8755	1.82%
2022-08-10	5.780	5.705	5.820	-	-	0	0	-	5.780	5.705	5.820	-	-	0	-	0.00%
2022-08-09	5.780	5.695	5.835	5.780	5.830	18,000	104,540	5.8078	5.780	5.695	5.835	5.780	5.830	18,000	5.8078	0.70%
2022-08-08	5.740	5.720	5.790	5.715	5.740	9,500	54,465	5.7332	5.740	5.720	5.790	5.715	5.740	9,500	5.7332	-0.17%
2022-08-05	5.750	5.730	-	5.685	5.750	228,000	1,302,512	5.7128	5.750	5.730	-	5.685	5.750	228,000	5.7128	-0.95%
2022-08-04	5.805	5.795	-	5.800	5.950	99,500	580,337	5.8325	5.805	5.795	-	5.800	5.950	99,500	5.8325	-3.25%
2022-08-03	6.000	5.980	-	6.000	6.050	6,500	39,202	6.0311	6.000	5.980	-	6.000	6.050	6,500	6.0311	0.00%
2022-08-02	6.000	5.970	7.050	5.945	6.000	29,000	173,502	5.9828	6.000	5.970	7.050	5.945	6.000	29,000	5.9828	-4.00%
2022-08-01	6.250	-	7.050	6.215	6.250	40,500	253,107	6.2496	6.250	-	7.050	6.215	6.250	40,500	6.2496	-0.32%
2022-07-29	6.270	6.205	6.600	6.200	6.250	46,500	290,265	6.2423	6.270	6.205	6.600	6.200	6.250	46,500	6.2423	-0.48%
2022-07-28	6.300	6.280	6.600	6.300	6.310	20,000	126,150	6.3075	6.300	6.280	6.600	6.300	6.310	20,000	6.3075	2.36%
2022-07-27	6.155	6.050	7.050	6.095	6.155	302,000	1,851,227	6.1299	6.155	6.050	7.050	6.095	6.155	302,000	6.1299	-2.69%
2022-07-26	6.325	6.025	6.330	6.045	6.330	13,000	81,765	6.2896	6.325	6.025	6.330	6.045	6.330	13,000	6.2896	5.86%
2022-07-25	5.975	5.880	7.050	6.020	6.060	7,500	45,210	6.0280	5.975	5.880	7.050	6.020	6.060	7,500	6.0280	-2.77%
2022-07-22	6.145	6.000	7.050	6.225	6.225	8,500	52,912	6.2249	6.145	6.000	7.050	6.225	6.225	8,500	6.2249	-1.52%
2022-07-21	6.240	6.155	6.285	6.330	6.335	42,000	266,060	6.3348	6.240	6.155	6.285	6.330	6.335	42,000	6.3348	-1.42%
2022-07-20	6.330	-	6.350	6.320	6.390	71,500	454,195	6.3524	6.330	-	6.350	6.320	6.390	71,500	6.3524	-0.71%
2022-07-19	6.375	6.370	7.050	6.305	6.395	15,500	98,212	6.3363	6.375	6.370	7.050	6.305	6.395	15,500	6.3363	2.82%
2022-07-18	6.200	6.145	6.200	5.940	6.220	155,500	962,852	6.1920	6.200	6.145	6.200	5.940	6.220	155,500	6.1920	4.64%
2022-07-15	5.925	-	5.925	5.915	5.950	44,500	264,347	5.9404	5.925	-	5.925	5.915	5.950	44,500	5.9404	-0.67%
2022-07-14	5.965	5.930	5.965	5.980	6.020	12,500	74,925	5.9940	5.965	5.930	5.965	5.980	6.020	12,500	5.9940	-0.58%
2022-07-13	6.000	6.000	7.000	5.950	6.000	30,500	181,875	5.9631	6.000	6.000	7.000	5.950	6.000	30,500	5.9631	-5.14%
2022-07-12	6.325	6.250	6.325	6.330	6.375	13,500	85,590	6.3400	6.325	6.250	6.325	6.330	6.375	13,500	6.3400	-0.16%
2022-07-11	6.335	6.270	6.385	6.400	6.430	17,000	109,160	6.4212	6.335	6.270	6.385	6.400	6.430	17,000	6.4212	0.24%
2022-07-08	6.320	5.800	6.335	6.300	6.380	18,500	117,435	6.3478	6.320	5.800	6.335	6.300	6.380	18,500	6.3478	3.78%
2022-07-07	6.090	6.040	6.180	5.975	6.100	45,500	274,772	6.0389	6.090	6.040	6.180	5.975	6.100	45,500	6.0389	-2.64%
2022-07-06	6.255	6.260	6.270	6.155	6.250	283,500	1,758,437	6.2026	6.255	6.260	6.270	6.155	6.250	283,500	6.2026	-7.95%
2022-07-05	6.795	6.745	6.800	6.770	6.850	11,500	78,665	6.8404	6.795	6.745	6.800	6.770	6.850	11,500	6.8404	1.49%
2022-07-04	6.695	6.615	6.760	6.690	6.695	5,500	36,797	6.6904	6.695	6.615	6.760	6.690	6.695	5,500	6.6904	-0.81%
2022-06-30	6.750	-	6.805	6.750	6.750	40,500	273,375	6.7500	6.750	-	6.805	6.750	6.750	40,500	6.7500	-1.96%
2022-06-29	6.885	6.820	6.885	6.835	6.900	23,500	160,757	6.8407	6.885	6.820	6.885	6.835	6.900	23,500	6.8407	0.36%
2022-06-28	6.860	6.825	6.875	6.815	6.905	18,000	123,382	6.8546	6.860	6.825	6.875	6.815	6.905	18,000	6.8546	3.00%
2022-06-27	6.660	6.630	6.735	6.630	6.660	50,500	335,015	6.6340	6.660	6.630	6.735	6.630	6.660	50,500	6.6340	3.10%
2022-06-24	6.460	6.380	6.485	6.440	6.460	16,000	103,140	6.4463	6.460	6.380	6.485	6.440	6.460	16,000	6.4463	0.31%
2022-06-23	6.440	6.390	6.500	6.335	6.470	182,000	1,159,407	6.3704	6.440	6.390	6.500	6.335	6.470	182,000	6.3704	0.08%
2022-06-22	6.435	6.365	6.505	6.365	6.665	115,000	743,482	6.4651	6.435	6.365	6.505	6.365	6.665	115,000	6.4651	-5.58%
2022-06-21	6.815	6.730	6.830	6.770	6.820	11,000	74,802	6.8002	6.815	6.730	6.830	6.770	6.820	11,000	6.8002	1.87%
2022-06-20	6.690	6.635	6.720	6.615	7.000	61,000	406,930	6.6710	6.690	6.635	6.720	6.615	7.000	61,000	6.6710	-6.69%
2022-06-17	7.170	7.095	7.210	7.065	7.170	2,000	14,202	7.1010	7.170	7.095	7.210	7.065	7.170	2,000	7.1010	2.50%
2022-06-16	6.995	6.940	7.020	6.990	7.040	84,500	592,427	7.0110	6.995	6.940	7.020	6.990	7.040	84,500	7.0110	-2.71%
2022-06-15	7.190	7.160	7.380	7.185	7.195	19,000	136,575	7.1882	7.190	7.160	7.380	7.185	7.195	19,000	7.1882	-2.57%
2022-06-14	7.380	7.355	7.380	7.280	7.380	55,000	403,147	7.3299	7.380	7.355	7.380	7.280	7.380	55,000	7.3299	3.29%
2022-06-13	7.145	7.090	7.180	7.145	7.205	21,000	150,105	7.1479	7.145	7.090	7.180	7.145	7.205	21,000	7.1479	-2.26%
2022-06-10	7.310	7.300	7.310	7.255	7.325	9,000	65,702	7.3002	7.310	7.300	7.310	7.255	7.325	9,000	7.3002	-0.95%
2022-06-09	7.380	-	7.385	7.395	7.405	34,500	255,325	7.4007	7.380	-	7.385	7.395	7.405	34,500	7.4007	1.58%
2022-06-08	7.265	7.265	7.285	7.230	7.285	356,500	2,588,707	7.2615	7.265	7.265	7.285	7.230	7.285	356,500	7.2615	0.62%
2022-06-07	7.220	-	7.230	7.200	7.220	27,500	198,312	7.2113	7.220	-	7.230	7.200	7.220	27,500	7.2113	-0.21%
2022-06-06	7.235	7.180	7.235	7.180	7.260	116,500	840,937	7.2183	7.235	7.180	7.235	7.180	7.260	116,500	7.2183	5.93%
2022-06-02	6.830	6.810	6.830	6.795	7.060	69,000	470,422	6.8177	6.830	6.810	6.830	6.795	7.060	69,000	6.8177	-3.26%
2022-06-01	7.060	7.060	7.120	6.895	7.035	8,500	59,275	6.9735	7.060	7.060	7.120	6.895	7.035	8,500	6.9735	-1.88%
2022-05-31	7.195	7.180	7.220	7.105	7.220	90,500	649,607	7.1780	7.195	7.180	7.220	7.105	7.220	90,500	7.1780	2.64%
2022-05-30	7.010	6.995	7.020	6.940	7.030	263,500	1,849,825	7.0202	7.010	6.995	7.020	6.940	7.030	263,500	7.0202	1.23%
2022-05-27	6.925	6.850	6.930	6.780	6.935	122,500	845,597	6.9028	6.925	6.850	6.930	6.780	6.935	122,500	6.9028	3.05%
2022-05-26	6.720	6.660	6.730	6.700	6.720	15,500	103,860	6.7006	6.720	6.660	6.730	6.700	6.720	15,500	6.7006	0.30%
2022-05-25	6.700	6.650	6.715	6.680	6.720	23,000	153,907	6.6916	6.700	6.650	6.715	6.680	6.720	23,000	6.6916	1.36%
2022-05-24	6.610	6.485	6.780	6.600	6.600	2,500	16,500	6.6000	6.610	6.485	6.780	6.600	6.600	2,500	6.6000	-1.86%
2022-05-23	6.735	6.485	6.780	6.705	6.735	32,500	218,542	6.7244	6.735	6.485	6.780	6.705	6.735	32,500	6.7244	1.28%
2022-05-20	6.650	6.575	6.690	6.590	6.650	183,000	1,210,787	6.6163	6.650	6.575	6.690	6.590	6.650	183,000	6.6163	2.54%
2022-05-19	6.485	6.435	6.550	6.470	6.540	24,500	159,070	6.4927	6.485	6.435	6.550	6.470	6.540	24,500	6.4927	-3.71%
2022-05-18	6.735	6.635	6.875	6.675	6.725	45,000	300,900	6.6867	6.735	6.635	6.875	6.675	6.725	45,000	6.6867	-0.59%
2022-05-17	6.775	6.740	6.820	6.745	6.825	236,000	1,599,237	6.7764	6.775	6.740	6.820	6.745	6.825	236,000	6.7764	4.07%
2022-05-16	6.510	6.445	6.560	6.460	6.540	101,500	658,575	6.4884	6.510	6.445	6.560	6.460	6.540	101,500	6.4884	2.20%
2022-05-13	6.370	6.310	6.390	6.165	6.420	125,000	798,742	6.3899	6.370	6.310	6.390	6.165	6.420	125,000	6.3899	3.33%
2022-05-12	6.165	-	6.270	6.165	6.295	68,000	422,555	6.2140	6.165	-	6.270	6.165	6.295	68,000	6.2140	1.48%
2022-05-11	6.075	6.075	6.165	6.075	6.085	6,000	36,455	6.0758	6.075	6.075	6.165	6.075	6.085	6,000	6.0758	-1.86%
2022-05-10	6.190	6.110	6.480	6.020	6.195	245,500	1,500,620	6.1125	6.190	6.110	6.480	6.020	6.195	245,500	6.1125	-4.62%
2022-05-06	6.490	6.455	6.495	6.455	6.515	37,000	240,192	6.4917	6.490	6.455	6.495	6.455	6.515	37,000	6.4917	0.62%
2022-05-05	6.450	6.450	6.500	6.435	6.505	165,000	1,064,152	6.4494	6.450	6.450	6.500	6.435	6.505	165,000	6.4494	2.46%
2022-05-04	6.295	6.240	6.345	6.225	6.305	193,500	1,217,962	6.2944	6.295	6.240	6.345	6.225	6.305	193,500	6.2944	0.48%
2022-05-03	6.265	6.110	6.240	6.255	6.330	49,500	310,275	6.2682	6.265	6.110	6.240	6.255	6.330	49,500	6.2682	-1.03%
2022-04-29	6.330	6.275	6.400	6.250	6.350	70,500	443,640	6.2928	6.330	6.275	6.400	6.250	6.350	70,500	6.2928	3.94%
2022-04-28	6.090	6.035	6.170	6.010	6.120	14,000	84,520	6.0371	6.090	6.035	6.170	6.010	6.120	14,000	6.0371	-0.33%
2022-04-27	6.110	6.080	6.200	6.080	6.155	75,000	459,705	6.1294	6.110	6.080	6.200	6.080	6.155	75,000	6.1294	4.36%
2022-04-26	5.855	5.780	6.500	5.855	5.940	24,000	141,592	5.8997	5.855	5.780	6.500	5.855	5.940	24,000	5.8997	-0.09%
2022-04-25	5.860	5.850	6.400	5.850	5.955	95,000	562,355	5.9195	5.860	5.850	6.400	5.850	5.955	95,000	5.9195	-5.02%
2022-04-22	6.170	6.120	6.230	6.105	6.160	72,500	446,202	6.1545	6.170	6.120	6.230	6.105	6.160	72,500	6.1545	-0.88%
2022-04-21	6.225	6.175	6.350	6.150	6.225	277,000	1,712,487	6.1823	6.225	6.175	6.350	6.150	6.225	277,000	6.1823	0.57%
2022-04-20	6.190	6.010	6.380	6.095	6.205	221,500	1,355,792	6.1210	6.190	6.010	6.380	6.095	6.205	221,500	6.1210	-3.05%
2022-04-19	6.385	6.380	6.500	6.385	6.460	268,000	1,720,617	6.4202	6.385	6.380	6.500	6.385	6.460	268,000	6.4202	3.99%
2022-04-14	6.140	6.100	6.140	6.120	6.190	199,000	1,224,177	6.1516	6.140	6.100	6.140	6.120	6.190	199,000	6.1516	2.85%
2022-04-13	5.970	5.960	5.985	5.965	6.035	224,000	1,344,330	6.0015	5.970	5.960	5.985	5.965	6.035	224,000	6.0015	3.65%
2022-04-12	5.760	5.760	5.860	5.685	5.820	232,500	1,335,795	5.7454	5.760	5.760	5.860	5.685	5.820	232,500	5.7454	0.44%
2022-04-11	5.735	5.500	-	5.600	5.740	137,500	786,050	5.7167	5.735	5.500	-	5.600	5.740	137,500	5.7167	-0.61%
2022-04-08	5.770	5.770	5.850	5.685	5.770	80,500	460,840	5.7247	5.770	5.770	5.850	5.685	5.770	80,500	5.7247	0.61%
2022-04-07	5.735	5.550	5.760	5.730	5.835	199,500	1,156,090	5.7949	5.735	5.550	5.760	5.730	5.835	199,500	5.7949	-5.75%
2022-04-06	6.085	6.085	6.100	6.005	6.090	543,500	3,278,560	6.0323	6.085	6.085	6.100	6.005	6.090	543,500	6.0323	2.27%
2022-04-04	5.950	5.940	6.000	5.840	5.975	66,500	393,892	5.9232	5.950	5.940	6.000	5.840	5.975	66,500	5.9232	1.80%
2022-04-01	5.845	5.840	6.310	5.800	5.950	543,000	3,199,682	5.8926	5.845	5.840	6.310	5.800	5.950	543,000	5.8926	-4.34%
2022-03-31	6.110	6.065	6.210	5.985	6.200	167,500	1,010,597	6.0334	6.110	6.065	6.210	5.985	6.200	167,500	6.0334	-3.32%
2022-03-30	6.320	6.205	6.320	6.205	6.345	58,000	362,757	6.2544	6.320	6.205	6.320	6.205	6.345	58,000	6.2544	0.40%
2022-03-29	6.295	6.290	-	6.195	6.290	175,000	1,087,067	6.2118	6.295	6.290	-	6.195	6.290	175,000	6.2118	-2.63%
2022-03-28	6.465	6.430	6.465	6.415	6.565	162,000	1,051,182	6.4888	6.465	6.430	6.465	6.415	6.565	162,000	6.4888	-1.45%
2022-03-25	6.560	6.560	6.850	6.560	6.685	161,000	1,068,100	6.6342	6.560	6.560	6.850	6.560	6.685	161,000	6.6342	-3.32%
2022-03-24	6.785	6.785	6.850	6.725	6.885	167,000	1,134,945	6.7961	6.785	6.785	6.850	6.725	6.885	167,000	6.7961	3.91%
2022-03-23	6.530	6.530	6.595	6.470	6.580	108,500	705,690	6.5041	6.530	6.530	6.595	6.470	6.580	108,500	6.5041	-1.28%
2022-03-22	6.615	6.610	6.635	6.615	6.710	291,000	1,939,480	6.6649	6.615	6.610	6.635	6.615	6.710	291,000	6.6649	3.76%
2022-03-21	6.375	6.320	6.375	6.275	6.380	97,500	614,282	6.3003	6.375	6.320	6.375	6.275	6.380	97,500	6.3003	4.00%
2022-03-18	6.130	6.010	6.190	6.000	6.200	198,500	1,223,227	6.1624	6.130	6.010	6.190	6.000	6.200	198,500	6.1624	7.36%
2022-03-17	5.710	5.710	5.745	5.605	5.710	129,000	726,490	5.6317	5.710	5.710	5.745	5.605	5.710	129,000	5.6317	-0.61%
2022-03-16	5.745	5.740	5.765	5.640	5.765	94,000	536,992	5.7127	5.745	5.740	5.765	5.640	5.765	94,000	5.7127	1.50%
2022-03-15	5.660	5.650	5.660	5.640	5.815	452,500	2,581,602	5.7052	5.660	5.650	5.660	5.640	5.815	452,500	5.7052	-6.75%
2022-03-14	6.070	6.035	6.150	6.065	6.155	314,500	1,921,397	6.1094	6.070	6.035	6.150	6.065	6.155	314,500	6.1094	-3.11%
2022-03-11	6.265	6.265	6.990	6.035	6.270	475,000	2,902,180	6.1099	6.265	6.265	6.990	6.035	6.270	475,000	6.1099	-1.65%
2022-03-10	6.370	6.350	6.375	6.000	7.000	1,312,000	8,117,480	6.1871	6.370	6.350	6.375	6.000	7.000	1,312,000	6.1871	-11.03%
2022-03-09	7.160	7.160	7.220	7.120	7.270	642,387	4,631,350	7.2096	7.160	7.160	7.220	7.120	7.270	642,387	7.2096	2.29%
2022-03-08	7.000	7.000	7.010	6.770	7.200	527,500	3,685,007	6.9858	7.000	7.000	7.010	6.770	7.200	527,500	6.9858	-2.91%
2022-03-07	7.210	7.185	7.205	6.300	7.260	1,773,500	12,715,775	7.1699	7.210	7.185	7.205	6.300	7.260	1,773,500	7.1699	15.18%
2022-03-04	6.260	6.200	6.260	6.230	6.705	474,500	2,989,537	6.3004	6.260	6.200	6.260	6.230	6.705	474,500	6.3004	-6.15%
2022-03-03	6.670	6.550	6.670	6.490	6.705	482,500	3,174,125	6.5785	6.670	6.550	6.670	6.490	6.705	482,500	6.5785	4.87%
2022-03-02	6.360	6.330	6.375	5.805	6.410	843,000	5,275,157	6.2576	6.360	6.330	6.375	5.805	6.410	843,000	6.2576	13.67%
2022-03-01	5.595	5.580	-	5.495	5.605	371,000	2,070,945	5.5821	5.595	5.580	-	5.495	5.605	371,000	5.5821	1.82%
2022-02-28	5.495	5.460	5.600	5.495	5.575	293,000	1,620,235	5.5298	5.495	5.460	5.600	5.495	5.575	293,000	5.5298	0.64%
2022-02-25	5.460	5.390	5.575	5.425	5.575	145,000	791,477	5.4585	5.460	5.390	5.575	5.425	5.575	145,000	5.4585	-2.06%
2022-02-24	5.575	5.565	5.640	5.330	5.645	356,500	1,976,717	5.5448	5.575	5.565	5.640	5.330	5.645	356,500	5.5448	5.69%
2022-02-23	5.275	5.275	5.360	5.270	5.290	15,500	81,855	5.2810	5.275	5.275	5.360	5.270	5.290	15,500	5.2810	-1.95%
2022-02-22	5.380	5.370	5.380	5.320	5.390	464,000	2,490,965	5.3685	5.380	5.370	5.380	5.320	5.390	464,000	5.3685	4.36%
2022-02-21	5.155	5.145	5.160	5.130	5.155	19,000	97,877	5.1514	5.155	5.145	5.160	5.130	5.155	19,000	5.1514	0.49%
2022-02-18	5.130	5.090	5.300	5.130	5.150	34,000	174,600	5.1353	5.130	5.090	5.300	5.130	5.150	34,000	5.1353	-1.82%
2022-02-17	5.225	5.225	5.275	5.155	5.205	151,000	779,707	5.1636	5.225	5.225	5.275	5.155	5.205	151,000	5.1636	-0.10%
2022-02-16	5.230	5.185	5.325	5.160	5.230	151,000	781,752	5.1772	5.230	5.185	5.325	5.160	5.230	151,000	5.1772	-1.78%
2022-02-15	5.325	5.220	5.360	5.325	5.355	24,000	128,445	5.3519	5.325	5.220	5.360	5.325	5.355	24,000	5.3519	-0.28%
2022-02-14	5.340	5.300	5.370	5.245	5.345	537,500	2,854,397	5.3105	5.340	5.300	5.370	5.245	5.345	537,500	5.3105	4.91%
2022-02-11	5.090	5.080	5.105	5.070	5.100	58,500	297,760	5.0899	5.090	5.080	5.105	5.070	5.100	58,500	5.0899	-0.20%
2022-02-10	5.100	5.045	5.175	5.045	5.240	140,000	718,580	5.1327	5.100	5.045	5.175	5.045	5.240	140,000	5.1327	1.09%
2022-02-09	5.045	4.670	5.040	5.060	5.095	20,500	103,772	5.0620	5.045	4.670	5.040	5.060	5.095	20,500	5.0620	-2.04%
2022-02-08	5.150	4.670	5.200	5.150	5.180	125,500	647,815	5.1619	5.150	4.670	5.200	5.150	5.180	125,500	5.1619	-0.48%
2022-02-07	5.175	5.155	5.240	5.170	5.245	338,000	1,759,967	5.2070	5.175	5.155	5.240	5.170	5.245	338,000	5.2070	0.88%
2022-02-04	5.130	5.105	5.160	5.085	5.155	741,500	3,808,642	5.1364	5.130	5.105	5.160	5.085	5.155	741,500	5.1364	2.97%
2022-01-31	4.982	4.964	5.000	4.982	4.982	132,000	657,624	4.9820	4.982	4.964	5.000	4.982	4.982	132,000	4.9820	0.85%
2022-01-28	4.940	4.920	4.950	4.920	4.946	373,000	1,840,381	4.9340	4.940	4.920	4.950	4.920	4.946	373,000	4.9340	0.41%
2022-01-27	4.920	4.898	4.948	4.900	4.920	67,000	328,832	4.9079	4.920	4.898	4.948	4.900	4.920	67,000	4.9079	1.36%
2022-01-26	4.854	4.854	4.880	4.820	4.858	28,500	137,870	4.8375	4.854	4.854	4.880	4.820	4.858	28,500	4.8375	2.02%
2022-01-25	4.758	4.734	4.758	4.736	4.758	33,000	156,486	4.7420	4.758	4.734	4.758	4.736	4.758	33,000	4.7420	-1.98%
2022-01-24	4.854	-	4.950	4.854	4.872	70,500	343,176	4.8677	4.854	-	4.950	4.854	4.872	70,500	4.8677	1.55%
2022-01-21	4.780	4.726	4.900	4.732	4.780	45,500	216,810	4.7651	4.780	4.726	4.900	4.732	4.780	45,500	4.7651	-1.16%
2022-01-20	4.836	4.816	4.860	4.834	4.852	42,000	203,381	4.8424	4.836	4.816	4.860	4.834	4.852	42,000	4.8424	0.00%
2022-01-19	4.836	-	4.836	4.840	4.884	136,000	663,006	4.8750	4.836	-	4.836	4.840	4.884	136,000	4.8750	0.17%
2022-01-18	4.828	-	4.830	4.772	4.828	17,000	81,473	4.7925	4.828	-	4.830	4.772	4.828	17,000	4.7925	1.86%
2022-01-17	4.740	4.712	4.750	4.688	4.746	125,500	593,379	4.7281	4.740	4.712	4.750	4.688	4.746	125,500	4.7281	2.55%
2022-01-14	4.622	4.600	4.656	4.604	4.620	129,500	598,128	4.6187	4.622	4.600	4.656	4.604	4.620	129,500	4.6187	-0.13%
2022-01-13	4.628	4.000	4.630	4.622	4.640	18,000	83,288	4.6271	4.628	4.000	4.630	4.622	4.640	18,000	4.6271	1.14%
2022-01-12	4.576	4.548	4.602	4.500	4.576	26,000	118,799	4.5692	4.576	4.548	4.602	4.500	4.576	26,000	4.5692	3.16%
2022-01-11	4.436	4.418	4.446	4.428	4.438	22,500	99,801	4.4356	4.436	4.418	4.446	4.428	4.438	22,500	4.4356	-0.67%
2022-01-10	4.466	-	4.500	4.444	4.466	34,000	151,130	4.4450	4.466	-	4.500	4.444	4.466	34,000	4.4450	-0.76%
2022-01-07	4.500	4.468	4.500	4.444	4.510	443,500	1,993,659	4.4953	4.500	4.468	4.500	4.444	4.510	443,500	4.4953	3.26%
2022-01-06	4.358	-	4.444	4.344	4.354	80,500	350,443	4.3533	4.358	-	4.444	4.344	4.354	80,500	4.3533	0.37%
2022-01-05	4.342	4.318	4.370	4.326	4.342	23,000	99,814	4.3397	4.342	4.318	4.370	4.326	4.342	23,000	4.3397	1.31%
2022-01-04	4.286	-	4.498	4.286	4.300	8,500	36,543	4.2992	4.286	-	4.498	4.286	4.300	8,500	4.2992	0.05%
2022-01-03	4.284	-	4.324	4.284	4.294	2,500	10,715	4.2860	4.284	-	4.324	4.284	4.294	2,500	4.2860	-0.93%
2021-12-31	4.324	4.272	4.350	4.324	4.324	3,000	12,972	4.3240	4.324	4.272	4.350	4.324	4.324	3,000	4.3240	0.37%
2021-12-30	4.308	4.278	4.330	4.314	4.332	81,000	349,575	4.3157	4.308	4.278	4.330	4.314	4.332	81,000	4.3157	0.37%
2021-12-29	4.292	4.272	4.326	4.274	4.292	466,500	1,996,252	4.2792	4.292	4.272	4.326	4.274	4.292	466,500	4.2792	0.42%
2021-12-28	4.274	4.234	4.294	4.262	4.294	314,500	1,346,301	4.2808	4.274	4.234	4.294	4.262	4.294	314,500	4.2808	2.69%
2021-12-24	4.162	4.146	4.176	4.162	4.162	300,000	1,248,600	4.1620	4.162	4.146	4.176	4.162	4.162	300,000	4.1620	1.07%
2021-12-23	4.118	3.500	-	4.116	4.126	14,500	59,771	4.1221	4.118	3.500	-	4.116	4.126	14,500	4.1221	2.18%
2021-12-22	4.030	3.998	4.050	4.022	4.044	321,500	1,294,510	4.0265	4.030	3.998	4.050	4.022	4.044	321,500	4.0265	3.17%
2021-12-21	3.906	3.850	-	3.906	3.906	500	1,953	3.9060	3.906	3.850	-	3.906	3.906	500	3.9060	1.24%
2021-12-20	3.858	3.828	3.886	3.836	3.920	165,000	638,919	3.8722	3.858	3.828	3.886	3.836	3.920	165,000	3.8722	-4.50%
2021-12-17	4.040	4.020	4.074	4.040	4.056	1,000	4,048	4.0480	4.040	4.020	4.074	4.040	4.056	1,000	4.0480	0.10%
2021-12-16	4.036	4.036	4.062	4.032	4.034	1,000	4,033	4.0330	4.036	4.036	4.062	4.032	4.034	1,000	4.0330	2.64%
2021-12-15	3.932	3.680	-	3.920	3.930	172,500	676,683	3.9228	3.932	3.680	-	3.920	3.930	172,500	3.9228	-2.43%
2021-12-14	4.030	3.998	4.056	4.000	4.030	142,000	570,530	4.0178	4.030	3.998	4.056	4.000	4.030	142,000	4.0178	-1.52%
2021-12-13	4.092	3.500	-	4.092	4.100	1,500	6,146	4.0973	4.092	3.500	-	4.092	4.100	1,500	4.0973	2.81%
2021-12-10	3.980	3.964	4.024	3.976	4.002	249,500	993,299	3.9812	3.980	3.964	4.024	3.976	4.002	249,500	3.9812	-2.93%
2021-12-09	4.100	4.088	4.118	4.100	4.130	16,500	67,908	4.1156	4.100	4.088	4.118	4.100	4.130	16,500	4.1156	1.59%
2021-12-08	4.036	4.000	4.054	4.000	4.046	30,000	121,355	4.0452	4.036	4.000	4.054	4.000	4.046	30,000	4.0452	1.15%
2021-12-07	3.990	3.980	4.000	3.932	3.990	108,500	430,734	3.9699	3.990	3.980	4.000	3.932	3.990	108,500	3.9699	4.29%
2021-12-06	3.826	3.816	4.000	3.816	3.826	25,500	97,518	3.8242	3.826	3.816	4.000	3.816	3.826	25,500	3.8242	-0.31%
2021-12-03	3.838	3.802	3.874	3.774	3.838	33,500	128,045	3.8222	3.838	3.802	3.874	3.774	3.838	33,500	3.8222	2.07%
2021-12-02	3.760	3.740	3.790	3.718	3.768	68,000	254,349	3.7404	3.760	3.740	3.790	3.718	3.768	68,000	3.7404	-2.59%
2021-12-01	3.860	3.834	3.896	3.790	3.860	165,500	633,703	3.8290	3.860	3.834	3.896	3.790	3.860	165,500	3.8290	0.47%
2021-11-30	3.842	3.824	3.890	3.800	4.004	137,000	535,936	3.9119	3.842	3.824	3.890	3.800	4.004	137,000	3.9119	-4.62%
2021-11-29	4.028	4.028	4.054	3.990	4.200	560,500	2,256,435	4.0258	4.028	4.028	4.054	3.990	4.200	560,500	4.0258	-4.55%
2021-11-26	4.220	4.200	4.244	4.260	4.260	2,000	8,520	4.2600	4.220	4.200	4.244	4.260	4.260	2,000	4.2600	-4.13%
2021-11-25	4.402	4.260	4.420	4.402	4.446	54,000	237,813	4.4039	4.402	4.260	4.420	4.402	4.446	54,000	4.4039	-0.99%
2021-11-24	4.446	4.414	4.466	4.280	4.450	375,000	1,667,743	4.4473	4.446	4.414	4.466	4.280	4.450	375,000	4.4473	3.88%
2021-11-23	4.280	4.260	4.330	4.272	4.300	101,000	432,113	4.2783	4.280	4.260	4.330	4.272	4.300	101,000	4.2783	0.14%
2021-11-22	4.274	4.268	4.320	4.268	4.282	45,000	192,126	4.2695	4.274	4.268	4.320	4.268	4.282	45,000	4.2695	-4.13%
2021-11-19	4.458	4.432	4.470	4.414	4.458	16,500	73,406	4.4488	4.458	4.432	4.470	4.414	4.458	16,500	4.4488	3.29%
2021-11-18	4.316	4.200	4.800	4.316	4.348	18,000	77,948	4.3304	4.316	4.200	4.800	4.316	4.348	18,000	4.3304	-3.70%
2021-11-17	4.482	4.444	4.502	-	-	0	0	-	4.482	4.444	4.502	-	-	0	-	-1.02%
2021-11-16	4.528	4.508	4.542	4.528	4.536	7,500	34,012	4.5349	4.528	4.508	4.542	4.528	4.536	7,500	4.5349	1.52%
2021-11-15	4.460	4.436	4.496	4.460	4.460	4,500	20,070	4.4600	4.460	4.436	4.496	4.460	4.460	4,500	4.4600	-0.76%
2021-11-12	4.494	4.470	4.506	4.494	4.494	6,000	26,964	4.4940	4.494	4.470	4.506	4.494	4.494	6,000	4.4940	-0.44%
2021-11-11	4.514	4.200	4.650	4.512	4.518	5,000	22,564	4.5128	4.514	4.200	4.650	4.512	4.518	5,000	4.5128	-3.34%
2021-11-10	4.670	4.650	4.696	4.656	4.678	17,500	81,743	4.6710	4.670	4.650	4.696	4.656	4.678	17,500	4.6710	2.28%
2021-11-09	4.566	4.528	4.584	4.566	4.566	500	2,283	4.5660	4.566	4.528	4.584	4.566	4.566	500	4.5660	-0.04%
2021-11-08	4.568	4.540	4.568	4.558	4.570	55,000	251,156	4.5665	4.568	4.540	4.568	4.558	4.570	55,000	4.5665	3.82%
2021-11-05	4.400	4.378	4.430	4.400	4.430	24,500	107,964	4.4067	4.400	4.378	4.430	4.400	4.430	24,500	4.4067	-1.96%
2021-11-04	4.488	4.484	4.520	4.428	4.480	96,000	426,881	4.4467	4.488	4.484	4.520	4.428	4.480	96,000	4.4467	-2.05%
2021-11-03	4.582	4.480	4.592	4.586	4.592	92,000	422,110	4.5882	4.582	4.480	4.592	4.586	4.592	92,000	4.5882	-1.97%
2021-11-02	4.674	4.642	4.686	4.644	4.676	74,000	345,574	4.6699	4.674	4.642	4.686	4.644	4.676	74,000	4.6699	1.43%
2021-11-01	4.608	4.574	4.632	4.606	4.624	145,000	668,201	4.6083	4.608	4.574	4.632	4.606	4.624	145,000	4.6083	0.13%
2021-10-29	4.602	4.590	4.638	4.580	4.600	54,500	250,222	4.5912	4.602	4.590	4.638	4.580	4.600	54,500	4.5912	1.19%
2021-10-28	4.548	4.518	4.572	4.496	4.548	38,000	171,217	4.5057	4.548	4.518	4.572	4.496	4.548	38,000	4.5057	-1.86%
2021-10-27	4.634	4.592	4.654	4.648	4.660	9,500	44,196	4.6522	4.634	4.592	4.654	4.648	4.660	9,500	4.6522	0.04%
2021-10-26	4.632	4.610	4.666	4.632	4.666	45,500	211,385	4.6458	4.632	4.610	4.666	4.632	4.666	45,500	4.6458	-1.32%
2021-10-25	4.694	4.688	4.698	4.682	4.700	31,500	147,728	4.6898	4.694	4.688	4.698	4.682	4.700	31,500	4.6898	2.67%
2021-10-22	4.572	4.554	4.600	4.566	4.598	55,500	253,589	4.5692	4.572	4.554	4.600	4.566	4.598	55,500	4.5692	-0.70%
2021-10-21	4.604	4.480	4.622	4.500	4.650	136,000	628,617	4.6222	4.604	4.480	4.622	4.500	4.650	136,000	4.6222	1.41%
2021-10-20	4.540	4.500	4.540	4.550	4.572	80,000	365,063	4.5633	4.540	4.500	4.540	4.550	4.572	80,000	4.5633	-0.70%
2021-10-19	4.572	4.572	4.600	4.526	4.576	67,000	304,840	4.5499	4.572	4.572	4.600	4.526	4.576	67,000	4.5499	-0.52%
2021-10-18	4.596	4.580	4.620	4.588	4.616	188,000	864,800	4.6000	4.596	4.580	4.620	4.588	4.616	188,000	4.6000	1.28%
2021-10-15	4.538	4.538	4.550	4.488	4.538	273,500	1,237,245	4.5237	4.538	4.538	4.550	4.488	4.538	273,500	4.5237	2.30%
2021-10-12	4.436	4.422	4.470	4.420	4.460	8,000	35,445	4.4306	4.436	4.422	4.470	4.420	4.460	8,000	4.4306	-0.49%
2021-10-11	4.458	4.434	4.460	4.428	4.458	65,000	288,924	4.4450	4.458	4.434	4.460	4.428	4.458	65,000	4.4450	1.60%
2021-10-08	4.388	4.376	4.400	4.208	4.400	173,000	756,002	4.3700	4.388	4.376	4.400	4.208	4.400	173,000	4.3700	4.28%
2021-10-07	4.208	4.208	4.232	4.190	4.250	706,000	2,987,422	4.2315	4.208	4.208	4.232	4.190	4.250	706,000	4.2315	-3.80%
2021-10-06	4.374	4.350	4.390	4.370	4.400	99,000	433,107	4.3748	4.374	4.350	4.390	4.370	4.400	99,000	4.3748	1.63%
2021-10-05	4.304	4.294	4.322	4.294	4.310	462,500	1,988,940	4.3004	4.304	4.294	4.322	4.294	4.310	462,500	4.3004	2.82%
2021-10-04	4.186	-	4.380	4.170	4.180	107,500	448,583	4.1729	4.186	-	4.380	4.170	4.180	107,500	4.1729	0.38%
2021-09-30	4.170	4.134	4.290	4.142	4.170	18,500	77,045	4.1646	4.170	4.134	4.290	4.142	4.170	18,500	4.1646	1.41%
2021-09-29	4.112	4.106	4.130	4.096	4.200	33,000	135,971	4.1203	4.112	4.106	4.130	4.096	4.200	33,000	4.1203	-2.56%
2021-09-28	4.220	4.180	4.238	4.170	4.244	883,500	3,717,562	4.2078	4.220	4.180	4.238	4.170	4.244	883,500	4.2078	2.23%
2021-09-27	4.128	-	4.150	4.112	4.162	23,500	97,412	4.1452	4.128	-	4.150	4.112	4.162	23,500	4.1452	1.83%
2021-09-24	4.054	4.036	4.070	4.034	4.070	83,000	337,042	4.0607	4.054	4.036	4.070	4.034	4.070	83,000	4.0607	1.05%
2021-09-23	4.012	3.996	4.018	4.000	4.016	151,500	606,480	4.0032	4.012	3.996	4.018	4.000	4.016	151,500	4.0032	1.98%
2021-09-21	3.934	-	3.950	3.922	3.926	10,000	39,224	3.9224	3.934	-	3.950	3.922	3.926	10,000	3.9224	0.20%
2021-09-20	3.926	3.902	3.958	3.926	3.944	7,500	29,490	3.9320	3.926	3.902	3.958	3.926	3.944	7,500	3.9320	-1.31%
2021-09-17	3.978	3.976	4.002	3.978	4.006	124,000	494,852	3.9907	3.978	3.976	4.002	3.978	4.006	124,000	3.9907	-0.75%
2021-09-16	4.008	4.008	4.022	3.988	4.020	568,500	2,279,748	4.0101	4.008	4.008	4.022	3.988	4.020	568,500	4.0101	1.73%
2021-09-15	3.940	3.918	3.940	3.906	3.942	60,000	235,186	3.9198	3.940	3.918	3.940	3.906	3.942	60,000	3.9198	0.51%
2021-09-14	3.920	3.902	3.920	3.916	3.920	38,000	148,904	3.9185	3.920	3.902	3.920	3.916	3.920	38,000	3.9185	0.98%
2021-09-13	3.882	3.846	3.884	3.870	3.884	244,500	947,736	3.8762	3.882	3.846	3.884	3.870	3.884	244,500	3.8762	2.10%
2021-09-10	3.802	3.782	3.840	3.800	3.800	75,000	285,000	3.8000	3.802	3.782	3.840	3.800	3.800	75,000	3.8000	-0.52%
2021-09-09	3.822	3.792	3.846	3.824	3.828	14,500	55,462	3.8250	3.822	3.792	3.846	3.824	3.828	14,500	3.8250	0.79%
2021-09-08	3.792	3.768	3.826	3.778	3.794	6,500	24,579	3.7814	3.792	3.768	3.826	3.778	3.794	6,500	3.7814	-0.47%
2021-09-07	3.810	3.786	3.816	3.810	3.828	38,500	147,187	3.8230	3.810	3.786	3.816	3.810	3.828	38,500	3.8230	0.69%
2021-09-06	3.784	3.762	3.786	3.780	3.800	112,500	426,266	3.7890	3.784	3.762	3.786	3.780	3.800	112,500	3.7890	-1.97%
2021-09-03	3.860	3.834	3.860	3.850	3.866	15,500	59,767	3.8559	3.860	3.834	3.860	3.850	3.866	15,500	3.8559	2.12%
2021-09-02	3.780	3.760	3.820	3.770	3.772	1,500	5,657	3.7713	3.780	3.760	3.820	3.770	3.772	1,500	3.7713	-0.89%
2021-09-01	3.814	3.792	3.854	-	-	0	0	-	3.814	3.792	3.854	-	-	0	-	0.21%
2021-08-31	3.806	3.774	3.828	3.798	3.816	5,000	19,048	3.8096	3.806	3.774	3.828	3.798	3.816	5,000	3.8096	1.06%
2021-08-30	3.766	3.332	3.780	3.796	3.808	7,000	26,584	3.7977	3.766	3.332	3.780	3.796	3.808	7,000	3.7977	-0.58%
2021-08-27	3.788	3.766	3.824	3.742	3.802	34,500	129,828	3.7631	3.788	3.766	3.824	3.742	3.802	34,500	3.7631	1.45%
2021-08-26	3.734	3.704	3.758	3.750	3.750	500	1,875	3.7500	3.734	3.704	3.758	3.750	3.750	500	3.7500	0.16%
2021-08-25	3.728	3.696	3.756	3.710	3.728	20,500	76,199	3.7170	3.728	3.696	3.756	3.710	3.728	20,500	3.7170	2.08%
2021-08-24	3.652	3.622	3.666	3.652	3.666	51,000	186,462	3.6561	3.652	3.622	3.666	3.652	3.666	51,000	3.6561	4.22%
2021-08-23	3.504	3.468	3.990	3.476	3.510	20,000	69,677	3.4839	3.504	3.468	3.990	3.476	3.510	20,000	3.4839	-0.34%
2021-08-20	3.516	3.500	3.516	3.502	3.538	124,000	437,342	3.5270	3.516	3.500	3.516	3.502	3.538	124,000	3.5270	0.40%
2021-08-19	3.502	3.500	3.502	3.504	3.566	169,500	600,300	3.5416	3.502	3.500	3.502	3.504	3.566	169,500	3.5416	-4.99%
2021-08-18	3.686	3.658	3.690	3.682	3.692	60,500	223,261	3.6903	3.686	3.658	3.690	3.682	3.692	60,500	3.6903	-0.16%
2021-08-17	3.692	3.468	3.692	3.692	3.716	5,500	20,426	3.7138	3.692	3.468	3.692	3.692	3.716	5,500	3.7138	-0.11%
2021-08-16	3.696	3.676	3.738	3.684	3.700	41,500	153,184	3.6912	3.696	3.676	3.738	3.684	3.700	41,500	3.6912	-2.22%
2021-08-13	3.780	3.760	3.800	3.778	3.786	1,500	5,675	3.7833	3.780	3.760	3.800	3.778	3.786	1,500	3.7833	-1.10%
2021-08-12	3.822	3.650	4.000	3.822	3.822	3,000	11,466	3.8220	3.822	3.650	4.000	3.822	3.822	3,000	3.8220	1.16%
2021-08-11	3.778	3.754	3.810	3.786	3.786	17,000	64,362	3.7860	3.778	3.754	3.810	3.786	3.786	17,000	3.7860	1.29%
2021-08-10	3.730	3.712	3.756	3.666	3.666	25,000	91,650	3.6660	3.730	3.712	3.756	3.666	3.666	25,000	3.6660	1.91%
2021-08-09	3.660	3.650	3.702	3.660	3.702	41,500	152,799	3.6819	3.660	3.650	3.702	3.660	3.702	41,500	3.6819	-3.89%
2021-08-06	3.808	3.792	3.854	3.786	3.834	26,500	100,673	3.7990	3.808	3.792	3.854	3.786	3.834	26,500	3.7990	1.55%
2021-08-05	3.750	3.716	3.786	3.738	3.770	17,500	65,537	3.7450	3.750	3.716	3.786	3.738	3.770	17,500	3.7450	-3.20%
2021-08-04	3.874	3.856	3.916	3.858	3.870	89,000	343,702	3.8618	3.874	3.856	3.916	3.858	3.870	89,000	3.8618	-1.27%
2021-08-03	3.924	3.700	3.940	3.922	3.940	2,000	7,862	3.9310	3.924	3.700	3.940	3.922	3.940	2,000	3.9310	-2.44%
2021-08-02	4.022	3.700	4.022	4.008	4.032	1,001,000	4,012,027	4.0080	4.022	3.700	4.022	4.008	4.032	1,001,000	4.0080	-0.30%
2021-07-30	4.034	4.000	4.034	4.008	4.034	100,500	403,854	4.0184	4.034	4.000	4.034	4.008	4.034	100,500	4.0184	0.65%
2021-07-29	4.008	3.986	4.020	3.976	4.016	445,000	1,774,922	3.9886	4.008	3.986	4.020	3.976	4.016	445,000	3.9886	1.31%
2021-07-28	3.956	3.468	3.968	3.956	3.960	70,500	279,157	3.9597	3.956	3.468	3.968	3.956	3.960	70,500	3.9597	1.02%
2021-07-27	3.916	3.560	3.916	3.916	3.962	1,818,000	7,185,005	3.9521	3.916	3.560	3.916	3.916	3.962	1,818,000	3.9521	1.98%
2021-07-26	3.840	3.840	3.852	3.840	3.878	106,500	409,339	3.8436	3.840	3.840	3.852	3.840	3.878	106,500	3.8436	-0.98%
2021-07-23	3.878	3.846	3.904	3.862	3.888	52,500	203,592	3.8779	3.878	3.846	3.904	3.862	3.888	52,500	3.8779	2.32%
2021-07-22	3.790	3.762	3.818	3.776	3.792	135,500	513,361	3.7886	3.790	3.762	3.818	3.776	3.792	135,500	3.7886	3.72%
2021-07-21	3.654	3.468	-	3.600	3.654	125,500	452,414	3.6049	3.654	3.468	-	3.600	3.654	125,500	3.6049	0.61%
2021-07-20	3.632	3.616	-	3.588	3.662	93,500	336,749	3.6016	3.632	3.616	-	3.588	3.662	93,500	3.6016	-4.67%
2021-07-19	3.810	3.790	3.814	3.808	3.826	29,000	110,494	3.8101	3.810	3.790	3.814	3.808	3.826	29,000	3.8101	-1.19%
2021-07-16	3.856	3.790	-	3.830	3.864	28,000	107,618	3.8435	3.856	3.790	-	3.830	3.864	28,000	3.8435	0.26%
2021-07-15	3.846	3.822	3.882	3.844	4.024	160,500	619,111	3.8574	3.846	3.822	3.882	3.844	4.024	160,500	3.8574	-4.42%
2021-07-14	4.024	4.010	4.050	4.000	4.024	418,000	1,679,766	4.0186	4.024	4.010	4.050	4.000	4.024	418,000	4.0186	1.11%
2021-07-13	3.980	3.976	4.000	3.960	3.980	171,500	679,655	3.9630	3.980	3.976	4.000	3.960	3.980	171,500	3.9630	0.61%
2021-07-12	3.956	3.950	3.998	3.964	3.998	24,000	95,560	3.9817	3.956	3.950	3.998	3.964	3.998	24,000	3.9817	1.18%
2021-07-09	3.910	3.910	3.922	3.886	3.900	62,000	241,723	3.8988	3.910	3.910	3.922	3.886	3.900	62,000	3.8988	2.68%
2021-07-08	3.808	-	3.832	3.808	3.854	138,000	529,968	3.8403	3.808	-	3.832	3.808	3.854	138,000	3.8403	-3.69%
2021-07-07	3.954	3.924	3.988	3.904	4.114	135,500	532,284	3.9283	3.954	3.924	3.988	3.904	4.114	135,500	3.9283	-3.89%
2021-07-06	4.114	4.112	4.120	4.014	4.114	1,695,000	6,923,663	4.0848	4.114	4.112	4.120	4.014	4.114	1,695,000	4.0848	2.49%
2021-07-05	4.014	4.014	4.028	3.992	4.020	72,500	289,711	3.9960	4.014	4.014	4.028	3.992	4.020	72,500	3.9960	-0.30%
2021-07-02	4.026	4.008	4.030	4.000	4.028	323,000	1,297,365	4.0166	4.026	4.008	4.030	4.000	4.028	323,000	4.0166	2.91%
2021-06-30	3.912	-	3.960	3.908	3.934	77,500	303,308	3.9137	3.912	-	3.960	3.908	3.934	77,500	3.9137	0.51%
2021-06-29	3.892	3.876	3.900	3.876	3.892	143,500	556,998	3.8815	3.892	3.876	3.900	3.876	3.892	143,500	3.8815	-1.37%
2021-06-28	3.946	3.924	3.950	3.944	3.960	111,500	440,313	3.9490	3.946	3.924	3.950	3.944	3.960	111,500	3.9490	0.61%
2021-06-25	3.922	3.918	3.924	3.918	3.938	183,000	718,779	3.9278	3.922	3.918	3.924	3.918	3.938	183,000	3.9278	0.05%
2021-06-24	3.920	3.916	3.952	3.900	3.920	510,500	1,996,276	3.9104	3.920	3.916	3.952	3.900	3.920	510,500	3.9104	0.26%
2021-06-23	3.910	3.910	3.952	3.904	3.910	61,500	240,185	3.9054	3.910	3.910	3.952	3.904	3.910	61,500	3.9054	0.41%
2021-06-22	3.894	3.890	4.000	3.900	3.910	181,500	709,309	3.9080	3.894	3.890	4.000	3.900	3.910	181,500	3.9080	1.88%
2021-06-21	3.822	3.772	3.832	3.820	3.840	64,000	244,783	3.8247	3.822	3.772	3.832	3.820	3.840	64,000	3.8247	1.33%
2021-06-18	3.772	3.750	-	3.750	3.772	75,000	282,382	3.7651	3.772	3.750	-	3.750	3.772	75,000	3.7651	-1.41%
2021-06-17	3.826	3.820	3.830	3.816	3.832	66,500	254,320	3.8244	3.826	3.820	3.830	3.816	3.832	66,500	3.8244	-1.09%
2021-06-16	3.868	3.832	3.868	3.820	3.872	138,500	536,082	3.8706	3.868	3.832	3.868	3.820	3.872	138,500	3.8706	1.79%
2021-06-15	3.800	3.780	3.804	3.782	3.800	28,500	107,986	3.7890	3.800	3.780	3.804	3.782	3.800	28,500	3.7890	1.01%
2021-06-11	3.762	3.728	3.786	3.710	3.762	67,000	249,786	3.7281	3.762	3.728	3.786	3.710	3.762	67,000	3.7281	1.02%
2021-06-10	3.724	3.690	3.730	3.714	3.724	1,500	5,576	3.7173	3.724	3.690	3.730	3.714	3.724	1,500	3.7173	-0.69%
2021-06-09	3.750	3.728	3.776	3.742	3.776	212,000	794,505	3.7477	3.750	3.728	3.776	3.742	3.776	212,000	3.7477	2.12%
2021-06-08	3.672	3.650	3.706	3.672	3.684	44,500	163,761	3.6800	3.672	3.650	3.706	3.672	3.684	44,500	3.6800	-0.70%
2021-06-07	3.698	3.698	3.732	3.690	3.690	1,000	3,690	3.6900	3.698	3.698	3.732	3.690	3.690	1,000	3.6900	0.22%
2021-06-04	3.690	3.678	3.722	3.670	3.690	12,000	44,090	3.6742	3.690	3.678	3.722	3.670	3.690	12,000	3.6742	0.11%
2021-06-03	3.686	3.664	3.702	3.686	3.702	260,500	963,396	3.6983	3.686	3.664	3.702	3.686	3.702	260,500	3.6983	1.26%
2021-06-02	3.640	3.628	3.650	3.640	3.642	160,000	582,523	3.6408	3.640	3.628	3.650	3.640	3.642	160,000	3.6408	0.11%
2021-06-01	3.636	3.620	3.644	3.608	3.628	92,000	332,841	3.6178	3.636	3.620	3.644	3.608	3.628	92,000	3.6178	1.28%
2021-05-31	3.590	3.566	3.608	3.558	3.580	22,000	78,609	3.5731	3.590	3.566	3.608	3.558	3.580	22,000	3.5731	0.28%
2021-05-28	3.580	3.280	3.588	3.580	3.608	877,000	3,140,917	3.5814	3.580	3.280	3.588	3.580	3.608	877,000	3.5814	1.42%
2021-05-27	3.530	3.500	3.554	3.532	3.540	2,500	8,838	3.5352	3.530	3.500	3.554	3.532	3.540	2,500	3.5352	-0.56%
2021-05-26	3.550	3.526	3.578	3.536	3.550	122,000	432,204	3.5427	3.550	3.526	3.578	3.536	3.550	122,000	3.5427	0.51%
2021-05-25	3.532	3.504	3.550	3.532	3.548	347,500	1,231,828	3.5448	3.532	3.504	3.550	3.532	3.548	347,500	3.5448	1.79%
2021-05-24	3.470	3.178	3.500	3.424	3.470	440,000	1,512,719	3.4380	3.470	3.178	3.500	3.424	3.470	440,000	3.4380	4.08%
2021-05-21	3.334	3.326	3.346	3.330	3.346	37,500	125,345	3.3425	3.334	3.326	3.346	3.330	3.346	37,500	3.3425	-2.74%
2021-05-20	3.428	3.406	3.588	3.400	3.434	121,500	415,332	3.4184	3.428	3.406	3.588	3.400	3.434	121,500	3.4184	-4.46%
2021-05-18	3.588	3.582	3.600	3.568	3.588	626,500	2,237,856	3.5720	3.588	3.582	3.600	3.568	3.588	626,500	3.5720	2.11%
2021-05-17	3.514	3.500	3.526	3.500	3.528	71,500	251,061	3.5113	3.514	3.500	3.526	3.500	3.528	71,500	3.5113	2.09%
2021-05-14	3.442	3.406	3.464	3.410	3.444	41,000	140,405	3.4245	3.442	3.406	3.464	3.410	3.444	41,000	3.4245	-1.49%
2021-05-13	3.494	-	3.524	3.512	3.534	68,000	239,473	3.5217	3.494	-	3.524	3.512	3.534	68,000	3.5217	-1.47%
2021-05-12	3.546	3.528	3.546	3.510	3.546	51,000	179,452	3.5187	3.546	3.528	3.546	3.510	3.546	51,000	3.5187	2.19%
2021-05-11	3.470	3.464	3.490	3.466	3.482	3,000	10,429	3.4763	3.470	3.464	3.490	3.466	3.482	3,000	3.4763	-1.42%
2021-05-10	3.520	3.492	3.528	3.512	3.524	80,000	281,488	3.5186	3.520	3.492	3.528	3.512	3.524	80,000	3.5186	0.74%
2021-05-07	3.494	3.480	3.502	-	-	0	0	-	3.494	3.480	3.502	-	-	0	-	-1.41%
2021-05-06	3.544	3.522	3.574	3.534	3.542	64,000	226,208	3.5345	3.544	3.522	3.574	3.534	3.542	64,000	3.5345	-0.78%
2021-05-05	3.572	3.550	3.604	3.538	3.574	389,000	1,387,416	3.5666	3.572	3.550	3.604	3.538	3.574	389,000	3.5666	2.53%
2021-05-04	3.484	3.002	3.488	3.472	3.484	65,000	226,320	3.4818	3.484	3.002	3.488	3.472	3.484	65,000	3.4818	1.99%
2021-05-03	3.416	3.386	3.446	3.414	3.416	10,500	35,848	3.4141	3.416	3.386	3.446	3.414	3.416	10,500	3.4141	-1.84%
2021-04-30	3.480	3.452	3.482	3.470	3.488	129,000	448,936	3.4801	3.480	3.452	3.482	3.470	3.488	129,000	3.4801	0.87%
2021-04-29	3.450	3.450	3.460	3.446	3.460	89,500	309,059	3.4532	3.450	3.450	3.460	3.446	3.460	89,500	3.4532	1.47%
2021-04-28	3.400	3.364	3.408	3.378	3.402	88,500	299,613	3.3855	3.400	3.364	3.408	3.378	3.402	88,500	3.3855	0.89%
2021-04-27	3.370	3.344	3.370	3.348	3.370	127,000	426,058	3.3548	3.370	3.344	3.370	3.348	3.370	127,000	3.3548	1.51%
2021-04-26	3.320	3.270	3.350	3.320	3.358	61,000	204,346	3.3499	3.320	3.270	3.350	3.320	3.358	61,000	3.3499	-0.60%
2021-04-23	3.340	3.330	3.368	3.334	3.340	26,500	88,480	3.3389	3.340	3.330	3.368	3.334	3.340	26,500	3.3389	1.52%
2021-04-22	3.290	3.286	3.312	3.290	3.290	11,000	36,190	3.2900	3.290	3.286	3.312	3.290	3.290	11,000	3.2900	-2.49%
2021-04-21	3.374	3.374	3.400	3.364	3.378	406,000	1,367,756	3.3689	3.374	3.374	3.400	3.364	3.378	406,000	3.3689	-2.65%
2021-04-20	3.466	3.466	3.474	3.400	3.462	901,500	3,101,846	3.4408	3.466	3.466	3.474	3.400	3.462	901,500	3.4408	1.29%
2021-04-19	3.422	3.400	3.452	3.396	3.422	296,500	1,009,217	3.4038	3.422	3.400	3.452	3.396	3.422	296,500	3.4038	-0.81%
2021-04-16	3.450	3.002	-	3.430	3.450	196,000	673,047	3.4339	3.450	3.002	-	3.430	3.450	196,000	3.4339	1.11%
2021-04-15	3.412	3.412	3.422	3.402	3.436	536,000	1,829,558	3.4134	3.412	3.412	3.422	3.402	3.436	536,000	3.4134	3.58%
2021-04-14	3.294	3.278	3.326	-	-	0	0	-	3.294	3.278	3.326	-	-	0	-	1.35%
2021-04-13	3.250	3.218	3.274	3.250	3.262	50,500	164,384	3.2551	3.250	3.218	3.274	3.250	3.262	50,500	3.2551	1.63%
2021-04-12	3.198	3.164	3.222	3.198	3.222	20,000	64,187	3.2094	3.198	3.164	3.222	3.198	3.222	20,000	3.2094	-0.68%
2021-04-09	3.220	3.200	3.246	3.226	3.240	220,500	713,555	3.2361	3.220	3.200	3.246	3.226	3.240	220,500	3.2361	-0.06%
2021-04-08	3.222	3.200	3.230	3.210	3.234	26,500	85,466	3.2251	3.222	3.200	3.230	3.210	3.234	26,500	3.2251	-0.49%
2021-04-07	3.238	3.218	3.264	3.228	3.236	97,000	313,716	3.2342	3.238	3.218	3.264	3.228	3.236	97,000	3.2342	-1.40%
2021-04-01	3.284	3.180	3.366	3.230	3.292	11,500	37,413	3.2533	3.284	3.180	3.366	3.230	3.292	11,500	3.2533	-0.48%
2021-03-31	3.300	3.276	3.326	3.294	3.308	108,000	356,932	3.3049	3.300	3.276	3.326	3.294	3.308	108,000	3.3049	-1.43%
2021-03-30	3.348	3.324	3.366	3.308	3.360	85,500	285,794	3.3426	3.348	3.324	3.366	3.308	3.360	85,500	3.3426	2.45%
2021-03-29	3.268	-	3.300	3.236	3.310	39,000	128,557	3.2963	3.268	-	3.300	3.236	3.310	39,000	3.2963	0.74%
2021-03-26	3.244	3.244	3.284	3.212	3.222	95,500	307,107	3.2158	3.244	3.244	3.284	3.212	3.222	95,500	3.2158	-1.04%
2021-03-25	3.278	3.274	3.300	3.256	3.278	205,000	669,379	3.2653	3.278	3.274	3.300	3.256	3.278	205,000	3.2653	3.15%
2021-03-24	3.178	3.180	3.204	3.128	3.170	194,000	609,244	3.1404	3.178	3.180	3.204	3.128	3.170	194,000	3.1404	-3.93%
2021-03-23	3.308	3.276	3.308	3.300	3.310	34,000	112,316	3.3034	3.308	3.276	3.308	3.300	3.310	34,000	3.3034	0.24%
2021-03-22	3.300	3.276	3.324	3.298	3.330	50,500	167,200	3.3109	3.300	3.276	3.324	3.298	3.330	50,500	3.3109	0.92%
2021-03-19	3.270	3.240	3.286	3.220	3.396	581,500	1,902,242	3.2713	3.270	3.240	3.286	3.220	3.396	581,500	3.2713	-6.03%
2021-03-18	3.480	3.454	3.480	3.482	3.506	137,500	480,090	3.4916	3.480	3.454	3.480	3.482	3.506	137,500	3.4916	-1.81%
2021-03-17	3.544	3.524	3.572	3.524	3.544	361,500	1,275,378	3.5280	3.544	3.524	3.572	3.524	3.544	361,500	3.5280	0.28%
2021-03-16	3.534	3.510	3.560	3.518	3.530	49,500	174,211	3.5194	3.534	3.510	3.560	3.518	3.530	49,500	3.5194	-1.83%
2021-03-15	3.600	3.578	3.620	3.588	3.610	565,000	2,032,027	3.5965	3.600	3.578	3.620	3.588	3.610	565,000	3.5965	0.84%
2021-03-12	3.570	3.548	3.596	3.558	3.586	301,000	1,075,438	3.5729	3.570	3.548	3.596	3.558	3.586	301,000	3.5729	1.54%
2021-03-11	3.516	3.490	3.530	3.514	3.532	300,000	1,057,650	3.5255	3.516	3.490	3.530	3.514	3.532	300,000	3.5255	2.09%
2021-03-10	3.444	3.422	3.474	3.432	3.496	944,000	3,258,049	3.4513	3.444	3.422	3.474	3.432	3.496	944,000	3.4513	-1.82%
2021-03-09	3.508	3.482	3.540	3.496	3.560	809,000	2,864,425	3.5407	3.508	3.482	3.540	3.496	3.560	809,000	3.5407	-3.36%
2021-03-08	3.630	3.450	3.670	3.630	3.682	805,000	2,950,398	3.6651	3.630	3.450	3.670	3.630	3.682	805,000	3.6651	3.01%
2021-03-05	3.524	3.492	3.550	3.464	3.524	810,000	2,831,551	3.4957	3.524	3.492	3.550	3.464	3.524	810,000	3.4957	4.88%
2021-03-04	3.360	3.334	3.368	3.326	3.360	66,000	221,082	3.3497	3.360	3.334	3.368	3.326	3.360	66,000	3.3497	3.38%
2021-03-03	3.250	3.248	3.280	3.238	3.252	123,000	399,063	3.2444	3.250	3.248	3.280	3.238	3.252	123,000	3.2444	-0.25%
2021-03-02	3.258	3.240	3.282	3.234	3.270	283,000	918,025	3.2439	3.258	3.240	3.282	3.234	3.270	283,000	3.2439	-4.23%
2021-03-01	3.402	3.380	3.428	3.388	3.414	343,500	1,168,513	3.4018	3.402	3.380	3.428	3.388	3.414	343,500	3.4018	-0.29%
2021-02-26	3.412	3.378	3.430	3.284	3.436	121,500	415,394	3.4189	3.412	3.378	3.430	3.284	3.436	121,500	3.4189	-1.22%
2021-02-25	3.454	3.436	3.488	3.390	3.454	780,000	2,684,766	3.4420	3.454	3.436	3.488	3.390	3.454	780,000	3.4420	3.79%
2021-02-24	3.328	3.312	3.364	3.316	3.398	702,000	2,334,754	3.3259	3.328	3.312	3.364	3.316	3.398	702,000	3.3259	-2.12%
2021-02-23	3.400	3.400	3.402	3.370	3.414	895,500	3,038,237	3.3928	3.400	3.400	3.402	3.370	3.414	895,500	3.3928	4.68%
2021-02-22	3.248	3.190	3.250	3.242	3.268	565,500	1,837,475	3.2493	3.248	3.190	3.250	3.242	3.268	565,500	3.2493	0.25%
2021-02-19	3.240	3.208	3.254	3.198	3.348	334,500	1,078,589	3.2245	3.240	3.208	3.254	3.198	3.348	334,500	3.2245	-3.23%
2021-02-18	3.348	3.342	3.360	3.288	3.368	500,500	1,680,331	3.3573	3.348	3.342	3.360	3.288	3.368	500,500	3.3573	1.82%
2021-02-17	3.288	3.270	3.290	3.250	3.288	352,000	1,147,898	3.2611	3.288	3.270	3.290	3.250	3.288	352,000	3.2611	0.61%
2021-02-16	3.268	3.262	3.272	3.262	3.278	322,000	1,053,334	3.2712	3.268	3.262	3.272	3.262	3.278	322,000	3.2712	3.48%
2021-02-11	3.158	3.152	3.168	3.158	3.168	541,000	1,708,832	3.1587	3.158	3.152	3.168	3.158	3.168	541,000	3.1587	-0.06%
2021-02-10	3.160	3.134	3.164	3.156	3.170	195,000	616,404	3.1610	3.160	3.134	3.164	3.156	3.170	195,000	3.1610	-0.38%
2021-02-09	3.172	3.160	3.172	3.152	3.172	175,500	556,056	3.1684	3.172	3.160	3.172	3.152	3.172	175,500	3.1684	1.67%
2021-02-08	3.120	3.110	3.130	3.106	3.120	281,500	876,550	3.1139	3.120	3.110	3.130	3.106	3.120	281,500	3.1139	1.89%
2021-02-05	3.062	3.040	3.094	3.062	3.074	255,000	782,811	3.0698	3.062	3.040	3.094	3.062	3.074	255,000	3.0698	0.46%
2021-02-04	3.048	2.996	-	3.000	3.052	236,500	719,826	3.0437	3.048	2.996	-	3.000	3.052	236,500	3.0437	1.74%
2021-02-03	2.996	2.978	2.996	2.950	2.996	117,000	348,927	2.9823	2.996	2.978	2.996	2.950	2.996	117,000	2.9823	2.04%
2021-02-02	2.936	2.910	2.936	2.850	2.940	123,500	362,364	2.9341	2.936	2.910	2.936	2.850	2.940	123,500	2.9341	3.02%
2021-02-01	2.850	2.830	2.880	2.824	2.850	178,500	507,128	2.8411	2.850	2.830	2.880	2.824	2.850	178,500	2.8411	0.49%
2021-01-29	2.836	2.800	2.840	-	-	0	0	-	2.836	2.800	2.840	-	-	0	-	-0.42%
2021-01-28	2.848	2.800	2.858	2.848	2.866	201,000	575,262	2.8620	2.848	2.800	2.858	2.848	2.866	201,000	2.8620	-0.84%
2021-01-27	2.872	2.848	2.900	2.858	2.872	398,500	1,139,808	2.8602	2.872	2.848	2.900	2.858	2.872	398,500	2.8602	0.77%
2021-01-26	2.850	2.822	2.856	2.840	2.862	410,500	1,172,347	2.8559	2.850	2.822	2.856	2.840	2.862	410,500	2.8559	-0.07%
2021-01-25	2.852	2.830	2.880	2.834	2.852	154,000	437,417	2.8404	2.852	2.830	2.880	2.834	2.852	154,000	2.8404	0.28%
2021-01-22	2.844	2.816	2.860	2.844	2.854	308,500	877,932	2.8458	2.844	2.816	2.860	2.844	2.854	308,500	2.8458	-1.46%
2021-01-21	2.886	2.880	2.890	2.878	2.900	252,500	727,783	2.8823	2.886	2.880	2.890	2.878	2.900	252,500	2.8823	-0.48%
2021-01-20	2.900	2.872	2.900	2.890	2.900	235,500	681,634	2.8944	2.900	2.872	2.900	2.890	2.900	235,500	2.8944	1.75%
2021-01-19	2.850	2.826	2.876	2.834	2.850	465,000	1,320,487	2.8398	2.850	2.826	2.876	2.834	2.850	465,000	2.8398	0.64%
2021-01-18	2.832	2.810	2.860	2.814	2.840	205,500	580,480	2.8247	2.832	2.810	2.860	2.814	2.840	205,500	2.8247	-1.87%
2021-01-15	2.886	2.882	2.910	2.880	2.912	264,000	766,148	2.9021	2.886	2.882	2.910	2.880	2.912	264,000	2.9021	0.14%
2021-01-14	2.882	2.882	2.912	2.866	2.882	145,500	417,549	2.8698	2.882	2.882	2.912	2.866	2.882	145,500	2.8698	-0.83%
2021-01-13	2.906	2.900	2.922	2.904	2.920	131,500	382,765	2.9108	2.906	2.900	2.922	2.904	2.920	131,500	2.9108	1.68%
2021-01-12	2.858	2.846	2.862	2.830	2.858	111,000	314,906	2.8370	2.858	2.846	2.862	2.830	2.858	111,000	2.8370	1.78%
2021-01-11	2.808	2.740	2.812	2.804	2.830	500,500	1,410,708	2.8186	2.808	2.740	2.812	2.804	2.830	500,500	2.8186	1.01%
2021-01-08	2.780	2.770	2.780	2.762	2.786	271,000	750,442	2.7692	2.780	2.770	2.780	2.762	2.786	271,000	2.7692	0.22%
2021-01-07	2.774	2.766	2.780	2.752	2.776	498,000	1,376,419	2.7639	2.774	2.766	2.780	2.752	2.776	498,000	2.7639	2.06%
2021-01-06	2.718	2.700	2.724	2.598	2.724	681,500	1,850,240	2.7150	2.718	2.700	2.724	2.598	2.724	681,500	2.7150	5.27%
2021-01-05	2.582	2.560	2.598	2.580	2.650	626,500	1,621,491	2.5882	2.582	2.560	2.598	2.580	2.650	626,500	2.5882	-4.09%
2021-01-04	2.692	2.684	2.692	2.630	2.694	810,000	2,169,546	2.6785	2.692	2.684	2.692	2.630	2.694	810,000	2.6785	2.51%
2020-12-31	2.626	2.610	2.630	2.620	2.626	188,000	493,094	2.6228	2.626	2.610	2.630	2.620	2.626	188,000	2.6228	0.00%
2020-12-30	2.626	2.610	2.630	2.616	2.628	601,000	1,576,862	2.6237	2.626	2.610	2.630	2.616	2.628	601,000	2.6237	0.38%
2020-12-29	2.616	2.586	2.630	2.598	2.624	63,000	164,368	2.6090	2.616	2.586	2.630	2.598	2.624	63,000	2.6090	-0.30%
2020-12-28	2.624	2.602	2.626	2.608	2.628	16,000	41,804	2.6128	2.624	2.602	2.626	2.608	2.628	16,000	2.6128	-0.15%
2020-12-24	2.628	2.598	2.628	2.616	2.628	1,247,500	3,270,075	2.6213	2.628	2.598	2.628	2.616	2.628	1,247,500	2.6213	4.04%
2020-12-23	2.526	2.508	2.558	2.514	2.526	48,000	120,847	2.5176	2.526	2.508	2.558	2.514	2.526	48,000	2.5176	-1.25%
2020-12-22	2.558	2.530	2.584	2.538	2.600	945,000	2,409,778	2.5500	2.558	2.530	2.584	2.538	2.600	945,000	2.5500	-0.85%
2020-12-21	2.580	2.568	2.600	2.580	2.610	77,000	199,957	2.5968	2.580	2.568	2.600	2.580	2.610	77,000	2.5968	-1.90%
2020-12-18	2.630	2.604	2.634	2.628	2.634	155,500	409,076	2.6307	2.630	2.604	2.634	2.628	2.634	155,500	2.6307	-0.68%
2020-12-17	2.648	2.632	2.648	2.634	2.648	324,000	855,250	2.6397	2.648	2.632	2.648	2.634	2.648	324,000	2.6397	2.40%
2020-12-16	2.586	2.564	2.604	2.584	2.600	2,867,500	7,440,766	2.5949	2.586	2.564	2.604	2.584	2.600	2,867,500	2.5949	1.41%
2020-12-15	2.550	2.524	2.574	2.548	2.558	70,000	178,658	2.5523	2.550	2.524	2.574	2.548	2.558	70,000	2.5523	-1.24%
2020-12-14	2.582	2.548	2.600	2.540	2.582	545,000	1,397,806	2.5648	2.582	2.548	2.600	2.540	2.582	545,000	2.5648	0.16%
2020-12-11	2.578	2.548	2.576	2.550	2.578	634,500	1,631,849	2.5719	2.578	2.548	2.576	2.550	2.578	634,500	2.5719	3.37%
2020-12-10	2.494	2.466	2.506	2.494	2.502	1,026,000	2,564,701	2.4997	2.494	2.466	2.506	2.494	2.502	1,026,000	2.4997	0.00%
2020-12-09	2.494	2.474	2.500	2.480	2.494	142,500	354,492	2.4877	2.494	2.474	2.500	2.480	2.494	142,500	2.4877	0.48%
2020-12-08	2.482	2.460	2.500	2.470	2.486	561,000	1,390,870	2.4793	2.482	2.460	2.500	2.470	2.486	561,000	2.4793	-1.12%
2020-12-07	2.510	2.500	2.516	2.504	2.512	210,500	528,049	2.5085	2.510	2.500	2.516	2.504	2.512	210,500	2.5085	-0.48%
2020-12-04	2.522	2.498	2.530	2.496	2.528	650,500	1,634,564	2.5128	2.522	2.498	2.530	2.496	2.528	650,500	2.5128	1.69%
2020-12-03	2.480	2.460	2.490	2.470	2.478	248,500	614,625	2.4733	2.480	2.460	2.490	2.470	2.478	248,500	2.4733	0.81%
2020-12-02	2.460	2.426	2.482	2.434	2.480	813,000	1,993,213	2.4517	2.460	2.426	2.482	2.434	2.480	813,000	2.4517	-0.81%
2020-12-01	2.480	2.476	2.484	2.478	2.480	71,000	176,020	2.4792	2.480	2.476	2.484	2.478	2.480	71,000	2.4792	0.08%
2020-11-30	2.478	2.452	2.490	2.470	2.494	149,500	371,296	2.4836	2.478	2.452	2.490	2.470	2.494	149,500	2.4836	-0.16%
2020-11-27	2.482	2.458	2.500	2.480	2.496	59,000	146,580	2.4844	2.482	2.458	2.500	2.480	2.496	59,000	2.4844	-1.27%
2020-11-26	2.514	2.500	2.520	2.510	2.522	65,500	164,987	2.5189	2.514	2.500	2.520	2.510	2.522	65,500	2.5189	0.08%
2020-11-25	2.512	2.486	2.514	2.486	2.514	547,000	1,369,452	2.5036	2.512	2.486	2.514	2.486	2.514	547,000	2.5036	3.37%
2020-11-24	2.430	2.412	2.430	2.406	2.436	201,500	487,949	2.4216	2.430	2.412	2.430	2.406	2.436	201,500	2.4216	0.66%
2020-11-23	2.414	2.396	2.430	2.386	2.410	153,000	366,504	2.3955	2.414	2.396	2.430	2.386	2.410	153,000	2.3955	1.86%
2020-11-20	2.370	2.350	2.398	2.370	2.374	40,500	96,101	2.3729	2.370	2.350	2.398	2.370	2.374	40,500	2.3729	-0.84%
2020-11-19	2.390	2.366	2.400	2.374	2.388	931,000	2,215,685	2.3799	2.390	2.366	2.400	2.374	2.388	931,000	2.3799	0.76%
2020-11-18	2.372	2.356	2.404	2.356	2.372	296,500	700,993	2.3642	2.372	2.356	2.404	2.356	2.372	296,500	2.3642	0.17%
2020-11-17	2.368	2.344	2.396	2.368	2.382	194,000	460,592	2.3742	2.368	2.344	2.396	2.368	2.382	194,000	2.3742	0.34%
2020-11-16	2.360	2.350	2.512	2.348	2.360	44,000	103,515	2.3526	2.360	2.350	2.512	2.348	2.360	44,000	2.3526	-0.25%
2020-11-13	2.366	2.334	2.386	2.338	2.368	251,500	590,960	2.3497	2.366	2.334	2.386	2.338	2.368	251,500	2.3497	-1.58%
2020-11-12	2.404	2.368	2.410	2.378	2.410	474,500	1,139,411	2.4013	2.404	2.368	2.410	2.378	2.410	474,500	2.4013	-0.74%
2020-11-11	2.422	2.420	2.426	2.392	2.430	2,378,500	5,727,652	2.4081	2.422	2.420	2.426	2.392	2.430	2,378,500	2.4081	3.15%
2020-11-10	2.348	2.330	2.380	2.324	2.348	879,500	2,058,594	2.3406	2.348	2.330	2.380	2.324	2.348	879,500	2.3406	3.25%
2020-11-09	2.274	2.264	2.304	2.272	2.288	357,000	814,000	2.2801	2.274	2.264	2.304	2.272	2.288	357,000	2.2801	-0.35%
2020-11-06	2.282	2.250	2.304	2.250	2.282	228,000	517,420	2.2694	2.282	2.250	2.304	2.250	2.282	228,000	2.2694	-0.17%
2020-11-05	2.286	2.266	2.296	2.282	2.300	641,000	1,464,225	2.2843	2.286	2.266	2.296	2.282	2.300	641,000	2.2843	2.05%
2020-11-04	2.240	2.218	2.270	2.240	2.296	1,273,500	2,883,088	2.2639	2.240	2.218	2.270	2.240	2.296	1,273,500	2.2639	1.17%
2020-11-03	2.214	2.196	2.220	2.200	2.234	106,500	236,256	2.2184	2.214	2.196	2.220	2.200	2.234	106,500	2.2184	4.73%
2020-11-02	2.114	2.110	2.130	2.104	2.134	205,500	434,957	2.1166	2.114	2.110	2.130	2.104	2.134	205,500	2.1166	-1.49%
2020-10-30	2.146	2.114	2.168	2.116	2.182	350,500	752,360	2.1465	2.146	2.114	2.168	2.116	2.182	350,500	2.1465	-2.90%
2020-10-29	2.210	2.210	2.238	2.210	2.230	231,500	512,809	2.2152	2.210	2.210	2.238	2.210	2.230	231,500	2.2152	-1.95%
2020-10-28	2.254	2.250	2.260	2.260	2.266	113,000	255,955	2.2651	2.254	2.250	2.260	2.260	2.266	113,000	2.2651	-0.53%
2020-10-27	2.266	2.260	2.292	2.254	2.270	292,500	660,904	2.2595	2.266	2.260	2.292	2.254	2.270	292,500	2.2595	-3.33%
2020-10-23	2.344	2.316	2.344	2.344	2.352	42,000	98,686	2.3497	2.344	2.316	2.344	2.344	2.352	42,000	2.3497	0.69%
2020-10-22	2.328	2.326	2.356	2.300	2.326	31,000	71,842	2.3175	2.328	2.326	2.356	2.300	2.326	31,000	2.3175	-2.02%
2020-10-21	2.376	2.346	2.386	2.362	2.380	34,500	82,043	2.3781	2.376	2.346	2.386	2.362	2.380	34,500	2.3781	0.59%
2020-10-20	2.362	2.350	2.382	2.350	2.364	10,500	24,682	2.3507	2.362	2.350	2.382	2.350	2.364	10,500	2.3507	-0.34%
2020-10-19	2.370	2.362	2.390	2.368	2.374	190,500	451,342	2.3692	2.370	2.362	2.390	2.368	2.374	190,500	2.3692	0.34%
2020-10-16	2.362	2.340	2.380	2.356	2.364	245,000	578,240	2.3602	2.362	2.340	2.380	2.356	2.364	245,000	2.3602	-0.59%
2020-10-15	2.376	2.348	2.376	2.376	2.388	495,500	1,178,854	2.3791	2.376	2.348	2.376	2.376	2.388	495,500	2.3791	1.11%
2020-10-14	2.350	2.324	2.350	2.350	2.360	34,000	79,965	2.3519	2.350	2.324	2.350	2.350	2.360	34,000	2.3519	-0.59%
2020-10-12	2.364	2.336	2.372	2.360	2.372	90,000	212,449	2.3605	2.364	2.336	2.372	2.360	2.372	90,000	2.3605	-1.58%
2020-10-09	2.402	2.382	2.408	2.386	2.404	1,013,500	2,424,982	2.3927	2.402	2.382	2.408	2.386	2.404	1,013,500	2.3927	1.01%
2020-10-08	2.378	2.354	2.380	2.368	2.368	4,000	9,472	2.3680	2.378	2.354	2.380	2.368	2.368	4,000	2.3680	0.34%
2020-10-07	2.370	2.350	2.382	2.350	2.382	94,000	222,000	2.3617	2.370	2.350	2.382	2.350	2.382	94,000	2.3617	1.11%
2020-10-06	2.344	2.318	2.360	2.306	2.344	176,500	411,635	2.3322	2.344	2.318	2.360	2.306	2.344	176,500	2.3322	2.90%
2020-10-05	2.278	2.270	2.280	2.272	2.290	272,000	621,276	2.2841	2.278	2.270	2.280	2.272	2.290	272,000	2.2841	-1.64%
2020-09-30	2.316	2.316	2.344	2.310	2.322	114,500	264,956	2.3140	2.316	2.316	2.344	2.310	2.322	114,500	2.3140	-2.69%
2020-09-29	2.380	2.350	2.400	2.368	2.380	453,000	1,075,935	2.3751	2.380	2.350	2.400	2.368	2.380	453,000	2.3751	0.68%
2020-09-28	2.364	2.340	2.390	2.352	2.370	560,000	1,319,353	2.3560	2.364	2.340	2.390	2.352	2.370	560,000	2.3560	-1.09%
2020-09-25	2.390	2.362	2.398	2.378	2.394	292,000	697,048	2.3872	2.390	2.362	2.398	2.378	2.394	292,000	2.3872	1.62%
2020-09-24	2.352	2.330	2.378	2.336	2.356	302,500	709,533	2.3456	2.352	2.330	2.378	2.336	2.356	302,500	2.3456	0.00%
2020-09-23	2.352	2.330	2.382	2.332	2.350	55,500	130,170	2.3454	2.352	2.330	2.382	2.332	2.350	55,500	2.3454	0.09%
2020-09-22	2.350	2.334	2.360	2.340	2.360	153,000	359,359	2.3488	2.350	2.334	2.360	2.340	2.360	153,000	2.3488	-1.67%
2020-09-21	2.390	2.370	2.400	2.390	2.438	59,500	144,183	2.4232	2.390	2.370	2.400	2.390	2.438	59,500	2.4232	-1.97%
2020-09-18	2.438	2.428	2.442	2.394	2.442	306,000	743,353	2.4293	2.438	2.428	2.442	2.394	2.442	306,000	2.4293	2.09%
2020-09-17	2.388	2.370	2.400	2.370	2.402	212,500	506,780	2.3848	2.388	2.370	2.400	2.370	2.402	212,500	2.3848	-0.25%
2020-09-16	2.394	2.366	2.416	2.350	2.402	296,500	707,093	2.3848	2.394	2.366	2.416	2.350	2.402	296,500	2.3848	3.28%
2020-09-15	2.318	2.310	2.318	2.314	2.318	710,000	1,644,220	2.3158	2.318	2.310	2.318	2.314	2.318	710,000	2.3158	0.00%
2020-09-14	2.318	2.300	2.346	2.324	2.332	124,500	289,616	2.3262	2.318	2.300	2.346	2.324	2.332	124,500	2.3262	0.35%
2020-09-11	2.310	2.300	2.500	2.308	2.320	87,500	202,349	2.3126	2.310	2.300	2.500	2.308	2.320	87,500	2.3126	-0.35%
2020-09-10	2.318	2.316	2.328	2.318	2.340	336,500	782,554	2.3256	2.318	2.316	2.328	2.318	2.340	336,500	2.3256	0.26%
2020-09-09	2.312	2.298	2.346	2.274	2.300	519,500	1,185,726	2.2824	2.312	2.298	2.346	2.274	2.300	519,500	2.2824	-3.59%
2020-09-08	2.398	2.392	2.400	2.388	2.400	154,000	368,523	2.3930	2.398	2.392	2.400	2.388	2.400	154,000	2.3930	-0.50%
2020-09-07	2.410	2.400	2.410	2.376	2.456	425,000	1,019,338	2.3984	2.410	2.400	2.410	2.376	2.456	425,000	2.3984	-3.21%
2020-09-04	2.490	2.472	2.500	2.462	2.490	197,000	486,692	2.4705	2.490	2.472	2.500	2.462	2.490	197,000	2.4705	0.97%
2020-09-03	2.466	2.466	2.492	2.462	2.480	150,500	372,205	2.4731	2.466	2.466	2.492	2.462	2.480	150,500	2.4731	-2.45%
2020-09-02	2.528	2.526	2.530	2.518	2.530	140,500	354,937	2.5262	2.528	2.526	2.530	2.518	2.530	140,500	2.5262	0.64%
2020-09-01	2.512	2.500	2.544	2.500	2.512	109,000	273,509	2.5093	2.512	2.500	2.544	2.500	2.512	109,000	2.5093	-0.87%
2020-08-31	2.534	2.502	2.534	2.516	2.534	538,500	1,358,330	2.5224	2.534	2.502	2.534	2.516	2.534	538,500	2.5224	1.52%
2020-08-28	2.496	2.492	2.496	2.492	2.506	406,500	1,016,724	2.5012	2.496	2.492	2.496	2.492	2.506	406,500	2.5012	-0.95%
2020-08-27	2.520	2.518	2.536	2.518	2.530	480,500	1,211,357	2.5210	2.520	2.518	2.536	2.518	2.530	480,500	2.5210	-0.32%
2020-08-26	2.528	2.522	2.540	2.520	2.528	435,000	1,098,245	2.5247	2.528	2.522	2.540	2.520	2.528	435,000	2.5247	0.88%
2020-08-25	2.506	2.480	2.508	2.500	2.514	120,500	302,001	2.5062	2.506	2.480	2.508	2.500	2.514	120,500	2.5062	0.64%
2020-08-24	2.490	2.490	2.496	2.480	2.490	370,000	919,519	2.4852	2.490	2.490	2.496	2.480	2.490	370,000	2.4852	-0.32%
2020-08-21	2.498	2.496	2.500	2.498	2.508	671,500	1,680,124	2.5020	2.498	2.496	2.500	2.498	2.508	671,500	2.5020	0.16%
2020-08-20	2.494	2.494	2.508	2.490	2.492	37,000	92,143	2.4904	2.494	2.494	2.508	2.490	2.492	37,000	2.4904	-0.24%
2020-08-19	2.500	2.500	2.510	2.500	2.500	12,500	31,250	2.5000	2.500	2.500	2.510	2.500	2.500	12,500	2.5000	-0.32%
2020-08-18	2.508	2.480	2.512	2.494	2.508	213,000	533,128	2.5029	2.508	2.480	2.512	2.494	2.508	213,000	2.5029	0.48%
2020-08-17	2.496	2.496	2.500	2.480	2.500	398,500	992,898	2.4916	2.496	2.496	2.500	2.480	2.500	398,500	2.4916	0.48%
2020-08-14	2.484	2.450	2.490	2.476	2.490	596,000	1,479,640	2.4826	2.484	2.450	2.490	2.476	2.490	596,000	2.4826	0.00%
2020-08-13	2.484	2.480	2.492	2.482	2.492	334,500	831,329	2.4853	2.484	2.480	2.492	2.482	2.492	334,500	2.4853	0.57%
2020-08-12	2.470	2.464	2.470	2.452	2.470	331,500	814,583	2.4573	2.470	2.464	2.470	2.452	2.470	331,500	2.4573	-0.40%
2020-08-11	2.480	2.468	2.488	2.464	2.480	309,500	764,945	2.4716	2.480	2.468	2.488	2.464	2.480	309,500	2.4716	0.73%
2020-08-10	2.462	2.460	2.472	2.450	2.464	176,500	434,170	2.4599	2.462	2.460	2.472	2.450	2.464	176,500	2.4599	-0.65%
2020-08-07	2.478	2.464	2.480	2.466	2.496	110,500	273,338	2.4736	2.478	2.464	2.480	2.466	2.496	110,500	2.4736	-0.08%
2020-08-06	2.480	2.450	2.498	2.480	2.508	418,500	1,041,833	2.4894	2.480	2.450	2.498	2.480	2.508	418,500	2.4894	0.49%
2020-08-05	2.468	2.466	2.474	2.446	2.472	493,500	1,211,800	2.4555	2.468	2.466	2.474	2.446	2.472	493,500	2.4555	1.98%
2020-08-04	2.420	2.420	2.430	2.414	2.424	785,000	1,899,426	2.4197	2.420	2.420	2.430	2.414	2.424	785,000	2.4197	2.80%
2020-08-03	2.354	2.354	2.386	2.354	2.380	413,000	976,771	2.3651	2.354	2.354	2.386	2.354	2.380	413,000	2.3651	-1.51%
2020-07-31	2.390	2.386	2.420	2.374	2.400	770,000	1,835,725	2.3841	2.390	2.386	2.420	2.374	2.400	770,000	2.3841	-1.24%
2020-07-30	2.420	2.400	2.450	2.420	2.450	364,000	886,206	2.4346	2.420	2.400	2.450	2.420	2.450	364,000	2.4346	-1.22%
2020-07-29	2.450	2.440	2.450	2.426	2.452	88,000	214,412	2.4365	2.450	2.440	2.450	2.426	2.452	88,000	2.4365	-0.41%
2020-07-28	2.460	2.438	2.470	2.456	2.482	120,500	297,469	2.4686	2.460	2.438	2.470	2.456	2.482	120,500	2.4686	1.07%
2020-07-27	2.434	2.420	2.450	2.430	2.456	250,000	610,437	2.4417	2.434	2.420	2.450	2.430	2.456	250,000	2.4417	0.16%
2020-07-24	2.430	2.414	2.448	2.412	2.450	399,500	972,472	2.4342	2.430	2.414	2.448	2.412	2.450	399,500	2.4342	-2.72%
2020-07-23	2.498	2.490	2.498	2.480	2.500	321,000	798,570	2.4878	2.498	2.490	2.498	2.480	2.500	321,000	2.4878	1.05%
2020-07-22	2.472	2.440	2.472	2.460	2.482	620,000	1,532,478	2.4717	2.472	2.440	2.472	2.460	2.482	620,000	2.4717	1.31%
2020-07-21	2.440	2.430	2.444	2.420	2.444	470,500	1,145,889	2.4355	2.440	2.430	2.444	2.420	2.444	470,500	2.4355	2.09%
2020-07-20	2.390	2.386	2.416	2.386	2.410	621,500	1,489,640	2.3968	2.390	2.386	2.416	2.386	2.410	621,500	2.3968	-0.66%
2020-07-17	2.406	2.400	2.410	2.402	2.430	550,500	1,332,363	2.4203	2.406	2.400	2.410	2.402	2.430	550,500	2.4203	-1.07%
2020-07-16	2.432	2.432	2.434	2.428	2.452	1,192,000	2,906,868	2.4386	2.432	2.432	2.434	2.428	2.452	1,192,000	2.4386	0.08%
2020-07-15	2.430	2.404	2.424	2.410	2.430	1,139,000	2,753,164	2.4172	2.430	2.404	2.424	2.410	2.430	1,139,000	2.4172	3.67%
2020-07-14	2.344	2.330	2.386	2.334	2.390	567,000	1,329,663	2.3451	2.344	2.330	2.386	2.334	2.390	567,000	2.3451	-2.01%
2020-07-13	2.392	2.386	2.392	2.390	2.410	1,066,000	2,557,748	2.3994	2.392	2.386	2.392	2.390	2.410	1,066,000	2.3994	2.84%
2020-07-10	2.326	2.322	2.354	2.318	2.366	853,500	2,001,554	2.3451	2.326	2.322	2.354	2.318	2.366	853,500	2.3451	-3.96%
2020-07-09	2.422	2.400	2.422	2.410	2.434	668,000	1,619,894	2.4250	2.422	2.400	2.422	2.410	2.434	668,000	2.4250	0.67%
2020-07-08	2.406	2.408	2.410	2.398	2.418	883,000	2,123,457	2.4048	2.406	2.408	2.410	2.398	2.418	883,000	2.4048	0.67%
2020-07-07	2.390	2.368	2.398	2.382	2.434	697,500	1,672,523	2.3979	2.390	2.368	2.398	2.382	2.434	697,500	2.3979	-1.81%
2020-07-06	2.434	2.390	2.440	2.382	2.444	2,373,000	5,725,737	2.4129	2.434	2.390	2.440	2.382	2.444	2,373,000	2.4129	2.27%
2020-07-03	2.380	2.340	2.386	2.376	2.400	1,301,000	3,108,636	2.3894	2.380	2.340	2.386	2.376	2.400	1,301,000	2.3894	-0.25%
2020-07-02	2.386	2.380	2.396	2.346	2.394	754,000	1,789,091	2.3728	2.386	2.380	2.396	2.346	2.394	754,000	2.3728	1.97%
2020-06-30	2.340	2.300	2.340	2.314	2.350	819,500	1,919,113	2.3418	2.340	2.300	2.340	2.314	2.350	819,500	2.3418	3.27%
2020-06-29	2.266	2.258	2.280	2.256	2.288	661,500	1,498,815	2.2658	2.266	2.258	2.280	2.256	2.288	661,500	2.2658	-2.75%
2020-06-26	2.330	2.320	2.350	2.324	2.350	481,500	1,122,966	2.3322	2.330	2.320	2.350	2.324	2.350	481,500	2.3322	-2.18%
2020-06-24	2.382	2.372	2.386	2.376	2.428	1,095,000	2,617,411	2.3903	2.382	2.372	2.386	2.376	2.428	1,095,000	2.3903	-1.89%
2020-06-23	2.428	2.390	2.430	2.368	2.430	2,602,000	6,239,981	2.3981	2.428	2.390	2.430	2.368	2.430	2,602,000	2.3981	2.45%
2020-06-22	2.370	2.320	2.370	2.344	2.380	1,373,500	3,247,768	2.3646	2.370	2.320	2.370	2.344	2.380	1,373,500	2.3646	0.00%
2020-06-19	2.370	2.368	2.372	2.330	2.370	2,396,500	5,626,427	2.3478	2.370	2.368	2.372	2.330	2.370	2,396,500	2.3478	3.58%
2020-06-18	2.288	2.278	2.298	2.250	2.290	1,426,500	3,241,323	2.2722	2.288	2.278	2.298	2.250	2.290	1,426,500	2.2722	-1.04%
2020-06-17	2.312	2.288	2.312	2.264	2.314	955,000	2,183,178	2.2861	2.312	2.288	2.312	2.264	2.314	955,000	2.2861	1.94%
2020-06-16	2.268	2.268	2.270	2.150	2.270	1,811,500	4,060,485	2.2415	2.268	2.268	2.270	2.150	2.270	1,811,500	2.2415	6.38%
2020-06-15	2.132	2.120	2.134	2.050	2.162	2,488,500	5,273,226	2.1190	2.132	2.120	2.134	2.050	2.162	2,488,500	2.1190	-1.48%
2020-06-12	2.164	2.170	2.180	2.124	2.186	2,510,500	5,386,719	2.1457	2.164	2.170	2.180	2.124	2.186	2,510,500	2.1457	-5.25%
2020-06-11	2.284	2.280	2.300	2.282	2.320	1,191,000	2,738,447	2.2993	2.284	2.280	2.300	2.282	2.320	1,191,000	2.2993	-0.35%
2020-06-10	2.292	2.290	2.294	2.290	2.318	1,317,000	3,027,665	2.2989	2.292	2.290	2.294	2.290	2.318	1,317,000	2.2989	0.61%
2020-06-09	2.278	2.250	2.278	2.276	2.370	2,745,000	6,358,391	2.3164	2.278	2.250	2.278	2.276	2.370	2,745,000	2.3164	-5.08%
2020-06-08	2.400	2.382	2.390	2.338	2.404	3,779,500	8,981,934	2.3765	2.400	2.382	2.390	2.338	2.404	3,779,500	2.3765	4.35%
2020-06-05	2.300	2.290	2.300	2.252	2.304	2,347,500	5,353,703	2.2806	2.300	2.290	2.300	2.252	2.304	2,347,500	2.2806	3.14%
2020-06-04	2.230	2.222	2.230	2.220	2.290	1,926,000	4,301,246	2.2333	2.230	2.222	2.230	2.220	2.290	1,926,000	2.2333	-2.62%
2020-06-03	2.290	2.280	2.290	2.252	2.290	2,522,000	5,725,458	2.2702	2.290	2.280	2.290	2.252	2.290	2,522,000	2.2702	5.24%
2020-06-02	2.176	2.176	2.180	2.152	2.180	1,161,000	2,511,716	2.1634	2.176	2.176	2.180	2.152	2.180	1,161,000	2.1634	1.21%
2020-06-01	2.150	2.146	2.150	2.110	2.156	4,063,500	8,718,392	2.1455	2.150	2.146	2.150	2.110	2.156	4,063,500	2.1455	5.39%
2020-05-29	2.040	2.040	2.050	2.020	2.070	919,500	1,890,310	2.0558	2.040	2.040	2.050	2.020	2.070	919,500	2.0558	1.49%
2020-05-28	2.010	2.010	2.030	1.990	2.030	2,464,000	4,932,510	2.0018	2.010	2.010	2.030	1.990	2.030	2,464,000	2.0018	-4.29%
2020-05-27	2.100	2.090	2.100	2.080	2.130	2,417,500	5,099,875	2.1096	2.100	2.090	2.100	2.080	2.130	2,417,500	2.1096	-0.94%
2020-05-26	2.120	2.100	2.120	2.090	2.130	2,363,000	5,004,555	2.1179	2.120	2.100	2.120	2.090	2.130	2,363,000	2.1179	1.92%
2020-05-25	2.080	2.070	2.080	1.980	2.090	2,372,500	4,898,400	2.0647	2.080	2.070	2.080	1.980	2.090	2,372,500	2.0647	5.05%
2020-05-22	1.980	1.980	1.990	1.950	2.100	4,395,500	8,881,515	2.0206	1.980	1.980	1.990	1.950	2.100	4,395,500	2.0206	-5.26%
2020-05-21	2.090	2.090	2.100	2.030	2.120	3,886,500	8,091,375	2.0819	2.090	2.090	2.100	2.030	2.120	3,886,500	2.0819	5.03%
2020-05-20	1.990	1.990	2.010	1.990	2.030	2,421,000	4,872,605	2.0126	1.990	1.990	2.010	1.990	2.030	2,421,000	2.0126	-1.49%
2020-05-19	2.020	2.020	2.030	1.980	2.040	5,127,500	10,354,985	2.0195	2.020	2.020	2.030	1.980	2.040	5,127,500	2.0195	3.06%
2020-05-18	1.960	1.960	1.970	1.920	1.970	3,238,500	6,294,745	1.9437	1.960	1.960	1.970	1.920	1.970	3,238,500	1.9437	5.38%
2020-05-15	1.860	1.860	1.880	1.810	1.880	2,877,000	5,299,210	1.8419	1.860	1.860	1.880	1.810	1.880	2,877,000	1.8419	5.68%
2020-05-14	1.760	1.760	1.780	1.750	1.780	1,547,500	2,722,680	1.7594	1.760	1.760	1.780	1.750	1.780	1,547,500	1.7594	-0.56%
2020-05-13	1.770	1.770	1.780	1.770	1.790	1,151,500	2,050,185	1.7804	1.770	1.770	1.780	1.770	1.790	1,151,500	1.7804	-1.67%
2020-05-12	1.800	1.800	1.830	1.800	1.840	3,907,500	7,112,550	1.8202	1.800	1.800	1.830	1.800	1.840	3,907,500	1.8202	-3.23%
2020-05-11	1.860	1.850	1.860	1.830	1.870	1,480,000	2,739,325	1.8509	1.860	1.850	1.860	1.830	1.870	1,480,000	1.8509	1.64%
2020-05-08	1.830	1.820	1.830	1.800	1.840	2,371,000	4,312,440	1.8188	1.830	1.820	1.830	1.800	1.840	2,371,000	1.8188	2.23%
2020-05-07	1.790	1.780	1.790	1.780	1.830	1,970,500	3,545,805	1.7994	1.790	1.780	1.790	1.780	1.830	1,970,500	1.7994	-4.28%
2020-05-06	1.870	1.850	1.870	1.840	1.870	4,417,500	8,206,105	1.8576	1.870	1.850	1.870	1.840	1.870	4,417,500	1.8576	4.47%
2020-05-05	1.790	1.790	1.800	1.740	1.800	5,009,500	8,876,255	1.7719	1.790	1.790	1.800	1.740	1.800	5,009,500	1.7719	7.19%
2020-05-04	1.670	1.660	1.670	1.640	1.700	3,945,500	6,581,140	1.6680	1.670	1.660	1.670	1.640	1.700	3,945,500	1.6680	1.21%
2020-04-29	1.650	1.640	1.650	1.610	1.670	4,148,500	6,834,965	1.6476	1.650	1.640	1.650	1.610	1.670	4,148,500	1.6476	2.48%
2020-04-28	1.610	1.600	1.610	1.590	1.640	3,926,500	6,368,760	1.6220	1.610	1.600	1.610	1.590	1.640	3,926,500	1.6220	-0.62%
2020-04-27	1.620	1.610	1.620	1.600	1.680	5,175,000	8,495,595	1.6417	1.620	1.610	1.620	1.600	1.680	5,175,000	1.6417	-5.81%
2020-04-24	1.720	1.710	1.730	1.690	1.800	7,768,500	13,472,365	1.7342	1.720	1.710	1.730	1.690	1.800	7,768,500	1.7342	-2.27%
2020-04-23	1.760	1.760	1.790	1.720	1.850	19,273,000	34,304,275	1.7799	1.760	1.760	1.790	1.720	1.850	19,273,000	1.7799	6.67%
2020-04-22	1.650	1.640	1.650	1.510	1.780	21,607,000	35,276,510	1.6326	1.650	1.640	1.650	1.510	1.780	21,607,000	1.6326	-12.23%
2020-04-21	1.880	1.880	1.890	1.880	1.960	9,734,000	18,734,125	1.9246	1.880	1.880	1.890	1.880	1.960	9,734,000	1.9246	-5.05%
2020-04-20	1.980	1.970	1.980	1.970	2.020	5,042,500	10,026,070	1.9883	1.980	1.970	1.980	1.970	2.020	5,042,500	1.9883	-1.98%
2020-04-17	2.020	2.010	2.030	2.000	2.070	4,265,000	8,653,895	2.0290	2.020	2.010	2.030	2.000	2.070	4,265,000	2.0290	-0.49%
2020-04-16	2.030	2.020	2.030	2.010	2.100	5,218,000	10,693,355	2.0493	2.030	2.020	2.030	2.010	2.100	5,218,000	2.0493	-3.33%
2020-04-15	2.100	2.100	2.110	2.060	2.150	4,838,000	10,245,960	2.1178	2.100	2.100	2.110	2.060	2.150	4,838,000	2.1178	-3.23%
2020-04-14	2.170	2.150	2.170	1.970	2.180	18,126,500	38,523,385	2.1253	2.170	2.150	2.170	1.970	2.180	18,126,500	2.1253	3.33%
2020-04-09	2.100	2.090	2.100	2.080	2.180	12,531,500	26,407,215	2.1073	2.100	2.090	2.100	2.080	2.180	12,531,500	2.1073	1.94%
2020-04-08	2.060	2.060	2.070	2.020	2.120	8,643,000	17,906,980	2.0718	2.060	2.060	2.070	2.020	2.120	8,643,000	2.0718	-3.29%
2020-04-07	2.130	2.120	2.130	2.100	2.160	10,519,500	22,475,160	2.1365	2.130	2.120	2.130	2.100	2.160	10,519,500	2.1365	-1.39%
2020-04-06	2.160	2.160	2.170	1.970	2.170	25,329,000	53,379,155	2.1074	2.160	2.160	2.170	1.970	2.170	25,329,000	2.1074	10.20%
2020-04-03	1.960	1.960	1.970	1.840	1.970	24,303,500	46,496,245	1.9132	1.960	1.960	1.970	1.840	1.970	24,303,500	1.9132	8.29%
2020-04-02	1.810	1.810	1.820	1.650	1.840	16,872,500	29,680,925	1.7591	1.810	1.810	1.820	1.650	1.840	16,872,500	1.7591	10.37%
2020-04-01	1.640	1.630	1.640	1.630	1.800	20,257,500	34,125,625	1.6846	1.640	1.630	1.640	1.630	1.800	20,257,500	1.6846	-8.89%
2020-03-31	1.800	1.800	1.820	1.680	1.900	8,546,500	15,076,125	1.7640	1.800	1.800	1.820	1.680	1.900	8,546,500	1.7640	6.51%
2020-03-30	1.690	1.660	1.690	1.670	1.840	4,102,000	7,176,295	1.7495	1.690	1.660	1.690	1.670	1.840	4,102,000	1.7495	-11.52%
2020-03-27	1.910	1.900	1.930	1.890	1.990	1,196,000	2,299,080	1.9223	1.910	1.900	1.930	1.890	1.990	1,196,000	1.9223	-4.02%
2020-03-26	1.990	1.980	2.040	1.990	2.050	1,521,000	3,075,185	2.0218	1.990	1.980	2.040	1.990	2.050	1,521,000	2.0218	-2.93%
2020-03-25	2.050	2.040	2.070	2.050	2.090	681,000	1,407,125	2.0663	2.050	2.040	2.070	2.050	2.090	681,000	2.0663	0.49%
2020-03-24	2.040	2.010	2.030	2.010	2.180	214,500	445,110	2.0751	2.040	2.010	2.030	2.010	2.180	214,500	2.0751	1.49%
2020-03-23	2.010	2.010	2.150	1.830	2.210	2,175,000	4,167,605	1.9161	2.010	2.010	2.150	1.830	2.210	2,175,000	1.9161	-9.87%
2020-03-20	2.230	2.200	2.290	2.140	2.390	1,556,500	3,487,385	2.2405	2.230	2.200	2.290	2.140	2.390	1,556,500	2.2405	4.21%
2020-03-19	2.140	2.060	2.140	2.050	2.410	1,387,000	3,030,155	2.1847	2.140	2.060	2.140	2.050	2.410	1,387,000	2.1847	-9.32%
2020-03-18	2.360	2.360	2.410	2.280	2.500	316,500	748,365	2.3645	2.360	2.360	2.410	2.280	2.500	316,500	2.3645	-7.09%
2020-03-17	2.540	2.540	2.570	2.450	2.600	236,002	600,560	2.5447	2.540	2.540	2.570	2.450	2.600	236,002	2.5447	-0.39%
2020-03-16	2.550	2.550	2.720	2.550	2.740	322,000	857,775	2.6639	2.550	2.550	2.720	2.550	2.740	322,000	2.6639	-6.59%
2020-03-13	2.730	2.700	3.400	2.550	2.740	799,500	2,091,530	2.6160	2.730	2.700	3.400	2.550	2.740	799,500	2.6160	5.41%
2020-03-12	2.590	2.570	2.790	2.500	2.640	410,500	1,061,155	2.5850	2.590	2.570	2.790	2.500	2.640	410,500	2.5850	-6.50%
2020-03-11	2.770	2.760	2.870	2.720	3.140	500,500	1,460,765	2.9186	2.770	2.760	2.870	2.720	3.140	500,500	2.9186	-7.67%
2020-03-10	3.000	3.000	3.120	3.000	3.400	5,985,500	20,283,220	3.3887	3.000	3.000	3.120	3.000	3.400	5,985,500	3.3887	0.33%
2020-03-09	2.990	2.880	3.100	2.500	3.260	499,500	1,384,960	2.7727	2.990	2.880	3.100	2.500	3.260	499,500	2.7727	-17.40%
2020-03-06	3.620	3.610	-	3.620	3.680	7,500	27,295	3.6393	3.620	3.610	-	3.620	3.680	7,500	3.6393	-3.98%
2020-03-05	3.770	3.700	-	3.810	3.810	1,000	3,810	3.8100	3.770	3.700	-	3.810	3.810	1,000	3.8100	-0.79%
2020-03-04	3.800	3.700	-	3.800	3.830	8,000	30,520	3.8150	3.800	3.700	-	3.800	3.830	8,000	3.8150	0.00%
2020-03-03	3.800	3.770	3.850	3.800	3.860	15,000	57,645	3.8430	3.800	3.770	3.850	3.800	3.860	15,000	3.8430	3.26%
2020-03-02	3.680	3.650	-	3.680	3.700	47,000	173,120	3.6834	3.680	3.650	-	3.680	3.700	47,000	3.6834	0.82%
2020-02-28	3.650	3.630	-	3.650	3.730	34,500	126,415	3.6642	3.650	3.630	-	3.650	3.730	34,500	3.6642	-5.19%
2020-02-27	3.850	3.820	-	3.830	3.890	72,000	276,225	3.8365	3.850	3.820	-	3.830	3.890	72,000	3.8365	-4.23%
2020-02-26	4.020	3.900	-	4.010	4.030	109,000	438,455	4.0225	4.020	3.900	-	4.010	4.030	109,000	4.0225	-2.43%
2020-02-25	4.120	4.120	-	4.120	4.120	2,500	10,300	4.1200	4.120	4.120	-	4.120	4.120	2,500	4.1200	-0.72%
2020-02-24	4.150	4.050	-	4.150	4.150	10,500	43,575	4.1500	4.150	4.050	-	4.150	4.150	10,500	4.1500	-2.81%
2020-02-21	4.270	4.050	4.310	-	-	0	0	-	4.270	4.050	4.310	-	-	0	-	-0.70%
2020-02-20	4.300	-	-	4.270	4.300	26,000	111,245	4.2787	4.300	-	-	4.270	4.300	26,000	4.2787	2.38%
2020-02-19	4.200	4.000	-	-	-	0	0	-	4.200	4.000	-	-	-	0	-	1.69%
2020-02-18	4.130	4.000	-	4.130	4.140	16,000	66,200	4.1375	4.130	4.000	-	4.130	4.140	16,000	4.1375	-0.96%
2020-02-17	4.170	4.000	-	4.150	4.170	8,500	35,365	4.1606	4.170	4.000	-	4.150	4.170	8,500	4.1606	1.46%
2020-02-14	4.110	4.000	-	-	-	0	0	-	4.110	4.000	-	-	-	0	-	0.49%
2020-02-13	4.090	-	4.090	4.110	4.110	2,000	8,220	4.1100	4.090	-	4.090	4.110	4.110	2,000	4.1100	0.49%
2020-02-12	4.070	3.930	-	4.070	4.070	2,000	8,140	4.0700	4.070	3.930	-	4.070	4.070	2,000	4.0700	1.75%
2020-02-11	4.000	3.990	4.010	4.000	4.020	31,000	124,200	4.0065	4.000	3.990	4.010	4.000	4.020	31,000	4.0065	-0.50%
2020-02-10	4.020	3.900	-	4.020	4.040	93,000	374,690	4.0289	4.020	3.900	-	4.020	4.040	93,000	4.0289	-1.47%
2020-02-07	4.080	4.070	4.080	4.080	4.110	22,000	90,020	4.0918	4.080	4.070	4.080	4.080	4.110	22,000	4.0918	-1.92%
2020-02-06	4.160	4.140	-	4.110	4.160	36,500	151,530	4.1515	4.160	4.140	-	4.110	4.160	36,500	4.1515	4.00%
2020-02-05	4.000	3.950	-	3.930	4.020	53,500	213,750	3.9953	4.000	3.950	-	3.930	4.020	53,500	3.9953	-1.23%
2020-02-04	4.050	3.900	-	4.030	4.050	47,500	192,345	4.0494	4.050	3.900	-	4.030	4.050	47,500	4.0494	-1.94%
2020-02-03	4.130	4.000	-	4.100	4.180	80,000	328,970	4.1121	4.130	4.000	-	4.100	4.180	80,000	4.1121	-2.36%
2020-01-31	4.230	4.200	4.340	4.240	4.250	6,000	25,450	4.2417	4.230	4.200	4.340	4.240	4.250	6,000	4.2417	0.95%
2020-01-30	4.190	4.170	4.340	4.190	4.250	6,000	25,370	4.2283	4.190	4.170	4.340	4.190	4.250	6,000	4.2283	-3.01%
2020-01-29	4.320	4.230	-	-	-	0	0	-	4.320	4.230	-	-	-	0	-	-2.92%
2020-01-24	4.450	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	-0.22%
2020-01-23	4.460	4.420	4.480	4.450	4.460	1,500	6,680	4.4533	4.460	4.420	4.480	4.450	4.460	1,500	4.4533	-3.67%
2020-01-22	4.630	-	-	-	-	0	0	-	4.630	-	-	-	-	0	-	-0.22%
2020-01-21	4.640	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	-1.49%
2020-01-20	4.710	-	-	-	-	0	0	-	4.710	-	-	-	-	0	-	0.86%
2020-01-17	4.670	-	4.690	4.660	4.660	6,000	27,960	4.6600	4.670	-	4.690	4.660	4.660	6,000	4.6600	0.86%
2020-01-16	4.630	4.620	-	-	-	0	0	-	4.630	4.620	-	-	-	0	-	0.00%
2020-01-15	4.630	-	-	4.630	4.630	4,500	20,835	4.6300	4.630	-	-	4.630	4.630	4,500	4.6300	-0.22%
2020-01-14	4.640	4.600	-	4.640	4.650	11,000	51,100	4.6455	4.640	4.600	-	4.640	4.650	11,000	4.6455	-1.28%
2020-01-13	4.700	4.680	-	4.700	4.700	500	2,350	4.7000	4.700	4.680	-	4.700	4.700	500	4.7000	-0.63%
2020-01-10	4.730	4.680	4.750	4.720	4.720	2,000	9,440	4.7200	4.730	4.680	4.750	4.720	4.720	2,000	4.7200	-0.42%
2020-01-09	4.750	4.750	5.000	4.750	4.770	29,500	140,705	4.7697	4.750	4.750	5.000	4.750	4.770	29,500	4.7697	-5.57%
2020-01-08	5.030	-	5.050	5.030	5.030	6,000	30,260	5.0433	5.030	-	5.050	5.030	5.030	6,000	5.0433	0.40%
2020-01-07	5.010	-	-	-	-	0	0	-	5.010	-	-	-	-	0	-	-1.96%
2020-01-06	5.110	-	-	5.110	5.130	39,500	202,295	5.1214	5.110	-	-	5.110	5.130	39,500	5.1214	2.20%
2020-01-03	5.000	5.000	5.100	5.000	5.000	7,000	35,000	5.0000	5.000	5.000	5.100	5.000	5.000	7,000	5.0000	2.67%
2020-01-02	4.870	-	-	4.870	4.880	9,000	43,870	4.8744	4.870	-	-	4.870	4.880	9,000	4.8744	-0.81%
2019-12-31	4.910	-	4.920	-	-	0	0	-	4.910	-	4.920	-	-	0	-	-0.20%
2019-12-30	4.920	-	-	4.930	4.930	1,000	4,930	4.9300	4.920	-	-	4.930	4.930	1,000	4.9300	0.00%
2019-12-27	4.920	-	-	-	-	0	0	-	4.920	-	-	-	-	0	-	2.29%
2019-12-24	4.810	-	-	-	-	0	0	-	4.810	-	-	-	-	0	-	0.42%
2019-12-23	4.790	-	-	-	-	0	0	-	4.790	-	-	-	-	0	-	-1.44%
2019-12-20	4.860	-	-	-	-	0	0	-	4.860	-	-	-	-	0	-	0.62%
2019-12-19	4.830	-	-	-	-	0	0	-	4.830	-	-	-	-	0	-	0.62%
2019-12-18	4.800	-	4.830	-	-	0	0	-	4.800	-	4.830	-	-	0	-	0.42%
2019-12-17	4.780	-	-	4.780	4.780	9,000	43,020	4.7800	4.780	-	-	4.780	4.780	9,000	4.7800	0.42%
2019-12-16	4.760	-	4.790	-	-	0	0	-	4.760	-	4.790	-	-	0	-	0.63%
2019-12-13	4.730	-	-	4.730	4.730	500	2,365	4.7300	4.730	-	-	4.730	4.730	500	4.7300	1.07%
2019-12-12	4.680	-	4.700	-	-	0	0	-	4.680	-	4.700	-	-	0	-	0.00%
2019-12-11	4.680	-	4.760	4.680	4.680	6,000	28,080	4.6800	4.680	-	4.760	4.680	4.680	6,000	4.6800	0.00%
2019-12-10	4.680	-	4.700	-	-	0	0	-	4.680	-	4.700	-	-	0	-	0.00%
2019-12-09	4.680	-	4.710	-	-	0	0	-	4.680	-	4.710	-	-	0	-	0.86%
2019-12-06	4.640	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	0.00%
2019-12-05	4.640	-	4.760	-	-	0	0	-	4.640	-	4.760	-	-	0	-	3.57%
2019-12-04	4.480	-	-	-	-	0	0	-	4.480	-	-	-	-	0	-	0.22%
2019-12-03	4.470	-	4.500	-	-	0	0	-	4.470	-	4.500	-	-	0	-	0.00%
2019-12-02	4.470	4.450	-	-	-	0	0	-	4.470	4.450	-	-	-	0	-	-3.25%
2019-11-29	4.620	-	4.650	4.620	4.620	2,500	11,550	4.6200	4.620	-	4.650	4.620	4.620	2,500	4.6200	0.22%
2019-11-28	4.610	-	4.620	-	-	0	0	-	4.610	-	4.620	-	-	0	-	-0.65%
2019-11-27	4.640	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	0.22%
2019-11-26	4.630	-	4.640	4.630	4.630	500	2,315	4.6300	4.630	-	4.640	4.630	4.630	500	4.6300	-0.22%
2019-11-25	4.640	-	4.640	-	-	0	0	-	4.640	-	4.640	-	-	0	-	0.00%
2019-11-22	4.640	-	4.700	-	-	0	0	-	4.640	-	4.700	-	-	0	-	2.65%
2019-11-21	4.520	-	4.630	-	-	0	0	-	4.520	-	4.630	-	-	0	-	2.26%
2019-11-20	4.420	4.390	4.440	-	-	0	0	-	4.420	4.390	4.440	-	-	0	-	-2.64%
2019-11-19	4.540	4.500	4.760	4.610	4.630	3,000	13,840	4.6133	4.540	4.500	4.760	4.610	4.630	3,000	4.6133	-1.94%
2019-11-18	4.630	4.160	4.760	4.610	4.630	12,500	57,675	4.6140	4.630	4.160	4.760	4.610	4.630	12,500	4.6140	1.76%
2019-11-15	4.550	4.160	4.550	-	-	0	0	-	4.550	4.160	4.550	-	-	0	-	-0.66%
2019-11-14	4.580	4.160	4.610	-	-	0	0	-	4.580	4.160	4.610	-	-	0	-	1.33%
2019-11-13	4.520	4.160	-	-	-	0	0	-	4.520	4.160	-	-	-	0	-	-0.44%
2019-11-12	4.540	4.160	-	-	-	0	0	-	4.540	4.160	-	-	-	0	-	0.67%
2019-11-11	4.510	4.510	-	4.510	4.510	500	2,255	4.5100	4.510	4.510	-	4.510	4.510	500	4.5100	0.00%
2019-11-08	4.510	4.510	4.540	-	-	0	0	-	4.510	4.510	4.540	-	-	0	-	0.00%
2019-11-07	4.510	-	-	4.490	4.500	4,500	20,210	4.4911	4.510	-	-	4.490	4.500	4,500	4.4911	-0.66%
2019-11-06	4.540	4.510	4.540	4.540	4.540	3,000	13,620	4.5400	4.540	4.510	4.540	4.540	4.540	3,000	4.5400	0.89%
2019-11-05	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.67%
2019-11-04	4.470	4.460	4.490	4.450	4.470	4,000	17,870	4.4675	4.470	4.460	4.490	4.450	4.470	4,000	4.4675	3.00%
2019-11-01	4.340	4.320	4.350	-	-	0	0	-	4.340	4.320	4.350	-	-	0	-	-1.59%
2019-10-31	4.410	4.390	-	4.410	4.410	2,500	11,025	4.4100	4.410	4.390	-	4.410	4.410	2,500	4.4100	-0.45%
2019-10-30	4.430	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	0.00%
2019-10-29	4.430	-	-	4.450	4.450	500	2,225	4.4500	4.430	-	-	4.450	4.450	500	4.4500	-1.56%
2019-10-28	4.500	4.500	-	4.460	4.500	4,500	20,230	4.4956	4.500	4.500	-	4.460	4.500	4,500	4.4956	0.90%
2019-10-25	4.460	4.430	-	-	-	0	0	-	4.460	4.430	-	-	-	0	-	0.68%
2019-10-24	4.430	-	-	4.420	4.420	20,500	90,610	4.4200	4.430	-	-	4.420	4.420	20,500	4.4200	2.55%
2019-10-23	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	1.17%
2019-10-22	4.270	4.230	-	4.270	4.270	2,500	10,675	4.2700	4.270	4.230	-	4.270	4.270	2,500	4.2700	-0.93%
2019-10-21	4.310	-	4.310	4.310	4.310	14,000	60,340	4.3100	4.310	-	4.310	4.310	4.310	14,000	4.3100	0.00%
2019-10-18	4.310	-	-	4.300	4.310	8,000	34,460	4.3075	4.310	-	-	4.300	4.310	8,000	4.3075	1.89%
2019-10-17	4.230	-	-	-	-	0	0	-	4.230	-	-	-	-	0	-	0.00%
2019-10-16	4.230	-	4.250	-	-	0	0	-	4.230	-	4.250	-	-	0	-	-0.70%
2019-10-15	4.260	4.220	4.260	-	-	0	0	-	4.260	4.220	4.260	-	-	0	-	-1.62%
2019-10-14	4.330	4.320	-	-	-	0	0	-	4.330	4.320	-	-	-	0	-	-0.92%
2019-10-11	4.370	4.000	-	4.370	4.370	20,000	87,400	4.3700	4.370	4.000	-	4.370	4.370	20,000	4.3700	4.30%
2019-10-10	4.190	4.000	-	-	-	0	0	-	4.190	4.000	-	-	-	0	-	-0.48%
2019-10-09	4.210	4.160	4.230	-	-	0	0	-	4.210	4.160	4.230	-	-	0	-	-0.47%
2019-10-08	4.230	-	4.240	4.230	4.250	2,000	8,480	4.2400	4.230	-	4.240	4.230	4.250	2,000	4.2400	0.48%
2019-10-04	4.210	4.180	-	4.170	4.170	500	2,085	4.1700	4.210	4.180	-	4.170	4.170	500	4.1700	0.00%
2019-10-03	4.210	4.180	-	4.210	4.210	1,500	6,315	4.2100	4.210	4.180	-	4.210	4.210	1,500	4.2100	-2.32%
2019-10-02	4.310	4.290	-	-	-	0	0	-	4.310	4.290	-	-	-	0	-	-3.15%
2019-09-30	4.450	4.400	4.470	-	-	0	0	-	4.450	4.400	4.470	-	-	0	-	-1.11%
2019-09-27	4.500	-	4.520	-	-	0	0	-	4.500	-	4.520	-	-	0	-	0.00%
2019-09-26	4.500	4.480	4.500	-	-	0	0	-	4.500	4.480	4.500	-	-	0	-	-0.44%
2019-09-25	4.520	4.500	-	4.520	4.530	4,500	20,345	4.5211	4.520	4.500	-	4.520	4.530	4,500	4.5211	-2.80%
2019-09-24	4.650	-	4.670	-	-	0	0	-	4.650	-	4.670	-	-	0	-	-0.43%
2019-09-23	4.670	-	4.690	4.670	4.670	500	2,335	4.6700	4.670	-	4.690	4.670	4.670	500	4.6700	0.00%
2019-09-20	4.670	4.670	4.700	4.670	4.670	2,000	9,340	4.6700	4.670	4.670	4.700	4.670	4.670	2,000	4.6700	0.86%
2019-09-19	4.630	-	-	4.620	4.640	23,000	106,295	4.6215	4.630	-	-	4.620	4.640	23,000	4.6215	-1.28%
2019-09-18	4.690	4.640	4.770	4.670	4.700	15,500	72,500	4.6774	4.690	4.640	4.770	4.670	4.700	15,500	4.6774	-5.06%
2019-09-17	4.940	4.910	5.000	4.880	4.930	5,500	27,015	4.9118	4.940	4.910	5.000	4.880	4.930	5,500	4.9118	5.11%
2019-09-16	4.700	4.690	4.860	4.600	4.810	156,000	735,325	4.7136	4.700	4.690	4.860	4.600	4.810	156,000	4.7136	6.58%
2019-09-13	4.410	4.390	-	-	-	0	0	-	4.410	4.390	-	-	-	0	-	-1.12%
2019-09-12	4.460	-	-	-	-	0	0	-	4.460	-	-	-	-	0	-	-2.83%
2019-09-11	4.590	-	-	-	-	0	0	-	4.590	-	-	-	-	0	-	0.00%
2019-09-10	4.590	-	4.610	-	-	0	0	-	4.590	-	4.610	-	-	0	-	1.10%
2019-09-09	4.540	-	-	4.540	4.560	12,000	54,700	4.5583	4.540	-	-	4.540	4.560	12,000	4.5583	1.34%
2019-09-06	4.480	-	-	4.480	4.480	3,000	13,440	4.4800	4.480	-	-	4.480	4.480	3,000	4.4800	1.13%
2019-09-05	4.430	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	2.55%
2019-09-04	4.320	-	4.330	4.320	4.320	500	2,160	4.3200	4.320	-	4.330	4.320	4.320	500	4.3200	-0.46%
2019-09-03	4.340	4.300	4.350	4.350	4.350	39,000	169,650	4.3500	4.340	4.300	4.350	4.350	4.350	39,000	4.3500	-0.91%
2019-09-02	4.380	4.350	4.390	4.380	4.380	500	2,190	4.3800	4.380	4.350	4.390	4.380	4.380	500	4.3800	-1.79%
2019-08-30	4.460	-	-	-	-	0	0	-	4.460	-	-	-	-	0	-	0.68%
2019-08-29	4.430	4.250	-	-	-	0	0	-	4.430	4.250	-	-	-	0	-	0.45%
2019-08-28	4.410	4.400	-	4.410	4.410	500	2,205	4.4100	4.410	4.400	-	4.410	4.410	500	4.4100	2.80%
2019-08-27	4.290	4.250	-	-	-	0	0	-	4.290	4.250	-	-	-	0	-	0.00%
2019-08-26	4.290	4.100	4.500	4.240	4.290	3,500	14,965	4.2757	4.290	4.100	4.500	4.240	4.290	3,500	4.2757	-2.72%
2019-08-23	4.410	4.100	-	4.410	4.410	500	2,205	4.4100	4.410	4.100	-	4.410	4.410	500	4.4100	-0.90%
2019-08-22	4.450	4.100	-	-	-	0	0	-	4.450	4.100	-	-	-	0	-	-0.45%
2019-08-21	4.470	-	-	-	-	0	0	-	4.470	-	-	-	-	0	-	0.22%
2019-08-20	4.460	-	-	-	-	0	0	-	4.460	-	-	-	-	0	-	1.36%
2019-08-19	4.400	-	-	-	-	0	0	-	4.400	-	-	-	-	0	-	0.46%
2019-08-16	4.380	-	-	-	-	0	0	-	4.380	-	-	-	-	0	-	-0.23%
2019-08-15	4.390	4.300	4.400	-	-	0	0	-	4.390	4.300	4.400	-	-	0	-	-2.01%
2019-08-14	4.480	-	-	4.480	4.480	1,500	6,720	4.4800	4.480	-	-	4.480	4.480	1,500	4.4800	2.99%
2019-08-13	4.350	-	4.360	4.360	4.360	49,000	213,640	4.3600	4.350	-	4.360	4.360	4.360	49,000	4.3600	1.16%
2019-08-12	4.300	4.280	4.300	4.300	4.300	500	2,150	4.3000	4.300	4.280	4.300	4.300	4.300	500	4.3000	3.12%
2019-08-09	4.170	4.000	-	-	-	0	0	-	4.170	4.000	-	-	-	0	-	0.00%
2019-08-08	4.170	4.140	4.170	-	-	0	0	-	4.170	4.140	4.170	-	-	0	-	-2.11%
2019-08-07	4.260	4.230	4.280	4.240	4.240	4,000	16,960	4.2400	4.260	4.230	4.280	4.240	4.240	4,000	4.2400	-2.52%
2019-08-06	4.370	-	4.370	4.370	4.370	1,500	6,555	4.3700	4.370	-	4.370	4.370	4.370	1,500	4.3700	0.23%
2019-08-05	4.360	-	4.370	-	-	0	0	-	4.360	-	4.370	-	-	0	-	0.00%
2019-08-02	4.360	4.340	4.380	4.360	4.360	10,000	43,600	4.3600	4.360	4.340	4.380	4.360	4.360	10,000	4.3600	-4.80%
2019-08-01	4.580	-	4.600	4.570	4.570	1,500	6,855	4.5700	4.580	-	4.600	4.570	4.570	1,500	4.5700	-1.29%
2019-07-31	4.640	4.630	4.650	4.630	4.650	1,500	6,960	4.6400	4.640	4.630	4.650	4.630	4.650	1,500	4.6400	2.20%
2019-07-30	4.540	4.540	4.560	-	-	0	0	-	4.540	4.540	4.560	-	-	0	-	1.79%
2019-07-29	4.460	-	4.460	-	-	0	0	-	4.460	-	4.460	-	-	0	-	-0.22%
2019-07-26	4.470	-	-	-	-	0	0	-	4.470	-	-	-	-	0	-	0.00%
2019-07-25	4.470	4.300	-	-	-	0	0	-	4.470	4.300	-	-	-	0	-	-0.89%
2019-07-24	4.510	-	4.530	-	-	0	0	-	4.510	-	4.530	-	-	0	-	0.89%
2019-07-23	4.470	-	4.480	4.470	4.470	500	2,235	4.4700	4.470	-	4.480	4.470	4.470	500	4.4700	-0.67%
2019-07-22	4.500	4.460	-	-	-	0	0	-	4.500	4.460	-	-	-	0	-	1.35%
2019-07-19	4.440	4.200	-	4.440	4.460	1,500	6,680	4.4533	4.440	4.200	-	4.440	4.460	1,500	4.4533	-1.77%
2019-07-18	4.520	4.480	-	-	-	0	0	-	4.520	4.480	-	-	-	0	-	-1.31%
2019-07-17	4.580	4.580	-	4.580	4.580	2,000	9,160	4.5800	4.580	4.580	-	4.580	4.580	2,000	4.5800	-3.17%
2019-07-16	4.730	4.650	4.740	-	-	0	0	-	4.730	4.650	4.740	-	-	0	-	-0.84%
2019-07-15	4.770	4.660	-	4.750	4.760	11,500	54,675	4.7543	4.770	4.660	-	4.750	4.760	11,500	4.7543	-1.24%
2019-07-12	4.830	-	-	-	-	0	0	-	4.830	-	-	-	-	0	-	0.00%
2019-07-11	4.830	-	4.840	4.800	4.830	10,500	50,560	4.8152	4.830	-	4.840	4.800	4.830	10,500	4.8152	3.65%
2019-07-10	4.660	-	4.690	-	-	0	0	-	4.660	-	4.690	-	-	0	-	1.97%
2019-07-09	4.570	-	4.570	-	-	0	0	-	4.570	-	4.570	-	-	0	-	0.00%
2019-07-08	4.570	4.550	4.610	-	-	0	0	-	4.570	4.550	4.610	-	-	0	-	1.78%
2019-07-05	4.490	-	4.510	-	-	0	0	-	4.490	-	4.510	-	-	0	-	-0.44%
2019-07-04	4.510	-	-	4.530	4.530	1,500	6,795	4.5300	4.510	-	-	4.530	4.530	1,500	4.5300	0.89%
2019-07-03	4.470	4.460	-	4.470	4.500	3,500	15,675	4.4786	4.470	4.460	-	4.470	4.500	3,500	4.4786	-4.49%
2019-07-02	4.680	4.620	4.700	4.680	4.680	5,500	25,740	4.6800	4.680	4.620	4.700	4.680	4.680	5,500	4.6800	-0.21%
2019-06-28	4.690	4.500	-	4.690	4.690	2,500	11,725	4.6900	4.690	4.500	-	4.690	4.690	2,500	4.6900	-0.42%
2019-06-27	4.710	4.500	-	4.710	4.710	7,000	32,970	4.7100	4.710	4.500	-	4.710	4.710	7,000	4.7100	1.07%
2019-06-26	4.660	4.500	-	-	-	0	0	-	4.660	4.500	-	-	-	0	-	1.53%
2019-06-25	4.590	-	4.600	4.590	4.590	500	2,295	4.5900	4.590	-	4.600	4.590	4.590	500	4.5900	-0.43%
2019-06-24	4.610	-	-	4.590	4.620	18,000	82,920	4.6067	4.610	-	-	4.590	4.620	18,000	4.6067	1.32%
2019-06-21	4.550	4.380	-	4.530	4.550	1,500	6,815	4.5433	4.550	4.380	-	4.530	4.550	1,500	4.5433	3.64%
2019-06-20	4.390	4.100	-	4.340	4.340	500	2,170	4.3400	4.390	4.100	-	4.340	4.340	500	4.3400	1.62%
2019-06-19	4.320	4.100	-	4.310	4.320	4,500	19,420	4.3156	4.320	4.100	-	4.310	4.320	4,500	4.3156	4.35%
2019-06-18	4.140	4.050	-	4.140	4.140	500	2,070	4.1400	4.140	4.050	-	4.140	4.140	500	4.1400	-0.96%
2019-06-17	4.180	4.000	-	4.180	4.210	6,000	25,230	4.2050	4.180	4.000	-	4.180	4.210	6,000	4.2050	0.48%
2019-06-14	4.160	4.100	4.160	-	-	0	0	-	4.160	4.100	4.160	-	-	0	-	-0.95%
2019-06-13	4.200	4.100	-	4.110	4.240	13,500	56,880	4.2133	4.200	4.100	-	4.110	4.240	13,500	4.2133	0.24%
2019-06-12	4.190	4.170	-	-	-	0	0	-	4.190	4.170	-	-	-	0	-	-2.56%
2019-06-11	4.300	4.080	-	-	-	0	0	-	4.300	4.080	-	-	-	0	-	-0.92%
2019-06-10	4.340	4.050	-	4.320	4.340	41,000	177,275	4.3238	4.340	4.050	-	4.320	4.340	41,000	4.3238	4.83%
2019-06-06	4.140	4.120	4.290	-	-	0	0	-	4.140	4.120	4.290	-	-	0	-	-2.59%
2019-06-05	4.250	4.000	4.290	-	-	0	0	-	4.250	4.000	4.290	-	-	0	-	0.00%
2019-06-04	4.250	4.000	4.310	4.250	4.250	500	2,125	4.2500	4.250	4.000	4.310	4.250	4.250	500	4.2500	0.71%
2019-06-03	4.220	4.010	-	4.140	4.300	122,500	514,685	4.2015	4.220	4.010	-	4.140	4.300	122,500	4.2015	-5.59%
2019-05-31	4.470	4.440	-	4.470	4.630	7,500	33,785	4.5047	4.470	4.440	-	4.470	4.630	7,500	4.5047	-5.89%
2019-05-30	4.750	4.750	4.780	-	-	0	0	-	4.750	4.750	4.780	-	-	0	-	1.71%
2019-05-29	4.670	4.650	-	4.670	4.670	1,000	4,670	4.6700	4.670	4.650	-	4.670	4.670	1,000	4.6700	-0.85%
2019-05-28	4.710	4.630	4.710	4.720	4.720	36,000	169,920	4.7200	4.710	4.630	4.710	4.720	4.720	36,000	4.7200	1.07%
2019-05-27	4.660	-	-	4.660	4.660	1,000	4,660	4.6600	4.660	-	-	4.660	4.660	1,000	4.6600	0.00%
2019-05-24	4.660	4.530	-	4.640	4.670	22,000	102,125	4.6420	4.660	4.530	-	4.640	4.670	22,000	4.6420	-4.31%
2019-05-23	4.870	-	4.870	-	-	0	0	-	4.870	-	4.870	-	-	0	-	-2.40%
2019-05-22	4.990	-	4.990	4.990	5.010	21,500	107,685	5.0086	4.990	-	4.990	4.990	5.010	21,500	5.0086	-1.38%
2019-05-21	5.060	4.990	-	5.060	5.060	1,000	5,060	5.0600	5.060	4.990	-	5.060	5.060	1,000	5.0600	0.00%
2019-05-20	5.060	-	5.070	-	-	0	0	-	5.060	-	5.070	-	-	0	-	0.40%
2019-05-17	5.040	-	5.060	-	-	0	0	-	5.040	-	5.060	-	-	0	-	0.60%
2019-05-16	5.010	-	-	5.010	5.020	100,000	501,250	5.0125	5.010	-	-	5.010	5.020	100,000	5.0125	2.04%
2019-05-15	4.910	4.660	-	4.910	4.910	1,000	4,910	4.9100	4.910	4.660	-	4.910	4.910	1,000	4.9100	0.00%
2019-05-14	4.910	4.660	-	-	-	0	0	-	4.910	4.660	-	-	-	0	-	-0.81%
2019-05-10	4.950	4.660	-	-	-	0	0	-	4.950	4.660	-	-	-	0	-	0.61%
2019-05-09	4.920	4.660	-	4.930	4.930	1,000	4,930	4.9300	4.920	4.660	-	4.930	4.930	1,000	4.9300	-0.20%
2019-05-08	4.930	4.660	-	4.930	4.930	4,000	19,720	4.9300	4.930	4.660	-	4.930	4.930	4,000	4.9300	-0.40%
2019-05-07	4.950	4.660	-	-	-	0	0	-	4.950	4.660	-	-	-	0	-	2.06%
2019-05-06	4.850	4.660	4.900	-	-	0	0	-	4.850	4.660	4.900	-	-	0	-	-1.82%
2019-05-03	4.940	4.880	-	-	-	0	0	-	4.940	4.880	-	-	-	0	-	-2.37%
2019-05-02	5.060	4.660	5.070	-	-	0	0	-	5.060	4.660	5.070	-	-	0	-	-0.20%
2019-04-30	5.070	4.660	-	5.050	5.050	3,000	15,150	5.0500	5.070	4.660	-	5.050	5.050	3,000	5.0500	0.60%
2019-04-29	5.040	4.900	-	5.040	5.050	5,000	25,240	5.0480	5.040	4.900	-	5.040	5.050	5,000	5.0480	-3.26%
2019-04-26	5.210	4.660	-	-	-	0	0	-	5.210	4.660	-	-	-	0	-	-0.95%
2019-04-25	5.260	4.660	-	5.240	5.240	1,000	5,240	5.2400	5.260	4.660	-	5.240	5.240	1,000	5.2400	0.00%
2019-04-24	5.260	4.660	-	-	-	0	0	-	5.260	4.660	-	-	-	0	-	0.00%
2019-04-23	5.260	4.660	-	5.260	5.260	9,500	49,970	5.2600	5.260	4.660	-	5.260	5.260	9,500	5.2600	3.34%
2019-04-18	5.090	4.660	-	-	-	0	0	-	5.090	4.660	-	-	-	0	-	-1.17%
2019-04-17	5.150	4.660	5.160	5.150	5.150	500	2,575	5.1500	5.150	4.660	5.160	5.150	5.150	500	5.1500	1.78%
2019-04-16	5.060	4.660	-	5.050	5.060	11,000	55,526	5.0478	5.060	4.660	-	5.050	5.060	11,000	5.0478	-0.78%
2019-04-15	5.100	4.660	-	-	-	0	0	-	5.100	4.660	-	-	-	0	-	-0.20%
2019-04-12	5.110	4.660	-	-	-	0	0	-	5.110	4.660	-	-	-	0	-	0.00%
2019-04-11	5.110	4.660	-	-	-	0	0	-	5.110	4.660	-	-	-	0	-	0.00%
2019-04-10	5.110	4.660	-	5.110	5.120	54,000	276,470	5.1198	5.110	4.660	-	5.110	5.120	54,000	5.1198	0.20%
2019-04-09	5.100	4.660	-	5.040	5.100	354,000	1,800,060	5.0849	5.100	4.660	-	5.040	5.100	354,000	5.0849	1.19%
2019-04-08	5.040	4.660	-	-	-	0	0	-	5.040	4.660	-	-	-	0	-	0.60%
2019-04-04	5.010	-	-	-	-	0	0	-	5.010	-	-	-	-	0	-	0.00%
2019-04-03	5.010	5.010	-	5.010	5.010	8,000	40,080	5.0100	5.010	5.010	-	5.010	5.010	8,000	5.0100	1.21%
2019-04-02	4.950	4.910	4.960	4.950	4.980	11,500	57,160	4.9704	4.950	4.910	4.960	4.950	4.980	11,500	4.9704	0.81%
2019-04-01	4.910	-	-	-	-	0	0	-	4.910	-	-	-	-	0	-	1.66%
2019-03-29	4.830	-	4.900	-	-	0	0	-	4.830	-	4.900	-	-	0	-	0.42%
2019-03-28	4.810	4.790	4.850	4.800	4.810	6,500	31,245	4.8069	4.810	4.790	4.850	4.800	4.810	6,500	4.8069	-1.03%
2019-03-27	4.860	-	4.900	4.860	4.860	20,500	99,630	4.8600	4.860	-	4.900	4.860	4.860	20,500	4.8600	0.62%
2019-03-26	4.830	4.830	4.900	-	-	0	0	-	4.830	4.830	4.900	-	-	0	-	0.21%
2019-03-25	4.820	-	4.900	-	-	0	0	-	4.820	-	4.900	-	-	0	-	-1.63%
2019-03-22	4.900	4.870	4.900	-	-	0	0	-	4.900	4.870	4.900	-	-	0	-	-0.20%
2019-03-21	4.910	4.910	-	-	-	0	0	-	4.910	4.910	-	-	-	0	-	0.20%
2019-03-20	4.900	-	-	4.890	4.900	10,000	48,950	4.8950	4.900	-	-	4.890	4.900	10,000	4.8950	0.82%
2019-03-19	4.860	-	4.900	4.860	4.860	10,000	48,600	4.8600	4.860	-	4.900	4.860	4.860	10,000	4.8600	0.41%
2019-03-18	4.840	-	4.900	4.820	4.840	20,000	96,620	4.8310	4.840	-	4.900	4.820	4.840	20,000	4.8310	-0.62%
2019-03-15	4.870	4.840	4.870	-	-	0	0	-	4.870	4.840	4.870	-	-	0	-	0.00%
2019-03-14	4.870	-	4.900	4.840	4.870	13,500	65,635	4.8619	4.870	-	4.900	4.840	4.870	13,500	4.8619	2.10%
2019-03-13	4.770	4.770	4.820	-	-	0	0	-	4.770	4.770	4.820	-	-	0	-	0.21%
2019-03-12	4.760	-	-	-	-	0	0	-	4.760	-	-	-	-	0	-	0.42%
2019-03-11	4.740	-	-	-	-	0	0	-	4.740	-	-	-	-	0	-	0.00%
2019-03-08	4.740	4.680	4.740	-	-	0	0	-	4.740	4.680	4.740	-	-	0	-	-0.21%
2019-03-07	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
2019-03-06	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
2019-03-05	4.750	-	4.790	-	-	0	0	-	4.750	-	4.790	-	-	0	-	0.00%
2019-03-04	4.750	4.720	-	-	-	0	0	-	4.750	4.720	-	-	-	0	-	-1.45%
2019-03-01	4.820	4.790	4.850	4.790	4.820	34,000	163,580	4.8112	4.820	4.790	4.850	4.790	4.820	34,000	4.8112	1.47%
2019-02-28	4.750	4.700	-	4.750	4.770	4,500	21,405	4.7567	4.750	4.700	-	4.750	4.770	4,500	4.7567	1.06%
2019-02-27	4.700	4.660	-	4.660	4.700	19,000	89,140	4.6916	4.700	4.660	-	4.660	4.700	19,000	4.6916	0.86%
2019-02-26	4.660	-	4.660	4.660	4.660	500	2,330	4.6600	4.660	-	4.660	4.660	4.660	500	4.6600	-2.71%
2019-02-25	4.790	-	-	-	-	0	0	-	4.790	-	-	-	-	0	-	0.21%
2019-02-22	4.780	4.760	4.820	-	-	0	0	-	4.780	4.760	4.820	-	-	0	-	0.21%
2019-02-21	4.770	4.770	-	-	-	0	0	-	4.770	4.770	-	-	-	0	-	0.42%
2019-02-20	4.750	4.740	-	4.750	4.750	4,000	19,000	4.7500	4.750	4.740	-	4.750	4.750	4,000	4.7500	-0.21%
2019-02-19	4.760	-	-	-	-	0	0	-	4.760	-	-	-	-	0	-	0.00%
2019-02-18	4.760	-	-	-	-	0	0	-	4.760	-	-	-	-	0	-	3.03%
2019-02-15	4.620	-	-	-	-	0	0	-	4.620	-	-	-	-	0	-	0.00%
2019-02-14	4.620	-	-	4.620	4.620	20,000	92,400	4.6200	4.620	-	-	4.620	4.620	20,000	4.6200	1.54%
2019-02-13	4.550	4.550	4.570	-	-	0	0	-	4.550	4.550	4.570	-	-	0	-	2.02%
2019-02-12	4.460	-	-	-	-	0	0	-	4.460	-	-	-	-	0	-	0.45%
2019-02-11	4.440	4.430	-	4.440	4.440	81,000	359,640	4.4400	4.440	4.430	-	4.440	4.440	81,000	4.4400	0.23%
2019-02-08	4.430	4.300	-	4.400	4.430	12,000	52,980	4.4150	4.430	4.300	-	4.400	4.430	12,000	4.4150	-3.49%
2019-02-04	4.590	4.400	-	4.590	4.590	22,000	100,980	4.5900	4.590	4.400	-	4.590	4.590	22,000	4.5900	2.00%
2019-02-01	4.500	-	-	4.500	4.500	1,000	4,500	4.5000	4.500	-	-	4.500	4.500	1,000	4.5000	-0.88%
2019-01-31	4.540	4.450	4.540	4.540	4.540	1,500	6,810	4.5400	4.540	4.450	4.540	4.540	4.540	1,500	4.5400	2.02%
2019-01-30	4.450	4.290	4.600	-	-	0	0	-	4.450	4.290	4.600	-	-	0	-	1.60%
2019-01-29	4.380	-	4.600	-	-	0	0	-	4.380	-	4.600	-	-	0	-	-1.79%
2019-01-28	4.460	-	4.600	4.460	4.500	14,500	65,110	4.4903	4.460	-	4.600	4.460	4.500	14,500	4.4903	-0.22%
2019-01-25	4.470	-	-	-	-	0	0	-	4.470	-	-	-	-	0	-	0.68%
2019-01-24	4.440	4.200	-	-	-	0	0	-	4.440	4.200	-	-	-	0	-	-0.89%
2019-01-23	4.480	4.300	-	4.480	4.480	500	2,240	4.4800	4.480	4.300	-	4.480	4.480	500	4.4800	0.00%
2019-01-22	4.480	4.300	-	4.480	4.480	1,000	4,480	4.4800	4.480	4.300	-	4.480	4.480	1,000	4.4800	-0.88%
2019-01-21	4.520	4.440	-	4.490	4.530	54,000	242,775	4.4958	4.520	4.440	-	4.490	4.530	54,000	4.4958	1.35%
2019-01-18	4.460	4.440	-	4.470	4.470	5,000	22,350	4.4700	4.460	4.440	-	4.470	4.470	5,000	4.4700	1.36%
2019-01-17	4.400	4.290	-	4.390	4.460	23,500	104,290	4.4379	4.400	4.290	-	4.390	4.460	23,500	4.4379	-1.57%
2019-01-16	4.470	4.470	-	-	-	0	0	-	4.470	4.470	-	-	-	0	-	2.05%
2019-01-15	4.380	4.380	-	-	-	0	0	-	4.380	4.380	-	-	-	0	-	1.15%
2019-01-14	4.330	4.180	-	4.330	4.370	25,000	108,525	4.3410	4.330	4.180	-	4.330	4.370	25,000	4.3410	-3.56%
2019-01-11	4.490	4.490	4.580	-	-	0	0	-	4.490	4.490	4.580	-	-	0	-	0.22%
2019-01-10	4.480	4.400	-	4.440	4.480	97,000	431,880	4.4524	4.480	4.400	-	4.440	4.480	97,000	4.4524	3.46%
2019-01-09	4.330	4.330	4.390	4.310	4.360	6,000	26,065	4.3442	4.330	4.330	4.390	4.310	4.360	6,000	4.3442	3.59%
2019-01-08	4.180	4.180	-	4.180	4.180	500	2,090	4.1800	4.180	4.180	-	4.180	4.180	500	4.1800	-0.48%
2019-01-07	4.200	4.200	-	4.160	4.160	2,000	8,320	4.1600	4.200	4.200	-	4.160	4.160	2,000	4.1600	1.94%
2019-01-04	4.120	-	-	4.090	4.120	12,500	51,445	4.1156	4.120	-	-	4.090	4.120	12,500	4.1156	3.78%
2019-01-03	3.970	-	4.120	4.000	4.000	500	2,000	4.0000	3.970	-	4.120	4.000	4.000	500	4.0000	1.79%
2019-01-02	3.900	3.860	4.220	3.900	3.900	1,000	3,900	3.9000	3.900	3.860	4.220	3.900	3.900	1,000	3.9000	-1.27%
2018-12-31	3.950	3.900	4.110	-	-	0	0	-	3.950	3.900	4.110	-	-	0	-	0.00%
2018-12-28	3.950	3.910	4.090	3.950	4.010	37,000	146,870	3.9695	3.950	3.910	4.090	3.950	4.010	37,000	3.9695	-0.25%
2018-12-27	3.960	3.960	4.600	-	-	0	0	-	3.960	3.960	4.600	-	-	0	-	0.00%
2018-12-24	3.960	3.950	4.120	3.960	3.990	6,000	23,775	3.9625	3.960	3.950	4.120	3.960	3.990	6,000	3.9625	-1.49%
2018-12-21	4.020	3.990	4.080	4.020	4.020	500	2,010	4.0200	4.020	3.990	4.080	4.020	4.020	500	4.0200	-0.99%
2018-12-20	4.060	4.050	4.250	4.060	4.060	3,000	12,180	4.0600	4.060	4.050	4.250	4.060	4.060	3,000	4.0600	0.25%
2018-12-19	4.050	4.020	4.050	4.030	4.200	25,500	103,795	4.0704	4.050	4.020	4.050	4.030	4.200	25,500	4.0704	-4.93%
2018-12-18	4.260	4.260	4.300	4.230	4.360	11,500	49,115	4.2709	4.260	4.260	4.300	4.230	4.360	11,500	4.2709	-4.48%
2018-12-17	4.460	4.410	4.460	-	-	0	0	-	4.460	4.410	4.460	-	-	0	-	-0.89%
2018-12-14	4.500	4.500	4.540	-	-	0	0	-	4.500	4.500	4.540	-	-	0	-	1.58%
2018-12-13	4.430	4.390	-	4.430	4.430	6,000	26,580	4.4300	4.430	4.390	-	4.430	4.430	6,000	4.4300	-1.99%
2018-12-12	4.520	4.490	-	4.520	4.520	5,000	22,600	4.5200	4.520	4.490	-	4.520	4.520	5,000	4.5200	2.03%
2018-12-11	4.430	4.410	-	-	-	0	0	-	4.430	4.410	-	-	-	0	-	-2.85%
2018-12-10	4.560	4.450	-	4.530	4.560	23,500	106,860	4.5472	4.560	4.450	-	4.530	4.560	23,500	4.5472	3.17%
2018-12-07	4.420	4.400	-	4.410	4.460	136,500	605,110	4.4330	4.420	4.400	-	4.410	4.460	136,500	4.4330	-3.07%
2018-12-06	4.560	4.200	-	4.560	4.560	1,000	4,560	4.5600	4.560	4.200	-	4.560	4.560	1,000	4.5600	0.00%
2018-12-05	4.560	4.450	-	-	-	0	0	-	4.560	4.450	-	-	-	0	-	-1.94%
2018-12-04	4.650	4.520	-	-	-	1,000	4,650	4.6500	4.650	4.520	-	-	-	1,000	4.6500	0.00%
2018-12-03	4.650	4.610	4.650	4.600	4.650	22,000	101,225	4.6011	4.650	4.610	4.650	4.600	4.650	22,000	4.6011	4.49%
2018-11-30	4.450	4.450	4.470	-	-	0	0	-	4.450	4.450	4.470	-	-	0	-	2.06%
2018-11-29	4.360	4.300	-	4.360	4.410	5,000	21,850	4.3700	4.360	4.300	-	4.360	4.410	5,000	4.3700	-3.11%
2018-11-28	4.500	4.490	-	4.500	4.500	500	2,250	4.5000	4.500	4.490	-	4.500	4.500	500	4.5000	1.81%
2018-11-27	4.420	4.420	-	-	-	0	0	-	4.420	4.420	-	-	-	0	-	0.00%
2018-11-26	4.420	4.410	4.440	4.420	4.600	23,500	104,060	4.4281	4.420	4.410	4.440	4.420	4.600	23,500	4.4281	-4.33%
2018-11-23	4.620	4.600	-	4.620	4.700	4,000	18,555	4.6388	4.620	4.600	-	4.620	4.700	4,000	4.6388	-1.70%
2018-11-22	4.700	4.690	4.730	-	-	0	0	-	4.700	4.690	4.730	-	-	0	-	0.00%
2018-11-21	4.700	4.700	-	4.660	4.710	85,500	398,860	4.6650	4.700	4.700	-	4.660	4.710	85,500	4.6650	-4.67%
2018-11-20	4.930	4.930	-	4.930	4.960	2,500	12,340	4.9360	4.930	4.930	-	4.930	4.960	2,500	4.9360	-0.80%
2018-11-19	4.970	4.500	-	-	-	0	0	-	4.970	4.500	-	-	-	0	-	0.00%
2018-11-16	4.970	4.910	-	4.910	4.930	7,500	36,895	4.9193	4.970	4.910	-	4.910	4.930	7,500	4.9193	1.22%
2018-11-15	4.910	4.910	6.370	4.880	4.930	82,500	404,955	4.9085	4.910	4.910	6.370	4.880	4.930	82,500	4.9085	1.87%
2018-11-14	4.820	4.800	4.820	4.790	4.900	32,500	157,290	4.8397	4.820	4.800	4.820	4.790	4.900	32,500	4.8397	-6.41%
2018-11-13	5.150	5.110	5.160	5.150	5.210	2,500	12,930	5.1720	5.150	5.110	5.160	5.150	5.210	2,500	5.1720	-2.83%
2018-11-12	5.300	5.290	6.370	5.300	5.320	2,500	13,275	5.3100	5.300	5.290	6.370	5.300	5.320	2,500	5.3100	0.57%
2018-11-09	5.270	5.200	6.370	5.270	5.310	3,000	15,910	5.3033	5.270	5.200	6.370	5.270	5.310	3,000	5.3033	-1.68%
2018-11-08	5.360	5.340	5.360	5.360	5.360	10,000	53,600	5.3600	5.360	5.340	5.360	5.360	5.360	10,000	5.3600	-0.37%
2018-11-07	5.380	5.200	6.370	5.380	5.380	3,000	16,140	5.3800	5.380	5.200	6.370	5.380	5.380	3,000	5.3800	-1.28%
2018-11-06	5.450	5.200	5.950	-	-	0	0	-	5.450	5.200	5.950	-	-	0	-	0.00%
2018-11-05	5.450	5.410	5.460	5.450	5.480	15,500	84,725	5.4661	5.450	5.410	5.460	5.450	5.480	15,500	5.4661	-1.80%
2018-11-02	5.550	5.100	5.950	5.560	5.560	2,000	11,120	5.5600	5.550	5.100	5.950	5.560	5.560	2,000	5.5600	-1.94%
2018-11-01	5.660	5.200	5.660	5.700	5.700	1,000	5,700	5.7000	5.660	5.200	5.660	5.700	5.700	1,000	5.7000	-1.57%
2018-10-31	5.750	5.700	5.950	5.730	5.740	3,000	17,200	5.7333	5.750	5.700	5.950	5.730	5.740	3,000	5.7333	-1.37%
2018-10-30	5.830	5.700	6.370	-	-	0	0	-	5.830	5.700	6.370	-	-	0	-	0.00%
2018-10-29	5.830	5.210	6.370	5.830	5.830	1,500	8,745	5.8300	5.830	5.210	6.370	5.830	5.830	1,500	5.8300	1.22%
2018-10-26	5.760	5.160	5.950	-	-	0	0	-	5.760	5.160	5.950	-	-	0	-	0.52%
2018-10-25	5.730	5.220	6.370	5.720	5.780	3,500	20,105	5.7443	5.730	5.220	6.370	5.720	5.780	3,500	5.7443	-0.87%
2018-10-24	5.780	5.730	6.370	5.770	5.800	10,000	57,735	5.7735	5.780	5.730	6.370	5.770	5.800	10,000	5.7735	-3.67%
2018-10-23	6.000	5.450	6.000	-	-	0	0	-	6.000	5.450	6.000	-	-	0	-	-0.50%
2018-10-22	6.030	-	6.370	6.030	6.030	500	3,015	6.0300	6.030	-	6.370	6.030	6.030	500	6.0300	1.52%
2018-10-19	5.940	5.420	6.370	5.940	6.000	5,500	32,810	5.9655	5.940	5.420	6.370	5.940	6.000	5,500	5.9655	-1.16%
2018-10-18	6.010	6.010	6.370	6.010	6.060	21,000	126,985	6.0469	6.010	6.010	6.370	6.010	6.060	21,000	6.0469	-2.59%
2018-10-16	6.170	6.130	6.170	6.200	6.230	24,500	151,925	6.2010	6.170	6.130	6.170	6.200	6.230	24,500	6.2010	0.00%
2018-10-15	6.170	6.170	6.370	6.170	6.240	10,000	62,165	6.2165	6.170	6.170	6.370	6.170	6.240	10,000	6.2165	-0.80%
2018-10-12	6.220	6.170	6.220	-	-	0	0	-	6.220	6.170	6.220	-	-	0	-	-0.64%
2018-10-11	6.260	6.220	6.270	-	-	0	0	-	6.260	6.220	6.270	-	-	0	-	-2.64%
2018-10-10	6.430	6.430	6.470	-	-	0	0	-	6.430	6.430	6.470	-	-	0	-	0.00%
2018-10-09	6.430	6.420	-	-	-	0	0	-	6.430	6.420	-	-	-	0	-	0.78%
2018-10-08	6.380	6.330	6.380	-	-	0	0	-	6.380	6.330	6.380	-	-	0	-	-2.00%
2018-10-05	6.510	6.000	-	-	-	0	0	-	6.510	6.000	-	-	-	0	-	-1.06%
2018-10-04	6.580	-	-	-	-	0	0	-	6.580	-	-	-	-	0	-	1.23%
2018-10-03	6.500	-	-	-	-	0	0	-	6.500	-	-	-	-	0	-	0.00%
2018-10-02	6.500	5.620	-	-	-	0	0	-	6.500	5.620	-	-	-	0	-	4.17%
2018-09-28	6.240	-	-	-	-	0	0	-	6.240	-	-	-	-	0	-	0.00%
2018-09-27	6.240	-	-	-	-	0	0	-	6.240	-	-	-	-	0	-	0.16%
2018-09-26	6.230	-	-	-	-	0	0	-	6.230	-	-	-	-	0	-	0.48%
2018-09-24	6.200	-	-	6.160	6.160	10,000	61,600	6.1600	6.200	-	-	6.160	6.160	10,000	6.1600	1.47%
2018-09-21	6.110	5.900	-	-	-	0	0	-	6.110	5.900	-	-	-	0	-	-0.65%
2018-09-20	6.150	6.140	6.170	6.140	6.140	2,000	12,280	6.1400	6.150	6.140	6.170	6.140	6.140	2,000	6.1400	2.16%
2018-09-19	6.020	6.010	6.050	-	-	0	0	-	6.020	6.010	6.050	-	-	0	-	1.35%
2018-09-18	5.940	5.910	5.950	-	-	0	0	-	5.940	5.910	5.950	-	-	0	-	-0.67%
2018-09-17	5.980	-	-	-	-	0	0	-	5.980	-	-	-	-	0	-	0.00%
2018-09-14	5.980	5.410	-	-	-	0	0	-	5.980	5.410	-	-	-	0	-	-0.50%
2018-09-13	6.010	5.990	6.040	-	-	0	0	-	6.010	5.990	6.040	-	-	0	-	0.00%
2018-09-12	6.010	5.990	6.040	-	-	0	0	-	6.010	5.990	6.040	-	-	0	-	2.56%
2018-09-11	5.860	5.820	5.870	-	-	0	0	-	5.860	5.820	5.870	-	-	0	-	-0.51%
2018-09-10	5.890	5.870	5.920	-	-	0	0	-	5.890	5.870	5.920	-	-	0	-	0.00%
2018-09-07	5.890	5.350	-	-	-	0	0	-	5.890	5.350	-	-	-	0	-	-0.67%
2018-09-06	5.930	5.890	5.940	-	-	0	0	-	5.930	5.890	5.940	-	-	0	-	-0.84%
2018-09-05	5.980	5.920	5.970	-	-	0	0	-	5.980	5.920	5.970	-	-	0	-	-1.48%
2018-09-04	6.070	6.070	6.110	-	-	0	0	-	6.070	6.070	6.110	-	-	0	-	0.83%
2018-09-03	6.020	5.990	6.040	-	-	0	0	-	6.020	5.990	6.040	-	-	0	-	-0.17%
2018-08-31	6.030	6.020	6.060	-	-	0	0	-	6.030	6.020	6.060	-	-	0	-	0.50%
2018-08-30	6.000	5.990	6.030	-	-	0	0	-	6.000	5.990	6.030	-	-	0	-	1.52%
2018-08-29	5.910	5.870	5.920	-	-	0	0	-	5.910	5.870	5.920	-	-	0	-	0.00%
2018-08-28	5.910	5.900	5.950	-	-	0	0	-	5.910	5.900	5.950	-	-	0	-	0.00%
2018-08-27	5.910	5.870	5.920	5.900	5.940	10,000	59,120	5.9120	5.910	5.870	5.920	5.900	5.940	10,000	5.9120	0.51%
2018-08-24	5.880	5.870	5.920	-	-	0	0	-	5.880	5.870	5.920	-	-	0	-	1.03%
2018-08-23	5.820	5.810	5.850	-	-	0	0	-	5.820	5.810	5.850	-	-	0	-	2.11%
2018-08-22	5.700	5.700	5.730	-	-	0	0	-	5.700	5.700	5.730	-	-	0	-	0.88%
2018-08-21	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	0.53%
2018-08-20	5.620	-	-	5.600	5.600	1,000	5,600	5.6000	5.620	-	-	5.600	5.600	1,000	5.6000	0.54%
2018-08-17	5.590	-	-	-	-	0	0	-	5.590	-	-	-	-	0	-	0.36%
2018-08-16	5.570	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	-2.28%
2018-08-15	5.700	5.650	5.720	5.700	5.700	1,000	5,700	5.7000	5.700	5.650	5.720	5.700	5.700	1,000	5.7000	-1.21%
2018-08-14	5.770	5.760	5.830	-	-	0	0	-	5.770	5.760	5.830	-	-	0	-	0.17%
2018-08-13	5.760	5.720	5.790	5.760	5.760	5,000	28,800	5.7600	5.760	5.720	5.790	5.760	5.760	5,000	5.7600	1.95%
2018-08-10	5.650	5.630	5.700	5.650	5.720	3,000	17,020	5.6733	5.650	5.630	5.700	5.650	5.720	3,000	5.6733	-0.88%
2018-08-09	5.700	-	6.200	-	-	0	0	-	5.700	-	6.200	-	-	0	-	-3.06%
2018-08-08	5.880	5.870	5.930	-	-	0	0	-	5.880	5.870	5.930	-	-	0	-	0.17%
2018-08-07	5.870	5.860	5.930	5.870	5.880	12,500	73,465	5.8772	5.870	5.860	5.930	5.870	5.880	12,500	5.8772	0.69%
2018-08-06	5.830	5.820	5.890	-	-	0	0	-	5.830	5.820	5.890	-	-	0	-	0.34%
2018-08-03	5.810	5.790	5.860	-	-	0	0	-	5.810	5.790	5.860	-	-	0	-	1.04%
2018-08-02	5.750	5.710	5.780	-	-	0	0	-	5.750	5.710	5.780	-	-	0	-	-1.03%
2018-08-01	5.810	5.770	5.830	5.880	5.880	500	2,940	5.8800	5.810	5.770	5.830	5.880	5.880	500	5.8800	-2.19%
2018-07-31	5.940	-	-	5.970	5.970	10,000	59,700	5.9700	5.940	-	-	5.970	5.970	10,000	5.9700	1.02%
2018-07-30	5.880	5.840	5.910	-	-	0	0	-	5.880	5.840	5.910	-	-	0	-	0.00%
2018-07-27	5.880	5.860	5.930	-	-	0	0	-	5.880	5.860	5.930	-	-	0	-	0.00%
2018-07-26	5.880	-	-	-	-	0	0	-	5.880	-	-	-	-	0	-	0.86%
2018-07-25	5.830	5.790	5.860	5.830	5.830	1,500	8,745	5.8300	5.830	5.790	5.860	5.830	5.830	1,500	5.8300	1.04%
2018-07-24	5.770	5.740	5.770	-	-	0	0	-	5.770	5.740	5.770	-	-	0	-	-0.69%
2018-07-23	5.810	-	-	-	-	0	0	-	5.810	-	-	-	-	0	-	0.00%
2018-07-20	5.810	-	-	-	-	0	0	-	5.810	-	-	-	-	0	-	2.29%
2018-07-19	5.680	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
2018-07-18	5.680	5.630	5.700	-	-	0	0	-	5.680	5.630	5.700	-	-	0	-	-0.70%
2018-07-17	5.720	5.690	5.750	-	-	0	0	-	5.720	5.690	5.750	-	-	0	-	-2.72%
2018-07-16	5.880	5.880	-	5.880	5.880	2,000	11,760	5.8800	5.880	5.880	-	5.880	5.880	2,000	5.8800	0.00%
2018-07-13	5.880	-	-	-	-	0	0	-	5.880	-	-	-	-	0	-	-0.68%
2018-07-12	5.920	5.860	-	-	-	0	0	-	5.920	5.860	-	-	-	0	-	-3.11%
2018-07-11	6.110	-	-	-	-	0	0	-	6.110	-	-	-	-	0	-	-0.49%
2018-07-10	6.140	6.120	6.190	-	-	0	0	-	6.140	6.120	6.190	-	-	0	-	0.82%
2018-07-09	6.090	-	-	6.100	6.110	186,000	1,134,750	6.1008	6.090	-	-	6.100	6.110	186,000	6.1008	0.83%
2018-07-06	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	-0.66%
2018-07-05	6.080	-	-	6.080	6.080	5,000	30,400	6.0800	6.080	-	-	6.080	6.080	5,000	6.0800	0.16%
2018-07-04	6.070	-	-	6.070	6.140	13,000	79,585	6.1219	6.070	-	-	6.070	6.140	13,000	6.1219	-0.98%
2018-07-03	6.130	6.130	6.140	6.100	6.130	123,500	754,790	6.1117	6.130	6.130	6.140	6.100	6.130	123,500	6.1117	2.00%
2018-06-29	6.010	-	6.040	-	-	0	0	-	6.010	-	6.040	-	-	0	-	0.67%
2018-06-28	5.970	-	6.100	5.950	5.960	5,500	32,730	5.9509	5.970	-	6.100	5.950	5.960	5,500	5.9509	2.75%
2018-06-27	5.810	5.800	5.830	-	-	0	0	-	5.810	5.800	5.830	-	-	0	-	3.01%
2018-06-26	5.640	5.610	5.660	-	-	0	0	-	5.640	5.610	5.660	-	-	0	-	0.00%
2018-06-25	5.640	-	-	-	-	0	0	-	5.640	-	-	-	-	0	-	3.49%
2018-06-22	5.450	5.380	-	5.430	5.480	197,000	1,072,680	5.4451	5.450	5.380	-	5.430	5.480	197,000	5.4451	1.30%
2018-06-21	5.380	-	5.480	5.380	5.380	31,000	166,780	5.3800	5.380	-	5.480	5.380	5.380	31,000	5.3800	0.19%
2018-06-20	5.370	-	5.480	-	-	0	0	-	5.370	-	5.480	-	-	0	-	0.00%
2018-06-19	5.370	-	5.480	5.370	5.370	5,000	26,850	5.3700	5.370	-	5.480	5.370	5.370	5,000	5.3700	-2.01%
2018-06-15	5.480	5.480	-	5.480	5.480	10,000	54,800	5.4800	5.480	5.480	-	5.480	5.480	10,000	5.4800	0.18%
2018-06-14	5.470	5.450	5.490	-	-	0	0	-	5.470	5.450	5.490	-	-	0	-	0.55%
2018-06-13	5.440	5.420	5.460	-	-	0	0	-	5.440	5.420	5.460	-	-	0	-	-0.37%
2018-06-12	5.460	5.450	5.490	-	-	0	0	-	5.460	5.450	5.490	-	-	0	-	1.30%
2018-06-11	5.390	-	-	-	-	0	0	-	5.390	-	-	-	-	0	-	0.00%
2018-06-08	5.390	5.380	5.430	-	-	0	0	-	5.390	5.380	5.430	-	-	0	-	0.56%
2018-06-07	5.360	5.360	5.370	5.360	5.360	4,000	21,440	5.3600	5.360	5.360	5.370	5.360	5.360	4,000	5.3600	-0.92%
2018-06-06	5.410	5.390	5.430	-	-	0	0	-	5.410	5.390	5.430	-	-	0	-	0.56%
2018-06-05	5.380	5.340	5.380	-	-	0	0	-	5.380	5.340	5.380	-	-	0	-	-0.92%
2018-06-04	5.430	5.410	5.440	-	-	0	0	-	5.430	5.410	5.440	-	-	0	-	-1.99%
2018-06-01	5.540	5.510	5.550	-	-	0	0	-	5.540	5.510	5.550	-	-	0	-	-1.42%
2018-05-31	5.620	5.570	5.610	5.620	5.620	22,000	123,640	5.6200	5.620	5.570	5.610	5.620	5.620	22,000	5.6200	2.55%
2018-05-30	5.480	-	-	5.470	5.470	1,000	5,470	5.4700	5.480	-	-	5.470	5.470	1,000	5.4700	0.00%
2018-05-29	5.480	5.470	5.510	-	-	0	0	-	5.480	5.470	5.510	-	-	0	-	0.00%
2018-05-28	5.480	5.480	-	5.430	5.650	12,000	66,320	5.5267	5.480	5.480	-	5.430	5.650	12,000	5.5267	-5.52%
2018-05-25	5.800	5.760	5.800	5.820	5.830	10,500	61,115	5.8205	5.800	5.760	5.800	5.820	5.830	10,500	5.8205	-1.86%
2018-05-24	5.910	5.880	5.910	-	-	0	0	-	5.910	5.880	5.910	-	-	0	-	-0.17%
2018-05-23	5.920	5.820	-	5.920	5.920	2,000	11,840	5.9200	5.920	5.820	-	5.920	5.920	2,000	5.9200	0.00%
2018-05-21	5.920	5.900	-	5.910	6.000	76,500	452,680	5.9174	5.920	5.900	-	5.910	6.000	76,500	5.9174	0.00%
2018-05-18	5.920	5.800	5.920	5.920	5.920	500	2,960	5.9200	5.920	5.800	5.920	5.920	5.920	500	5.9200	0.51%
2018-05-17	5.890	5.880	5.920	-	-	0	0	-	5.890	5.880	5.920	-	-	0	-	0.86%
2018-05-16	5.840	5.830	5.870	-	-	0	0	-	5.840	5.830	5.870	-	-	0	-	0.17%
2018-05-15	5.830	5.820	5.860	-	-	0	0	-	5.830	5.820	5.860	-	-	0	-	0.52%
2018-05-14	5.800	5.760	5.810	5.800	5.870	57,000	330,790	5.8033	5.800	5.760	5.810	5.800	5.870	57,000	5.8033	-1.36%
2018-05-11	5.880	5.850	-	5.890	5.890	1,000	5,890	5.8900	5.880	5.850	-	5.890	5.890	1,000	5.8900	-0.51%
2018-05-10	5.910	5.890	5.910	5.910	5.910	10,500	62,055	5.9100	5.910	5.890	5.910	5.910	5.910	10,500	5.9100	1.03%
2018-05-09	5.850	5.820	5.850	5.850	5.850	17,000	99,450	5.8500	5.850	5.820	5.850	5.850	5.850	17,000	5.8500	1.39%
2018-05-08	5.770	-	-	5.790	5.790	500	2,895	5.7900	5.770	-	-	5.790	5.790	500	5.7900	0.17%
2018-05-07	5.760	5.750	5.800	-	-	0	0	-	5.760	5.750	5.800	-	-	0	-	2.86%
2018-05-04	5.600	5.590	5.630	-	-	0	0	-	5.600	5.590	5.630	-	-	0	-	0.36%
2018-05-03	5.580	5.570	5.610	5.560	5.560	3,000	16,680	5.5600	5.580	5.570	5.610	5.560	5.560	3,000	5.5600	0.36%
2018-05-02	5.560	-	-	-	-	0	0	-	5.560	-	-	-	-	0	-	0.00%
2018-04-30	5.560	-	-	-	-	0	0	-	5.560	-	-	-	-	0	-	-0.36%
2018-04-27	5.580	5.560	5.600	-	-	0	0	-	5.580	5.560	5.600	-	-	0	-	0.00%
2018-04-26	5.580	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.18%
2018-04-25	5.570	-	5.570	-	-	0	0	-	5.570	-	5.570	-	-	0	-	-1.94%
2018-04-24	5.680	-	-	5.650	5.650	10,000	56,500	5.6500	5.680	-	-	5.650	5.650	10,000	5.6500	1.25%
2018-04-23	5.610	5.580	5.620	-	-	0	0	-	5.610	5.580	5.620	-	-	0	-	0.00%
2018-04-20	5.610	-	-	-	-	0	0	-	5.610	-	-	-	-	0	-	-0.88%
2018-04-19	5.660	-	-	5.660	5.660	500	2,830	5.6600	5.660	-	-	5.660	5.660	500	5.6600	3.10%
2018-04-18	5.490	-	-	5.490	5.490	2,000	10,980	5.4900	5.490	-	-	5.490	5.490	2,000	5.4900	0.37%
2018-04-17	5.470	5.430	5.470	5.480	5.480	50,000	274,000	5.4800	5.470	5.430	5.470	5.480	5.480	50,000	5.4800	0.00%
2018-04-16	5.470	-	-	-	-	0	0	-	5.470	-	-	-	-	0	-	-0.36%
2018-04-13	5.490	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	0.00%
2018-04-12	5.490	5.450	5.490	5.500	5.500	2,000	11,000	5.5000	5.490	5.450	5.490	5.500	5.500	2,000	5.5000	2.04%
2018-04-11	5.380	-	5.390	5.380	5.390	3,000	16,150	5.3833	5.380	-	5.390	5.380	5.390	3,000	5.3833	2.09%
2018-04-10	5.270	5.260	5.300	-	-	0	0	-	5.270	5.260	5.300	-	-	0	-	2.33%
2018-04-09	5.150	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	-1.15%
2018-04-06	5.210	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2018-04-04	5.210	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	-0.19%
2018-04-03	5.220	-	-	5.220	5.220	20,000	104,400	5.2200	5.220	-	-	5.220	5.220	20,000	5.2200	-1.88%
2018-03-29	5.320	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2018-03-28	5.320	5.290	5.330	-	-	0	0	-	5.320	5.290	5.330	-	-	0	-	-1.12%
2018-03-27	5.380	5.370	5.410	-	-	0	0	-	5.380	5.370	5.410	-	-	0	-	0.00%
2018-03-26	5.380	5.380	5.390	-	-	0	0	-	5.380	5.380	5.390	-	-	0	-	0.94%
2018-03-23	5.330	5.320	5.370	5.330	5.330	20,000	106,600	5.3300	5.330	5.320	5.370	5.330	5.330	20,000	5.3300	-0.74%
2018-03-22	5.370	4.600	-	5.380	5.380	2,000	10,760	5.3800	5.370	4.600	-	5.380	5.380	2,000	5.3800	2.87%
2018-03-21	5.220	4.600	-	-	-	0	0	-	5.220	4.600	-	-	-	0	-	1.56%
2018-03-20	5.140	5.130	5.170	-	-	0	0	-	5.140	5.130	5.170	-	-	0	-	0.78%
2018-03-19	5.100	5.080	5.120	-	-	0	0	-	5.100	5.080	5.120	-	-	0	-	1.59%
2018-03-16	5.020	5.020	5.060	-	-	0	0	-	5.020	5.020	5.060	-	-	0	-	0.00%
2018-03-15	5.020	5.010	5.040	-	-	0	0	-	5.020	5.010	5.040	-	-	0	-	0.00%
2018-03-14	5.020	-	-	-	-	0	0	-	5.020	-	-	-	-	0	-	-0.40%
2018-03-13	5.040	5.000	5.040	-	-	0	0	-	5.040	5.000	5.040	-	-	0	-	-0.40%
2018-03-12	5.060	5.040	5.090	5.060	5.090	200,000	1,014,105	5.0705	5.060	5.040	5.090	5.060	5.090	200,000	5.0705	1.81%
2018-03-09	4.970	4.970	-	4.970	4.970	1,000	4,970	4.9700	4.970	4.970	-	4.970	4.970	1,000	4.9700	-1.39%
2018-03-08	5.040	5.010	5.040	-	-	0	0	-	5.040	5.010	5.040	-	-	0	-	-1.56%
2018-03-07	5.120	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2018-03-06	5.120	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	1.79%
2018-03-05	5.030	4.600	-	5.030	5.040	7,000	35,220	5.0314	5.030	4.600	-	5.030	5.040	7,000	5.0314	0.20%
2018-03-02	5.020	4.800	-	-	-	0	0	-	5.020	4.800	-	-	-	0	-	-1.18%
2018-03-01	5.080	4.800	-	-	-	0	0	-	5.080	4.800	-	-	-	0	-	-1.55%
2018-02-28	5.160	-	-	-	-	0	0	-	5.160	-	-	-	-	0	-	-0.96%
2018-02-27	5.210	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.19%
2018-02-26	5.200	5.180	5.240	-	-	0	0	-	5.200	5.180	5.240	-	-	0	-	1.36%
2018-02-23	5.130	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	2.81%
2018-02-22	4.990	4.990	5.020	4.980	4.980	2,500	12,450	4.9800	4.990	4.990	5.020	4.980	4.980	2,500	4.9800	-0.60%
2018-02-21	5.020	-	5.020	5.020	5.020	2,500	12,550	5.0200	5.020	-	5.020	5.020	5.020	2,500	5.0200	-1.18%
2018-02-20	5.080	-	-	5.070	5.080	30,000	152,340	5.0780	5.080	-	-	5.070	5.080	30,000	5.0780	1.40%
2018-02-15	5.010	5.010	5.050	-	-	0	0	-	5.010	5.010	5.050	-	-	0	-	3.30%
2018-02-14	4.850	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	-1.02%
2018-02-13	4.900	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	-0.20%
2018-02-12	4.910	-	-	-	-	0	0	-	4.910	-	-	-	-	0	-	-0.61%
2018-02-09	4.940	4.920	4.970	4.920	4.920	2,500	12,300	4.9200	4.940	4.920	4.970	4.920	4.920	2,500	4.9200	-1.79%
2018-02-08	5.030	5.000	5.040	5.020	5.030	20,000	100,435	5.0218	5.030	5.000	5.040	5.020	5.030	20,000	5.0218	-3.27%
2018-02-07	5.200	-	-	5.200	5.200	2,000	10,400	5.2000	5.200	-	-	5.200	5.200	2,000	5.2000	0.39%
2018-02-06	5.180	-	-	5.170	5.190	48,500	251,215	5.1797	5.180	-	-	5.170	5.190	48,500	5.1797	-1.89%
2018-02-05	5.280	-	-	5.280	5.280	4,000	21,120	5.2800	5.280	-	-	5.280	5.280	4,000	5.2800	-2.04%
2018-02-02	5.390	5.380	-	-	-	0	0	-	5.390	5.380	-	-	-	0	-	2.47%
2018-02-01	5.260	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.38%
2018-01-31	5.240	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	-1.50%
2018-01-30	5.320	-	-	5.320	5.400	19,000	101,600	5.3474	5.320	-	-	5.320	5.400	19,000	5.3474	-2.21%
2018-01-29	5.440	5.420	-	5.450	5.460	100,000	545,300	5.4530	5.440	5.420	-	5.450	5.460	100,000	5.4530	1.49%
2018-01-26	5.360	5.330	5.380	5.360	5.360	2,000	10,720	5.3600	5.360	5.330	5.380	5.360	5.360	2,000	5.3600	-0.74%
2018-01-25	5.400	5.400	5.430	5.390	5.390	12,000	64,680	5.3900	5.400	5.400	5.430	5.390	5.390	12,000	5.3900	2.86%
2018-01-24	5.250	5.250	5.290	-	-	0	0	-	5.250	5.250	5.290	-	-	0	-	0.77%
2018-01-23	5.210	5.210	5.250	5.200	5.200	18,000	93,600	5.2000	5.210	5.210	5.250	5.200	5.200	18,000	5.2000	0.19%
2018-01-22	5.200	5.170	5.210	5.200	5.200	105,000	546,000	5.2000	5.200	5.170	5.210	5.200	5.200	105,000	5.2000	0.97%
2018-01-19	5.150	5.140	5.190	5.140	5.150	27,500	141,620	5.1498	5.150	5.140	5.190	5.140	5.150	27,500	5.1498	-1.72%
2018-01-18	5.240	5.200	5.240	5.220	5.240	3,000	15,680	5.2267	5.240	5.200	5.240	5.220	5.240	3,000	5.2267	0.96%
2018-01-17	5.190	5.190	5.230	5.180	5.180	3,000	15,540	5.1800	5.190	5.190	5.230	5.180	5.180	3,000	5.1800	-1.14%
2018-01-16	5.250	5.250	5.290	-	-	0	0	-	5.250	5.250	5.290	-	-	0	-	0.19%
2018-01-15	5.240	5.240	5.280	5.210	5.280	14,000	73,465	5.2475	5.240	5.240	5.280	5.210	5.280	14,000	5.2475	1.55%
2018-01-12	5.160	5.150	5.190	-	-	0	0	-	5.160	5.150	5.190	-	-	0	-	0.00%
2018-01-11	5.160	5.150	5.190	-	-	0	0	-	5.160	5.150	5.190	-	-	0	-	0.00%
2018-01-10	5.160	-	5.200	-	-	0	0	-	5.160	-	5.200	-	-	0	-	1.98%
2018-01-09	5.060	-	5.200	5.060	5.060	3,000	15,180	5.0600	5.060	-	5.200	5.060	5.060	3,000	5.0600	0.60%
2018-01-08	5.030	5.010	5.030	5.010	5.050	22,000	111,000	5.0455	5.030	5.010	5.030	5.010	5.050	22,000	5.0455	-0.40%
2018-01-05	5.050	5.030	5.070	-	-	0	0	-	5.050	5.030	5.070	-	-	0	-	0.00%
2018-01-04	5.050	-	5.200	-	-	0	0	-	5.050	-	5.200	-	-	0	-	2.23%
2018-01-03	4.940	-	5.300	-	-	0	0	-	4.940	-	5.300	-	-	0	-	0.00%
2018-01-02	4.940	4.940	4.980	-	-	0	0	-	4.940	4.940	4.980	-	-	0	-	0.20%
2017-12-29	4.930	4.900	4.930	4.930	4.930	50,000	246,500	4.9300	4.930	4.900	4.930	4.930	4.930	50,000	4.9300	1.02%
2017-12-28	4.880	4.870	4.890	4.870	4.870	19,000	92,530	4.8700	4.880	4.870	4.890	4.870	4.870	19,000	4.8700	-0.20%
2017-12-27	4.890	4.820	4.890	4.890	4.890	1,000	4,890	4.8900	4.890	4.820	4.890	4.890	4.890	1,000	4.8900	3.16%
2017-12-22	4.740	4.670	4.830	4.740	4.740	30,000	142,200	4.7400	4.740	4.670	4.830	4.740	4.740	30,000	4.7400	0.00%
2017-12-21	4.740	4.740	4.750	-	-	0	0	-	4.740	4.740	4.750	-	-	0	-	0.64%
2017-12-20	4.710	4.700	4.740	4.710	4.710	1,000	4,710	4.7100	4.710	4.700	4.740	4.710	4.710	1,000	4.7100	0.43%
2017-12-19	4.690	4.680	4.720	-	-	0	0	-	4.690	4.680	4.720	-	-	0	-	0.00%
2017-12-18	4.690	4.690	4.730	-	-	0	0	-	4.690	4.690	4.730	-	-	0	-	0.64%
2017-12-15	4.660	4.660	4.700	-	-	0	0	-	4.660	4.660	4.700	-	-	0	-	0.22%
2017-12-14	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	-1.27%
2017-12-13	4.710	4.680	4.710	-	-	0	0	-	4.710	4.680	4.710	-	-	0	-	-1.05%
2017-12-12	4.760	4.750	4.790	4.740	4.760	6,500	30,900	4.7538	4.760	4.750	4.790	4.740	4.760	6,500	4.7538	1.93%
2017-12-11	4.670	4.500	-	-	-	0	0	-	4.670	4.500	-	-	-	0	-	0.43%
2017-12-08	4.650	4.620	4.660	4.650	4.650	1,000	4,650	4.6500	4.650	4.620	4.660	4.650	4.650	1,000	4.6500	1.31%
2017-12-07	4.590	-	-	4.600	4.610	24,000	110,410	4.6004	4.590	-	-	4.600	4.610	24,000	4.6004	-1.92%
2017-12-06	4.680	4.600	-	4.670	4.670	5,000	23,350	4.6700	4.680	4.600	-	4.670	4.670	5,000	4.6700	-0.43%
2017-12-05	4.700	4.670	4.700	4.690	4.720	22,000	103,240	4.6927	4.700	4.670	4.700	4.690	4.720	22,000	4.6927	-1.05%
2017-12-04	4.750	4.660	4.780	4.760	4.760	50,000	238,000	4.7600	4.750	4.660	4.780	4.760	4.760	50,000	4.7600	0.85%
2017-12-01	4.710	4.710	4.740	-	-	0	0	-	4.710	4.710	4.740	-	-	0	-	0.43%
2017-11-30	4.690	4.690	4.720	4.690	4.690	45,000	211,050	4.6900	4.690	4.690	4.720	4.690	4.690	45,000	4.6900	-0.42%
2017-11-29	4.710	4.710	4.750	4.700	4.700	5,000	23,500	4.7000	4.710	4.710	4.750	4.700	4.700	5,000	4.7000	-0.63%
2017-11-28	4.740	4.720	4.750	-	-	0	0	-	4.740	4.720	4.750	-	-	0	-	-0.63%
2017-11-27	4.770	4.770	4.800	4.770	4.780	40,000	190,825	4.7706	4.770	4.770	4.800	4.770	4.780	40,000	4.7706	0.00%
2017-11-24	4.770	4.770	4.800	4.770	4.770	50,000	238,500	4.7700	4.770	4.770	4.800	4.770	4.770	50,000	4.7700	0.85%
2017-11-23	4.730	4.710	4.750	-	-	0	0	-	4.730	4.710	4.750	-	-	0	-	0.00%
2017-11-22	4.730	4.720	4.760	4.690	4.730	72,000	339,620	4.7169	4.730	4.720	4.760	4.690	4.730	72,000	4.7169	2.16%
2017-11-21	4.630	4.620	4.660	-	-	0	0	-	4.630	4.620	4.660	-	-	0	-	0.00%
2017-11-20	4.630	4.620	4.670	4.630	4.630	7,500	34,725	4.6300	4.630	4.620	4.670	4.630	4.630	7,500	4.6300	2.21%
2017-11-17	4.530	4.530	4.570	4.520	4.520	2,000	9,040	4.5200	4.530	4.530	4.570	4.520	4.520	2,000	4.5200	-0.22%
2017-11-16	4.540	4.540	4.580	4.540	4.540	20,000	90,800	4.5400	4.540	4.540	4.580	4.540	4.540	20,000	4.5400	0.22%
2017-11-15	4.530	4.520	4.550	4.530	4.530	1,000	4,530	4.5300	4.530	4.520	4.550	4.530	4.530	1,000	4.5300	-2.37%
2017-11-14	4.640	4.640	4.670	4.640	4.640	5,500	25,520	4.6400	4.640	4.640	4.670	4.640	4.640	5,500	4.6400	-0.43%
2017-11-13	4.660	4.650	4.680	4.660	4.660	106,500	496,290	4.6600	4.660	4.650	4.680	4.660	4.660	106,500	4.6600	-0.64%
2017-11-10	4.690	4.680	4.690	-	-	0	0	-	4.690	4.680	4.690	-	-	0	-	0.00%
2017-11-09	4.690	-	4.690	-	-	0	0	-	4.690	-	4.690	-	-	0	-	-0.42%
2017-11-08	4.710	4.690	4.720	4.730	4.730	20,000	94,600	4.7300	4.710	4.690	4.720	4.730	4.730	20,000	4.7300	0.21%
2017-11-07	4.700	4.660	4.700	4.670	4.700	142,500	666,810	4.6794	4.700	4.660	4.700	4.670	4.700	142,500	4.6794	2.40%
2017-11-06	4.590	4.580	4.610	4.580	4.580	20,000	91,600	4.5800	4.590	4.580	4.610	4.580	4.580	20,000	4.5800	2.00%
2017-11-03	4.500	4.500	4.530	-	-	0	0	-	4.500	4.500	4.530	-	-	0	-	0.22%
2017-11-02	4.490	4.460	4.490	4.500	4.500	358,500	1,600,720	4.4650	4.490	4.460	4.490	4.500	4.500	358,500	4.4650	-0.66%
2017-11-01	4.520	4.520	4.550	4.510	4.510	2,000	9,020	4.5100	4.520	4.520	4.550	4.510	4.510	2,000	4.5100	0.67%
2017-10-31	4.490	4.490	4.520	-	-	0	0	-	4.490	4.490	4.520	-	-	0	-	0.00%
2017-10-30	4.490	4.490	4.530	4.480	4.480	2,000	8,960	4.4800	4.490	4.490	4.530	4.480	4.480	2,000	4.4800	1.58%
2017-10-27	4.420	4.410	4.450	-	-	0	0	-	4.420	4.410	4.450	-	-	0	-	0.45%
2017-10-26	4.400	4.390	4.420	-	-	0	0	-	4.400	4.390	4.420	-	-	0	-	0.00%
2017-10-25	4.400	4.400	4.430	-	-	0	0	-	4.400	4.400	4.430	-	-	0	-	0.46%
2017-10-24	4.380	4.350	4.380	-	-	0	0	-	4.380	4.350	4.380	-	-	0	-	-0.23%
2017-10-23	4.390	4.380	4.410	-	-	0	0	-	4.390	4.380	4.410	-	-	0	-	0.00%
2017-10-20	4.390	4.350	4.390	-	-	0	0	-	4.390	4.350	4.390	-	-	0	-	-0.45%
2017-10-19	4.410	4.380	4.420	4.410	4.410	1,000	4,410	4.4100	4.410	4.380	4.420	4.410	4.410	1,000	4.4100	0.00%
2017-10-18	4.410	4.390	4.420	-	-	0	0	-	4.410	4.390	4.420	-	-	0	-	0.00%
2017-10-17	4.410	4.410	4.440	4.390	4.400	26,000	114,190	4.3919	4.410	4.410	4.440	4.390	4.400	26,000	4.3919	-0.23%
2017-10-16	4.420	4.420	4.450	-	-	0	0	-	4.420	4.420	4.450	-	-	0	-	0.68%
2017-10-13	4.390	4.390	4.420	4.360	4.370	3,000	13,085	4.3617	4.390	4.390	4.420	4.360	4.370	3,000	4.3617	0.46%
2017-10-12	4.370	4.370	4.400	4.360	4.360	4,000	17,440	4.3600	4.370	4.370	4.400	4.360	4.360	4,000	4.3600	0.23%
2017-10-11	4.360	4.360	4.390	-	-	0	0	-	4.360	4.360	4.390	-	-	0	-	1.16%
2017-10-10	4.310	4.290	4.320	4.280	4.310	3,000	12,870	4.2900	4.310	4.290	4.320	4.280	4.310	3,000	4.2900	0.23%
2017-10-09	4.300	4.270	4.300	-	-	0	0	-	4.300	4.270	4.300	-	-	0	-	-1.15%
2017-10-06	4.350	4.350	4.380	-	-	0	0	-	4.350	4.350	4.380	-	-	0	-	1.40%
2017-10-04	4.290	4.280	4.310	4.280	4.280	23,000	98,440	4.2800	4.290	4.280	4.310	4.280	4.280	23,000	4.2800	-0.69%
2017-10-03	4.320	4.300	4.330	4.320	4.320	500	2,160	4.3200	4.320	4.300	4.330	4.320	4.320	500	4.3200	-1.82%
2017-09-29	4.400	4.320	4.400	-	-	0	0	-	4.400	4.320	4.400	-	-	0	-	0.00%
2017-09-28	4.400	4.400	4.430	4.400	4.410	88,000	387,700	4.4057	4.400	4.400	4.430	4.400	4.410	88,000	4.4057	-0.45%
2017-09-27	4.420	4.410	4.450	4.420	4.420	20,000	88,400	4.4200	4.420	4.410	4.450	4.420	4.420	20,000	4.4200	0.23%
2017-09-26	4.410	4.370	4.480	4.410	4.410	10,500	46,305	4.4100	4.410	4.370	4.480	4.410	4.410	10,500	4.4100	0.68%
2017-09-25	4.380	4.290	-	-	-	0	0	-	4.380	4.290	-	-	-	0	-	0.00%
2017-09-22	4.380	4.290	4.380	4.380	4.380	9,500	41,610	4.3800	4.380	4.290	4.380	4.380	4.380	9,500	4.3800	0.69%
2017-09-21	4.350	4.290	-	-	-	0	0	-	4.350	4.290	-	-	-	0	-	0.00%
2017-09-20	4.350	4.290	-	4.310	4.350	121,500	527,645	4.3428	4.350	4.290	-	4.310	4.350	121,500	4.3428	-0.23%
2017-09-19	4.360	4.290	-	4.350	4.430	23,500	103,825	4.4181	4.360	4.290	-	4.350	4.430	23,500	4.4181	-0.91%
2017-09-18	4.400	4.380	4.410	4.400	4.400	71,500	314,600	4.4000	4.400	4.380	4.410	4.400	4.400	71,500	4.4000	1.15%
2017-09-15	4.350	4.340	4.370	4.350	4.350	10,000	43,500	4.3500	4.350	4.340	4.370	4.350	4.350	10,000	4.3500	0.69%
2017-09-14	4.320	4.250	-	4.310	4.310	500	2,155	4.3100	4.320	4.250	-	4.310	4.310	500	4.3100	0.47%
2017-09-13	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2017-09-12	4.300	4.300	-	-	-	0	0	-	4.300	4.300	-	-	-	0	-	0.00%
2017-09-11	4.300	-	-	4.280	4.320	50,000	215,000	4.3000	4.300	-	-	4.280	4.320	50,000	4.3000	-1.38%
2017-09-08	4.360	4.100	-	4.360	4.370	15,000	65,540	4.3693	4.360	4.100	-	4.360	4.370	15,000	4.3693	0.00%
2017-09-07	4.360	4.100	-	4.350	4.350	70,000	304,500	4.3500	4.360	4.100	-	4.350	4.350	70,000	4.3500	0.46%
2017-09-06	4.340	4.100	4.350	4.310	4.340	145,000	626,350	4.3197	4.340	4.100	4.350	4.310	4.340	145,000	4.3197	2.60%
2017-09-05	4.230	-	-	-	-	0	0	-	4.230	-	-	-	-	0	-	0.71%
2017-09-04	4.200	4.200	-	-	-	0	0	-	4.200	4.200	-	-	-	0	-	0.48%
2017-09-01	4.180	4.170	4.190	4.180	4.200	3,500	14,690	4.1971	4.180	4.170	4.190	4.180	4.200	3,500	4.1971	1.70%
2017-08-31	4.110	4.000	-	4.110	4.110	76,500	314,415	4.1100	4.110	4.000	-	4.110	4.110	76,500	4.1100	-0.48%
2017-08-30	4.130	4.130	-	4.130	4.180	309,500	1,291,960	4.1743	4.130	4.130	-	4.130	4.180	309,500	4.1743	-1.67%
2017-08-29	4.200	4.010	-	4.210	4.210	70,000	294,700	4.2100	4.200	4.010	-	4.210	4.210	70,000	4.2100	-1.41%
2017-08-28	4.260	4.220	-	-	-	0	0	-	4.260	4.220	-	-	-	0	-	-0.47%
2017-08-25	4.280	-	-	-	-	0	0	-	4.280	-	-	-	-	0	-	-0.70%
2017-08-24	4.310	-	-	-	-	0	0	-	4.310	-	-	-	-	0	-	1.17%
2017-08-22	4.260	-	-	4.260	4.260	5,000	21,300	4.2600	4.260	-	-	4.260	4.260	5,000	4.2600	-1.39%
2017-08-21	4.320	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	2.37%
2017-08-18	4.220	-	-	4.220	4.220	29,000	122,380	4.2200	4.220	-	-	4.220	4.220	29,000	4.2200	0.24%
2017-08-17	4.210	4.200	4.210	-	-	0	0	-	4.210	4.200	4.210	-	-	0	-	-1.64%
2017-08-16	4.280	4.060	-	4.280	4.280	80,000	342,400	4.2800	4.280	4.060	-	4.280	4.280	80,000	4.2800	0.47%
2017-08-15	4.260	4.240	4.270	-	-	0	0	-	4.260	4.240	4.270	-	-	0	-	-2.07%
2017-08-14	4.350	4.050	-	-	-	0	0	-	4.350	4.050	-	-	-	0	-	1.16%
2017-08-11	4.300	4.130	-	4.300	4.330	100,000	431,500	4.3150	4.300	4.130	-	4.300	4.330	100,000	4.3150	-3.15%
2017-08-10	4.440	4.420	-	4.410	4.440	331,500	1,466,050	4.4225	4.440	4.420	-	4.410	4.440	331,500	4.4225	0.68%
2017-08-09	4.410	4.050	-	-	-	0	0	-	4.410	4.050	-	-	-	0	-	-0.45%
2017-08-08	4.430	4.420	4.470	-	-	0	0	-	4.430	4.420	4.470	-	-	0	-	0.68%
2017-08-07	4.400	4.400	4.430	-	-	0	0	-	4.400	4.400	4.430	-	-	0	-	0.46%
2017-08-04	4.380	4.050	4.860	-	-	360,000	1,573,560	4.3710	4.380	4.050	4.860	-	-	360,000	4.3710	-0.68%
2017-08-03	4.410	4.380	4.410	4.410	4.410	5,000	22,050	4.4100	4.410	4.380	4.410	4.410	4.410	5,000	4.4100	0.46%
2017-08-02	4.390	4.380	4.430	4.390	4.390	20,000	87,800	4.3900	4.390	4.380	4.430	4.390	4.390	20,000	4.3900	-1.57%
2017-08-01	4.460	4.460	4.490	4.450	4.450	54,500	242,525	4.4500	4.460	4.460	4.490	4.450	4.450	54,500	4.4500	0.68%
2017-07-31	4.430	-	4.430	4.420	4.430	6,000	26,550	4.4250	4.430	-	4.430	4.420	4.430	6,000	4.4250	0.91%
2017-07-28	4.390	-	4.410	-	-	0	0	-	4.390	-	4.410	-	-	0	-	0.69%
2017-07-27	4.360	4.360	4.390	-	-	0	0	-	4.360	4.360	4.390	-	-	0	-	0.00%
2017-07-26	4.360	4.020	4.420	4.360	4.360	2,000	8,720	4.3600	4.360	4.020	4.420	4.360	4.360	2,000	4.3600	2.11%
2017-07-25	4.270	4.270	4.290	-	-	0	0	-	4.270	4.270	4.290	-	-	0	-	0.71%
2017-07-24	4.240	4.210	4.230	-	-	0	0	-	4.240	4.210	4.230	-	-	0	-	-2.08%
2017-07-21	4.330	4.290	4.330	-	-	0	0	-	4.330	4.290	4.330	-	-	0	-	0.00%
2017-07-20	4.330	4.300	-	-	-	0	0	-	4.330	4.300	-	-	-	0	-	1.17%
2017-07-19	4.280	4.280	4.310	-	-	0	0	-	4.280	4.280	4.310	-	-	0	-	0.00%
2017-07-18	4.280	4.270	4.290	4.280	4.280	70,000	299,600	4.2800	4.280	4.270	4.290	4.280	4.280	70,000	4.2800	-0.93%
2017-07-17	4.320	4.320	4.350	-	-	0	0	-	4.320	4.320	4.350	-	-	0	-	1.41%
2017-07-14	4.260	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.95%
2017-07-13	4.220	4.190	-	4.220	4.230	10,000	42,250	4.2250	4.220	4.190	-	4.220	4.230	10,000	4.2250	-2.54%
2017-07-12	4.330	4.310	4.370	4.320	4.320	5,000	21,600	4.3200	4.330	4.310	4.370	4.320	4.320	5,000	4.3200	3.34%
2017-07-11	4.190	-	-	-	-	0	0	-	4.190	-	-	-	-	0	-	0.72%
2017-07-10	4.160	4.150	4.170	4.150	4.200	17,000	70,850	4.1676	4.160	4.150	4.170	4.150	4.200	17,000	4.1676	-1.89%
2017-07-07	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	-0.93%
2017-07-06	4.280	-	-	4.270	4.280	3,500	14,970	4.2771	4.280	-	-	4.270	4.280	3,500	4.2771	-2.95%
2017-07-05	4.410	-	-	4.410	4.420	50,000	220,660	4.4132	4.410	-	-	4.410	4.420	50,000	4.4132	0.23%
2017-07-04	4.400	4.050	-	4.390	4.400	31,500	138,590	4.3997	4.400	4.050	-	4.390	4.400	31,500	4.3997	1.15%
2017-07-03	4.350	4.340	-	-	-	0	0	-	4.350	4.340	-	-	-	0	-	1.87%
2017-06-30	4.270	4.260	4.300	-	-	0	0	-	4.270	4.260	4.300	-	-	0	-	0.23%
2017-06-29	4.260	4.050	-	4.230	4.260	60,000	254,450	4.2408	4.260	4.050	-	4.230	4.260	60,000	4.2408	2.16%
2017-06-28	4.170	4.050	-	4.160	4.170	1,500	6,250	4.1667	4.170	4.050	-	4.160	4.170	1,500	4.1667	1.21%
2017-06-27	4.120	4.100	-	-	-	0	0	-	4.120	4.100	-	-	-	0	-	0.00%
2017-06-26	4.120	4.100	-	4.120	4.130	12,000	49,460	4.1217	4.120	4.100	-	4.120	4.130	12,000	4.1217	1.73%
2017-06-23	4.050	4.020	-	4.040	4.060	36,500	147,920	4.0526	4.050	4.020	-	4.040	4.060	36,500	4.0526	0.75%
2017-06-22	4.020	3.910	-	4.020	4.050	55,500	223,290	4.0232	4.020	3.910	-	4.020	4.050	55,500	4.0232	-2.19%
2017-06-21	4.110	3.910	4.940	4.100	4.130	63,000	258,930	4.1100	4.110	3.910	4.940	4.100	4.130	63,000	4.1100	-2.38%
2017-06-20	4.210	4.210	4.230	4.200	4.220	21,000	88,405	4.2098	4.210	4.210	4.230	4.200	4.220	21,000	4.2098	-0.47%
2017-06-19	4.230	-	4.940	4.220	4.240	8,500	35,935	4.2276	4.230	-	4.940	4.220	4.240	8,500	4.2276	-0.70%
2017-06-16	4.260	4.030	4.940	4.230	4.260	52,500	223,575	4.2586	4.260	4.030	4.940	4.230	4.260	52,500	4.2586	0.71%
2017-06-15	4.230	4.200	4.940	4.230	4.250	30,500	129,320	4.2400	4.230	4.200	4.940	4.230	4.250	30,500	4.2400	-2.53%
2017-06-14	4.340	4.260	4.940	4.340	4.350	1,500	6,520	4.3467	4.340	4.260	4.940	4.340	4.350	1,500	4.3467	-0.91%
2017-06-13	4.380	4.370	4.380	4.380	4.380	8,000	35,040	4.3800	4.380	4.370	4.380	4.380	4.380	8,000	4.3800	0.92%
2017-06-12	4.340	4.290	4.940	4.330	4.370	28,000	122,190	4.3639	4.340	4.290	4.940	4.330	4.370	28,000	4.3639	1.17%
2017-06-09	4.290	4.290	4.940	4.290	4.330	47,000	201,992	4.2977	4.290	4.290	4.940	4.290	4.330	47,000	4.2977	-1.61%
2017-06-08	4.360	4.340	4.940	4.340	4.370	39,000	169,920	4.3569	4.360	4.340	4.940	4.340	4.370	39,000	4.3569	-2.68%
2017-06-07	4.480	4.480	4.940	4.480	4.480	2,500	11,200	4.4800	4.480	4.480	4.940	4.480	4.480	2,500	4.4800	1.13%
2017-06-06	4.430	4.400	-	4.430	4.430	6,500	28,795	4.4300	4.430	4.400	-	4.430	4.430	6,500	4.4300	-1.56%
2017-06-05	4.500	4.490	4.940	4.490	4.500	17,500	78,700	4.4971	4.500	4.490	4.940	4.490	4.500	17,500	4.4971	1.12%
2017-06-02	4.450	4.280	4.940	4.440	4.530	20,000	89,640	4.4820	4.450	4.280	4.940	4.440	4.530	20,000	4.4820	-3.05%
2017-06-01	4.590	4.580	4.590	4.590	4.590	68,500	309,524	4.5186	4.590	4.580	4.590	4.590	4.590	68,500	4.5186	-0.65%
2017-05-31	4.620	-	4.940	4.630	4.640	12,500	57,975	4.6380	4.620	-	4.940	4.630	4.640	12,500	4.6380	-1.07%
2017-05-29	4.670	4.670	4.680	4.660	4.670	4,500	20,995	4.6656	4.670	4.670	4.680	4.660	4.670	4,500	4.6656	1.52%
2017-05-26	4.600	4.570	4.800	4.580	4.600	17,500	80,250	4.5857	4.600	4.570	4.800	4.580	4.600	17,500	4.5857	-5.15%
2017-05-25	4.850	-	4.940	4.840	4.860	447,000	2,155,580	4.8223	4.850	-	4.940	4.840	4.860	447,000	4.8223	0.62%
2017-05-24	4.820	-	4.940	4.820	4.820	5,000	24,100	4.8200	4.820	-	4.940	4.820	4.820	5,000	4.8200	0.42%
2017-05-23	4.800	-	4.940	4.820	4.820	5,000	24,100	4.8200	4.800	-	4.940	4.820	4.820	5,000	4.8200	0.21%
2017-05-22	4.790	4.700	4.940	4.790	4.790	3,000	14,370	4.7900	4.790	4.700	4.940	4.790	4.790	3,000	4.7900	2.35%
2017-05-19	4.680	-	4.940	4.680	4.680	50,000	234,000	4.6800	4.680	-	4.940	4.680	4.680	50,000	4.6800	0.65%
2017-05-18	4.650	-	4.940	4.650	4.650	4,000	18,600	4.6500	4.650	-	4.940	4.650	4.650	4,000	4.6500	1.75%
2017-05-17	4.570	-	4.940	4.570	4.570	43,000	196,510	4.5700	4.570	-	4.940	4.570	4.570	43,000	4.5700	-1.93%
2017-05-16	4.660	-	4.660	4.630	4.680	1,303,000	6,070,747	4.6591	4.660	-	4.660	4.630	4.680	1,303,000	4.6591	0.43%
2017-05-15	4.640	4.640	4.940	4.570	4.650	18,500	85,220	4.6065	4.640	4.640	4.940	4.570	4.650	18,500	4.6065	1.53%
2017-05-12	4.570	-	4.940	4.570	4.600	41,000	187,520	4.5737	4.570	-	4.940	4.570	4.600	41,000	4.5737	-0.87%
2017-05-11	4.610	4.540	4.940	4.580	4.610	14,500	66,485	4.5852	4.610	4.540	4.940	4.580	4.610	14,500	4.5852	2.90%
2017-05-10	4.480	4.280	4.940	4.480	4.480	3,500	15,680	4.4800	4.480	4.280	4.940	4.480	4.480	3,500	4.4800	-0.44%
2017-05-09	4.500	4.280	4.940	4.470	4.500	109,000	489,000	4.4862	4.500	4.280	4.940	4.470	4.500	109,000	4.4862	0.67%
2017-05-08	4.470	4.280	-	4.470	4.510	26,000	116,760	4.4908	4.470	4.280	-	4.470	4.510	26,000	4.4908	2.29%
2017-05-05	4.370	4.280	-	4.260	4.400	136,500	592,275	4.3390	4.370	4.280	-	4.260	4.400	136,500	4.3390	-4.17%
2017-05-04	4.560	4.360	-	4.560	4.560	500	2,280	4.5600	4.560	4.360	-	4.560	4.560	500	4.5600	-1.51%
2017-05-02	4.630	4.600	-	4.630	4.680	67,500	313,095	4.6384	4.630	4.600	-	4.630	4.680	67,500	4.6384	-1.07%
2017-04-28	4.680	4.590	-	4.680	4.680	3,000	14,040	4.6800	4.680	4.590	-	4.680	4.680	3,000	4.6800	-0.21%
2017-04-27	4.690	4.670	4.680	-	-	0	0	-	4.690	4.670	4.680	-	-	0	-	0.00%
2017-04-26	4.690	4.690	4.710	4.690	4.700	9,500	44,560	4.6905	4.690	4.690	4.710	4.690	4.700	9,500	4.6905	-0.21%
2017-04-25	4.700	4.680	-	4.710	4.720	50,000	235,675	4.7135	4.700	4.680	-	4.710	4.720	50,000	4.7135	-0.84%
2017-04-24	4.740	-	-	4.740	4.750	51,000	242,215	4.7493	4.740	-	-	4.740	4.750	51,000	4.7493	-1.25%
2017-04-21	4.800	4.810	-	-	-	0	0	-	4.800	4.810	-	-	-	0	-	-0.62%
2017-04-20	4.830	-	-	-	-	0	0	-	4.830	-	-	-	-	0	-	-2.82%
2017-04-19	4.970	-	-	4.950	4.960	6,000	29,725	4.9542	4.970	-	-	4.950	4.960	6,000	4.9542	-0.40%
2017-04-18	4.990	4.980	4.990	4.990	5.010	5,000	24,970	4.9940	4.990	4.980	4.990	4.990	5.010	5,000	4.9940	-0.60%
2017-04-13	5.020	-	5.200	5.020	5.020	7,500	37,650	5.0200	5.020	-	5.200	5.020	5.020	7,500	5.0200	-0.59%
2017-04-12	5.050	5.040	5.200	5.040	5.050	2,500	12,615	5.0460	5.050	5.040	5.200	5.040	5.050	2,500	5.0460	0.60%
2017-04-11	5.020	5.000	5.020	4.990	5.020	9,000	45,060	5.0067	5.020	5.000	5.020	4.990	5.020	9,000	5.0067	1.41%
2017-04-10	4.950	4.940	4.960	4.950	4.950	5,000	24,750	4.9500	4.950	4.940	4.960	4.950	4.950	5,000	4.9500	-0.20%
2017-04-07	4.960	4.700	-	4.950	4.980	55,500	274,860	4.9524	4.960	4.700	-	4.950	4.980	55,500	4.9524	2.48%
2017-04-06	4.840	4.840	4.860	4.820	4.850	48,500	234,310	4.8311	4.840	4.840	4.860	4.820	4.850	48,500	4.8311	-0.82%
2017-04-05	4.880	4.800	-	4.870	4.870	2,500	12,175	4.8700	4.880	4.800	-	4.870	4.870	2,500	4.8700	1.67%
2017-04-03	4.800	4.700	-	-	-	0	0	-	4.800	4.700	-	-	-	0	-	1.05%
2017-03-31	4.750	-	-	4.750	4.750	5,000	23,750	4.7500	4.750	-	-	4.750	4.750	5,000	4.7500	0.64%
2017-03-30	4.720	4.690	4.710	4.680	4.720	73,500	346,125	4.7092	4.720	4.690	4.710	4.680	4.720	73,500	4.7092	1.72%
2017-03-29	4.640	4.640	4.670	4.630	4.640	37,500	173,975	4.6393	4.640	4.640	4.670	4.630	4.640	37,500	4.6393	1.09%
2017-03-28	4.590	4.380	-	4.590	4.590	52,500	240,975	4.5900	4.590	4.380	-	4.590	4.590	52,500	4.5900	0.44%
2017-03-27	4.570	4.350	4.770	4.560	4.590	78,500	358,715	4.5696	4.570	4.350	4.770	4.560	4.590	78,500	4.5696	0.00%
2017-03-24	4.570	4.560	4.580	4.570	4.570	4,500	20,565	4.5700	4.570	4.560	4.580	4.570	4.570	4,500	4.5700	-1.08%
2017-03-23	4.620	4.600	4.610	4.630	4.630	5,000	23,150	4.6300	4.620	4.600	4.610	4.630	4.630	5,000	4.6300	0.65%
2017-03-22	4.590	4.570	4.590	4.590	4.590	7,500	34,425	4.5900	4.590	4.570	4.590	4.590	4.590	7,500	4.5900	-1.50%
2017-03-21	4.660	4.630	5.060	-	-	0	0	-	4.660	4.630	5.060	-	-	0	-	0.65%
2017-03-20	4.630	4.630	5.060	4.630	4.630	53,000	245,390	4.6300	4.630	4.630	5.060	4.630	4.630	53,000	4.6300	-0.22%
2017-03-17	4.640	4.600	-	-	-	0	0	-	4.640	4.600	-	-	-	0	-	-1.49%
2017-03-16	4.710	4.670	-	4.670	4.710	17,000	79,510	4.6771	4.710	4.670	-	4.670	4.710	17,000	4.6771	1.29%
2017-03-15	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	0.22%
2017-03-14	4.640	4.630	4.650	4.640	4.640	2,000	9,280	4.6400	4.640	4.630	4.650	4.640	4.640	2,000	4.6400	0.22%
2017-03-13	4.630	4.630	4.650	4.620	4.620	24,000	110,880	4.6200	4.630	4.630	4.650	4.620	4.620	24,000	4.6200	-2.11%
2017-03-10	4.730	4.710	4.740	4.730	4.760	25,500	120,965	4.7437	4.730	4.710	4.740	4.730	4.760	25,500	4.7437	-1.87%
2017-03-09	4.820	4.800	-	4.820	4.830	6,000	28,930	4.8217	4.820	4.800	-	4.820	4.830	6,000	4.8217	-4.17%
2017-03-08	5.030	5.000	5.100	-	-	0	0	-	5.030	5.000	5.100	-	-	0	-	0.00%
2017-03-07	5.030	5.020	5.050	5.030	5.030	2,500	12,575	5.0300	5.030	5.020	5.050	5.030	5.030	2,500	5.0300	0.20%
2017-03-06	5.020	-	5.030	5.030	5.030	500	2,515	5.0300	5.020	-	5.030	5.030	5.030	500	5.0300	0.20%
2017-03-03	5.010	4.970	5.020	-	-	0	0	-	5.010	4.970	5.020	-	-	0	-	-0.99%
2017-03-02	5.060	-	5.300	-	-	0	0	-	5.060	-	5.300	-	-	0	-	0.00%
2017-03-01	5.060	-	5.300	-	-	0	0	-	5.060	-	5.300	-	-	0	-	0.00%
2017-02-28	5.060	-	5.300	-	-	0	0	-	5.060	-	5.300	-	-	0	-	0.00%
2017-02-27	5.060	4.800	5.100	-	-	0	0	-	5.060	4.800	5.100	-	-	0	-	0.40%
2017-02-24	5.040	4.800	5.100	-	-	0	0	-	5.040	4.800	5.100	-	-	0	-	0.40%
2017-02-23	5.020	4.800	5.050	5.020	5.030	11,500	57,745	5.0213	5.020	4.800	5.050	5.020	5.030	11,500	5.0213	-0.59%
2017-02-22	5.050	4.800	5.100	-	-	0	0	-	5.050	4.800	5.100	-	-	0	-	0.00%
2017-02-21	5.050	4.800	5.100	-	-	0	0	-	5.050	4.800	5.100	-	-	0	-	0.00%
2017-02-20	5.050	5.040	5.090	5.050	5.050	1,500	7,575	5.0500	5.050	5.040	5.090	5.050	5.050	1,500	5.0500	0.00%
2017-02-17	5.050	5.020	5.050	-	-	0	0	-	5.050	5.020	5.050	-	-	0	-	0.00%
2017-02-16	5.050	4.800	5.050	-	-	0	0	-	5.050	4.800	5.050	-	-	0	-	0.00%
2017-02-15	5.050	-	5.150	5.030	5.050	8,500	42,815	5.0371	5.050	-	5.150	5.030	5.050	8,500	5.0371	-0.39%
2017-02-14	5.070	5.070	5.220	5.090	5.100	20,000	101,900	5.0950	5.070	5.070	5.220	5.090	5.100	20,000	5.0950	-0.98%
2017-02-13	5.120	-	5.220	5.120	5.120	4,000	20,480	5.1200	5.120	-	5.220	5.120	5.120	4,000	5.1200	1.39%
2017-02-10	5.050	-	5.300	-	-	0	0	-	5.050	-	5.300	-	-	0	-	0.40%
2017-02-09	5.030	4.760	5.300	-	-	0	0	-	5.030	4.760	5.300	-	-	0	-	1.00%
2017-02-08	4.980	4.950	5.300	4.980	4.980	500	2,490	4.9800	4.980	4.950	5.300	4.980	4.980	500	4.9800	-2.35%
2017-02-07	5.100	4.760	5.130	5.120	5.120	500	2,560	5.1200	5.100	4.760	5.130	5.120	5.120	500	5.1200	-0.97%
2017-02-06	5.150	5.010	5.300	-	-	0	0	-	5.150	5.010	5.300	-	-	0	-	0.00%
2017-02-03	5.150	4.760	5.300	5.140	5.140	2,500	12,850	5.1400	5.150	4.760	5.300	5.140	5.140	2,500	5.1400	0.19%
2017-02-02	5.140	4.760	5.300	5.100	5.140	30,000	153,400	5.1133	5.140	4.760	5.300	5.100	5.140	30,000	5.1133	0.98%
2017-02-01	5.090	4.760	5.300	-	-	0	0	-	5.090	4.760	5.300	-	-	0	-	-0.97%
2017-01-27	5.140	5.140	5.170	-	-	0	0	-	5.140	5.140	5.170	-	-	0	-	0.39%
2017-01-26	5.120	4.760	5.300	-	-	0	0	-	5.120	4.760	5.300	-	-	0	-	0.00%
2017-01-25	5.120	5.000	5.300	-	-	0	0	-	5.120	5.000	5.300	-	-	0	-	0.00%
2017-01-24	5.120	5.110	5.140	5.110	5.120	100,500	513,565	5.1101	5.120	5.110	5.140	5.110	5.120	100,500	5.1101	0.00%
2017-01-23	5.120	5.000	5.300	-	-	0	0	-	5.120	5.000	5.300	-	-	0	-	1.19%
2017-01-20	5.060	5.060	5.300	-	-	0	0	-	5.060	5.060	5.300	-	-	0	-	0.00%
2017-01-19	5.060	4.760	5.300	5.060	5.090	3,000	15,250	5.0833	5.060	4.760	5.300	5.060	5.090	3,000	5.0833	-1.94%
2017-01-18	5.160	4.760	5.230	5.160	5.180	1,000	5,170	5.1700	5.160	4.760	5.230	5.160	5.180	1,000	5.1700	0.00%
2017-01-17	5.160	4.760	5.230	5.160	5.190	1,000	5,175	5.1750	5.160	4.760	5.230	5.160	5.190	1,000	5.1750	-0.58%
2017-01-16	5.190	4.760	5.230	-	-	0	0	-	5.190	4.760	5.230	-	-	0	-	-0.57%
2017-01-13	5.220	4.760	5.230	5.150	5.220	15,000	77,600	5.1733	5.220	4.760	5.230	5.150	5.220	15,000	5.1733	1.75%
2017-01-12	5.130	4.760	5.150	5.130	5.130	2,000	10,260	5.1300	5.130	4.760	5.150	5.130	5.130	2,000	5.1300	1.38%
2017-01-11	5.060	5.010	5.060	5.070	5.070	500	2,535	5.0700	5.060	5.010	5.060	5.070	5.070	500	5.0700	-1.36%
2017-01-10	5.130	-	5.230	5.120	5.160	20,500	104,980	5.1210	5.130	-	5.230	5.120	5.160	20,500	5.1210	-1.91%
2017-01-09	5.230	5.000	5.250	5.230	5.230	9,000	47,070	5.2300	5.230	5.000	5.250	5.230	5.230	9,000	5.2300	0.00%
2017-01-06	5.230	5.000	5.260	5.230	5.240	12,500	65,475	5.2380	5.230	5.000	5.260	5.230	5.240	12,500	5.2380	0.77%
2017-01-05	5.190	-	5.360	-	-	0	0	-	5.190	-	5.360	-	-	0	-	0.39%
2017-01-04	5.170	5.100	5.360	5.170	5.180	5,500	28,440	5.1709	5.170	5.100	5.360	5.170	5.180	5,500	5.1709	-1.15%
2017-01-03	5.230	-	5.360	5.220	5.230	21,500	112,440	5.2298	5.230	-	5.360	5.220	5.230	21,500	5.2298	-0.19%
2016-12-30	5.240	-	5.360	5.210	5.240	54,500	284,765	5.2250	5.240	-	5.360	5.210	5.240	54,500	5.2250	0.19%
2016-12-29	5.230	5.210	5.260	5.230	5.250	41,000	214,760	5.2380	5.230	5.210	5.260	5.230	5.250	41,000	5.2380	0.77%
2016-12-28	5.190	5.190	5.300	5.190	5.210	35,000	182,205	5.2059	5.190	5.190	5.300	5.190	5.210	35,000	5.2059	1.57%
2016-12-23	5.110	-	5.630	5.110	5.120	64,000	327,450	5.1164	5.110	-	5.630	5.110	5.120	64,000	5.1164	0.00%
2016-12-22	5.110	5.080	5.140	5.080	5.120	91,000	464,395	5.1032	5.110	5.080	5.140	5.080	5.120	91,000	5.1032	-1.54%
2016-12-21	5.190	-	5.210	5.170	5.190	99,000	512,080	5.1725	5.190	-	5.210	5.170	5.190	99,000	5.1725	1.37%
2016-12-20	5.120	-	5.210	5.090	5.120	90,500	462,215	5.1073	5.120	-	5.210	5.090	5.120	90,500	5.1073	-0.39%
2016-12-19	5.140	5.120	5.200	5.120	5.180	132,500	682,615	5.1518	5.140	5.120	5.200	5.120	5.180	132,500	5.1518	1.78%
2016-12-16	5.050	-	5.150	5.050	5.080	115,000	582,600	5.0661	5.050	-	5.150	5.050	5.080	115,000	5.0661	0.40%
2016-12-15	5.030	-	5.630	5.030	5.060	127,000	639,315	5.0340	5.030	-	5.630	5.030	5.060	127,000	5.0340	-1.76%
2016-12-14	5.120	5.050	5.150	5.090	5.150	223,000	1,137,065	5.0989	5.120	5.050	5.150	5.090	5.150	223,000	5.0989	-0.58%
2016-12-13	5.150	5.150	5.180	5.110	5.220	175,000	899,850	5.1420	5.150	5.150	5.180	5.110	5.220	175,000	5.1420	-0.96%
2016-12-12	5.200	5.200	5.210	5.170	5.210	154,000	799,295	5.1902	5.200	5.200	5.210	5.170	5.210	154,000	5.1902	3.79%
2016-12-09	5.010	4.940	5.020	4.990	5.010	181,500	907,905	5.0022	5.010	4.940	5.020	4.990	5.010	181,500	5.0022	0.80%
2016-12-08	4.970	4.960	4.980	4.950	4.990	208,000	1,034,255	4.9724	4.970	4.960	4.980	4.950	4.990	208,000	4.9724	-1.19%
2016-12-07	5.030	-	5.050	4.990	5.030	195,500	980,365	5.0147	5.030	-	5.050	4.990	5.030	195,500	5.0147	-1.18%
2016-12-06	5.090	4.990	5.100	5.020	5.090	205,500	1,043,265	5.0767	5.090	4.990	5.100	5.020	5.090	205,500	5.0767	1.60%
2016-12-05	5.010	4.940	5.020	4.990	5.020	156,000	780,865	5.0055	5.010	4.940	5.020	4.990	5.020	156,000	5.0055	1.42%
2016-12-02	4.940	4.880	4.970	4.940	5.000	247,000	1,227,060	4.9679	4.940	4.880	4.970	4.940	5.000	247,000	4.9679	0.20%
2016-12-01	4.930	4.870	4.940	4.880	4.960	250,500	1,229,530	4.9083	4.930	4.870	4.940	4.880	4.960	250,500	4.9083	6.48%
2016-11-30	4.630	4.550	4.980	4.620	4.710	229,500	1,065,090	4.6409	4.630	4.550	4.980	4.620	4.710	229,500	4.6409	-1.07%
2016-11-29	4.680	4.620	4.980	4.680	4.740	237,500	1,121,105	4.7204	4.680	4.620	4.980	4.680	4.740	237,500	4.7204	-0.85%
2016-11-28	4.720	4.650	-	4.640	4.720	266,500	1,245,020	4.6717	4.720	4.650	-	4.640	4.720	266,500	4.6717	-0.84%
2016-11-25	4.760	4.750	-	4.750	4.820	217,500	1,043,245	4.7965	4.760	4.750	-	4.750	4.820	217,500	4.7965	-1.65%
2016-11-24	4.840	4.750	-	4.800	4.840	194,000	934,480	4.8169	4.840	4.750	-	4.800	4.840	194,000	4.8169	0.21%
2016-11-23	4.830	4.820	-	4.800	4.850	216,000	1,043,170	4.8295	4.830	4.820	-	4.800	4.850	216,000	4.8295	-1.43%
2016-11-22	4.900	4.900	5.000	4.840	4.920	359,500	1,752,275	4.8742	4.900	4.900	5.000	4.840	4.920	359,500	4.8742	4.03%
2016-11-21	4.710	4.680	4.730	4.700	4.730	222,500	1,048,545	4.7126	4.710	4.680	4.730	4.700	4.730	222,500	4.7126	2.61%
2016-11-18	4.590	4.390	4.810	4.590	4.620	221,000	1,018,650	4.6093	4.590	4.390	4.810	4.590	4.620	221,000	4.6093	-0.22%
2016-11-17	4.600	4.600	4.620	4.600	4.630	220,000	1,017,535	4.6252	4.600	4.600	4.620	4.600	4.630	220,000	4.6252	-1.50%
2016-11-16	4.670	4.670	4.700	4.630	4.690	257,000	1,196,530	4.6558	4.670	4.670	4.700	4.630	4.690	257,000	4.6558	3.09%
2016-11-15	4.530	4.500	-	4.500	4.550	262,500	1,187,770	4.5248	4.530	4.500	-	4.500	4.550	262,500	4.5248	0.22%
2016-11-14	4.520	4.500	-	4.500	4.530	253,500	1,142,755	4.5079	4.520	4.500	-	4.500	4.530	253,500	4.5079	-2.16%
2016-11-11	4.620	4.540	4.630	4.600	4.630	188,500	869,090	4.6106	4.620	4.540	4.630	4.600	4.630	188,500	4.6106	-1.70%
2016-11-10	4.700	4.550	4.820	4.640	4.700	280,500	1,307,825	4.6625	4.700	4.550	4.820	4.640	4.700	280,500	4.6625	2.84%
2016-11-09	4.570	4.500	4.700	4.460	4.610	201,000	912,765	4.5411	4.570	4.500	4.700	4.460	4.610	201,000	4.5411	-0.22%
2016-11-08	4.580	4.580	4.700	4.570	4.610	263,500	1,210,450	4.5937	4.580	4.580	4.700	4.570	4.610	263,500	4.5937	0.00%
2016-11-07	4.580	4.570	4.610	4.550	4.590	293,000	1,338,995	4.5699	4.580	4.570	4.610	4.550	4.590	293,000	4.5699	0.66%
2016-11-04	4.550	4.550	5.000	4.550	4.580	245,500	1,121,200	4.5670	4.550	4.550	5.000	4.550	4.580	245,500	4.5670	-1.30%
2016-11-03	4.610	4.500	5.000	4.610	4.640	180,500	835,705	4.6299	4.610	4.500	5.000	4.610	4.640	180,500	4.6299	-1.07%
2016-11-02	4.660	4.650	-	4.650	4.690	157,500	734,265	4.6620	4.660	4.650	-	4.650	4.690	157,500	4.6620	-1.06%
2016-11-01	4.710	4.700	-	4.700	4.720	256,000	1,206,730	4.7138	4.710	4.700	-	4.700	4.720	256,000	4.7138	-2.28%
2016-10-31	4.820	-	-	4.810	4.860	206,500	997,025	4.8282	4.820	-	-	4.810	4.860	206,500	4.8282	-1.63%
2016-10-28	4.900	4.870	4.940	4.890	4.920	194,000	954,040	4.9177	4.900	4.870	4.940	4.890	4.920	194,000	4.9177	0.00%
2016-10-27	4.900	4.820	-	4.880	4.910	172,000	842,325	4.8972	4.900	4.820	-	4.880	4.910	172,000	4.8972	-1.01%
2016-10-26	4.950	4.920	4.990	4.920	4.990	179,000	883,330	4.9348	4.950	4.920	4.990	4.920	4.990	179,000	4.9348	-1.59%
2016-10-25	5.030	5.000	-	5.000	5.030	194,000	972,690	5.0139	5.030	5.000	-	5.000	5.030	194,000	5.0139	0.20%
2016-10-24	5.020	5.000	5.110	4.990	5.020	186,000	930,730	5.0039	5.020	5.000	5.110	4.990	5.020	186,000	5.0039	0.20%
2016-10-20	5.010	-	6.000	5.000	5.060	207,500	1,044,810	5.0352	5.010	-	6.000	5.000	5.060	207,500	5.0352	0.00%
2016-10-19	5.010	4.990	6.000	5.000	5.030	189,000	945,525	5.0028	5.010	4.990	6.000	5.000	5.030	189,000	5.0028	0.80%
2016-10-18	4.970	-	4.980	4.960	4.980	220,500	1,095,680	4.9691	4.970	-	4.980	4.960	4.980	220,500	4.9691	0.81%
2016-10-17	4.930	-	6.000	4.930	4.960	180,000	890,840	4.9491	4.930	-	6.000	4.930	4.960	180,000	4.9491	-1.40%
2016-10-14	5.000	4.980	5.010	4.960	5.000	277,500	1,380,500	4.9748	5.000	4.980	5.010	4.960	5.000	277,500	4.9748	1.63%
2016-10-13	4.920	4.920	4.940	4.900	4.930	133,500	656,020	4.9140	4.920	4.920	4.940	4.900	4.930	133,500	4.9140	-1.80%
2016-10-12	5.010	4.990	5.030	4.990	5.080	136,500	683,445	5.0069	5.010	4.990	5.030	4.990	5.080	136,500	5.0069	-0.60%
2016-10-11	5.040	5.010	5.120	5.020	5.060	163,500	823,805	5.0386	5.040	5.010	5.120	5.020	5.060	163,500	5.0386	0.60%
2016-10-07	5.010	5.010	5.020	4.990	5.010	173,000	864,890	4.9994	5.010	5.010	5.020	4.990	5.010	173,000	4.9994	1.83%
2016-10-06	4.920	4.910	4.940	4.920	4.960	213,500	1,054,105	4.9373	4.920	4.910	4.940	4.920	4.960	213,500	4.9373	0.00%
2016-10-05	4.920	-	6.000	4.910	4.940	218,500	1,075,025	4.9200	4.920	-	6.000	4.910	4.940	218,500	4.9200	1.44%
2016-10-04	4.850	-	4.860	4.840	4.870	250,500	1,216,370	4.8558	4.850	-	4.860	4.840	4.870	250,500	4.8558	0.21%
2016-10-03	4.840	4.820	4.850	4.810	4.840	300,500	1,447,580	4.8172	4.840	4.820	4.850	4.810	4.840	300,500	4.8172	2.33%
2016-09-30	4.730	4.730	4.740	4.720	4.780	138,500	659,930	4.7648	4.730	4.730	4.740	4.720	4.780	138,500	4.7648	-0.21%
2016-09-29	4.740	4.730	4.780	4.720	4.750	249,000	1,179,090	4.7353	4.740	4.730	4.780	4.720	4.750	249,000	4.7353	3.49%
2016-09-28	4.580	4.570	4.600	4.570	4.590	168,000	769,670	4.5814	4.580	4.570	4.600	4.570	4.590	168,000	4.5814	-1.51%
2016-09-27	4.650	-	4.730	4.640	4.680	242,000	1,128,580	4.6636	4.650	-	4.730	4.640	4.680	242,000	4.6636	1.75%
2016-09-26	4.570	4.560	-	4.570	4.600	238,000	1,092,050	4.5884	4.570	4.560	-	4.570	4.600	238,000	4.5884	-1.93%
2016-09-23	4.660	4.470	-	4.650	4.680	204,500	954,265	4.6663	4.660	4.470	-	4.650	4.680	204,500	4.6663	0.65%
2016-09-22	4.630	4.260	-	4.630	4.650	296,000	1,375,390	4.6466	4.630	4.260	-	4.630	4.650	296,000	4.6466	0.43%
2016-09-21	4.610	4.590	-	4.590	4.610	194,500	895,105	4.6021	4.610	4.590	-	4.590	4.610	194,500	4.6021	1.77%
2016-09-20	4.530	4.470	-	4.530	4.550	167,000	758,240	4.5404	4.530	4.470	-	4.530	4.550	167,000	4.5404	-1.09%
2016-09-19	4.580	4.470	4.620	4.580	4.620	280,500	1,290,050	4.5991	4.580	4.470	4.620	4.580	4.620	280,500	4.5991	0.22%
2016-09-15	4.570	4.570	4.700	4.560	4.590	212,500	972,345	4.5757	4.570	4.570	4.700	4.560	4.590	212,500	4.5757	-2.35%
2016-09-14	4.680	-	4.700	4.660	4.680	177,500	828,760	4.6691	4.680	-	4.700	4.660	4.680	177,500	4.6691	0.00%
2016-09-13	4.680	-	-	4.670	4.720	150,000	704,940	4.6996	4.680	-	-	4.670	4.720	150,000	4.6996	0.43%
2016-09-12	4.660	4.420	4.830	4.620	4.690	349,500	1,626,875	4.6549	4.660	4.420	4.830	4.620	4.690	349,500	4.6549	-3.12%
2016-09-09	4.810	4.790	4.830	4.800	4.830	211,500	1,019,180	4.8188	4.810	4.790	4.830	4.800	4.830	211,500	4.8188	1.26%
2016-09-08	4.750	-	4.800	4.740	4.760	656,000	3,118,080	4.7532	4.750	-	4.800	4.740	4.760	656,000	4.7532	2.15%
2016-09-07	4.650	4.600	-	4.620	4.670	284,500	1,319,590	4.6383	4.650	4.600	-	4.620	4.670	284,500	4.6383	0.65%
2016-09-06	4.620	4.620	-	4.620	4.670	235,000	1,092,190	4.6476	4.620	4.620	-	4.620	4.670	235,000	4.6476	-0.65%
2016-09-05	4.650	4.550	4.700	4.530	4.700	324,500	1,490,075	4.5919	4.650	4.550	4.700	4.530	4.700	324,500	4.5919	3.56%
2016-09-02	4.490	4.450	4.490	4.470	4.530	706,000	3,180,065	4.5043	4.490	4.450	4.490	4.470	4.530	706,000	4.5043	-2.39%
2016-09-01	4.600	4.590	-	4.590	4.610	253,000	1,163,610	4.5992	4.600	4.590	-	4.590	4.610	253,000	4.5992	-2.34%
2016-08-31	4.710	4.700	-	4.700	4.740	605,000	2,867,010	4.7389	4.710	4.700	-	4.700	4.740	605,000	4.7389	-1.88%
2016-08-30	4.800	-	-	4.780	4.820	398,500	1,915,125	4.8058	4.800	-	-	4.780	4.820	398,500	4.8058	0.21%
2016-08-29	4.790	-	4.800	4.780	4.820	167,500	806,600	4.8155	4.790	-	4.800	4.780	4.820	167,500	4.8155	-0.83%
2016-08-26	4.830	4.800	-	4.820	4.840	234,000	1,129,730	4.8279	4.830	4.800	-	4.820	4.840	234,000	4.8279	1.05%
2016-08-25	4.780	4.400	-	4.780	4.800	618,000	2,964,640	4.7972	4.780	4.400	-	4.780	4.800	618,000	4.7972	-1.04%
2016-08-24	4.830	4.400	-	4.800	4.840	158,000	762,230	4.8242	4.830	4.400	-	4.800	4.840	158,000	4.8242	1.05%
2016-08-23	4.780	4.400	-	4.750	4.790	707,500	3,382,465	4.7809	4.780	4.400	-	4.750	4.790	707,500	4.7809	-1.65%
2016-08-22	4.860	4.400	4.890	4.820	4.910	609,500	2,969,420	4.8719	4.860	4.400	4.890	4.820	4.910	609,500	4.8719	-1.22%
2016-08-19	4.920	4.910	4.940	4.910	4.950	165,000	812,240	4.9227	4.920	4.910	4.940	4.910	4.950	165,000	4.9227	1.44%
2016-08-18	4.850	4.840	4.900	4.780	4.850	231,500	1,113,220	4.8087	4.850	4.840	4.900	4.780	4.850	231,500	4.8087	1.89%
2016-08-17	4.760	4.750	4.770	4.750	4.780	597,500	2,840,370	4.7538	4.760	4.750	4.770	4.750	4.780	597,500	4.7538	0.63%
2016-08-16	4.730	4.600	4.750	4.680	4.730	204,000	958,865	4.7003	4.730	4.600	4.750	4.680	4.730	204,000	4.7003	1.28%
2016-08-15	4.670	4.600	4.700	4.650	4.690	242,500	1,132,700	4.6709	4.670	4.600	4.700	4.650	4.690	242,500	4.6709	1.97%
2016-08-12	4.580	4.400	-	4.570	4.620	230,000	1,054,795	4.5861	4.580	4.400	-	4.570	4.620	230,000	4.5861	3.39%
2016-08-11	4.430	4.400	4.480	4.420	4.460	256,500	1,137,460	4.4345	4.430	4.400	4.480	4.420	4.460	256,500	4.4345	-0.89%
2016-08-10	4.470	4.460	4.500	4.460	4.510	136,500	612,485	4.4871	4.470	4.460	4.500	4.460	4.510	136,500	4.4871	-0.22%
2016-08-09	4.480	4.480	-	4.480	4.520	250,500	1,127,915	4.5027	4.480	4.480	-	4.480	4.520	250,500	4.5027	-0.22%
2016-08-08	4.490	4.480	-	4.440	4.490	154,000	687,050	4.4614	4.490	4.480	-	4.440	4.490	154,000	4.4614	1.58%
2016-08-05	4.420	4.200	4.490	4.390	4.440	182,000	804,190	4.4186	4.420	4.200	4.490	4.390	4.440	182,000	4.4186	1.14%
2016-08-04	4.370	4.350	4.450	4.370	4.410	141,000	619,630	4.3945	4.370	4.350	4.450	4.370	4.410	141,000	4.3945	1.86%
2016-08-03	4.290	4.280	4.500	4.290	4.330	140,000	603,480	4.3106	4.290	4.280	4.500	4.290	4.330	140,000	4.3106	-3.38%
2016-08-01	4.440	4.300	4.660	4.440	4.480	225,000	1,003,120	4.4583	4.440	4.300	4.660	4.440	4.480	225,000	4.4583	1.14%
2016-07-29	4.390	4.300	-	4.380	4.420	449,000	1,969,440	4.3863	4.390	4.300	-	4.380	4.420	449,000	4.3863	-1.57%
2016-07-28	4.460	4.450	4.700	4.450	4.490	183,500	821,040	4.4743	4.460	4.450	4.700	4.450	4.490	183,500	4.4743	-2.41%
2016-07-27	4.570	4.560	4.700	4.560	4.580	154,000	704,540	4.5749	4.570	4.560	4.700	4.560	4.580	154,000	4.5749	-0.22%
2016-07-26	4.580	4.500	4.680	4.580	4.620	239,000	1,101,180	4.6074	4.580	4.500	4.680	4.580	4.620	239,000	4.6074	-1.51%
2016-07-25	4.650	4.620	4.660	4.650	4.670	152,000	708,820	4.6633	4.650	4.620	4.660	4.650	4.670	152,000	4.6633	-0.64%
2016-07-22	4.680	4.660	4.700	4.680	4.720	340,500	1,602,440	4.7061	4.680	4.660	4.700	4.680	4.720	340,500	4.7061	-2.30%
2016-07-21	4.790	4.780	4.800	4.770	4.790	377,500	1,808,025	4.7895	4.790	4.780	4.800	4.770	4.790	377,500	4.7895	1.27%
2016-07-20	4.730	4.710	4.740	4.710	4.750	635,500	3,009,935	4.7363	4.730	4.710	4.740	4.710	4.750	635,500	4.7363	0.21%
2016-07-19	4.720	4.690	4.730	4.700	4.730	170,500	803,990	4.7155	4.720	4.690	4.730	4.700	4.730	170,500	4.7155	-1.26%
2016-07-18	4.780	4.780	4.800	4.770	4.790	358,500	1,712,450	4.7767	4.780	4.780	4.800	4.770	4.790	358,500	4.7767	1.27%
2016-07-15	4.720	4.720	4.750	4.720	4.780	532,500	2,526,410	4.7444	4.720	4.720	4.750	4.720	4.780	532,500	4.7444	-1.26%
2016-07-14	4.780	4.740	4.770	4.780	4.800	339,000	1,623,370	4.7887	4.780	4.740	4.770	4.780	4.800	339,000	4.7887	-1.65%
2016-07-13	4.860	4.830	4.870	4.860	4.890	376,500	1,837,675	4.8809	4.860	4.830	4.870	4.860	4.890	376,500	4.8809	1.46%
2016-07-12	4.790	4.770	4.810	4.780	4.820	433,500	2,080,340	4.7989	4.790	4.770	4.810	4.780	4.820	433,500	4.7989	1.70%
2016-07-11	4.710	4.680	4.710	4.710	4.780	632,000	2,996,805	4.7418	4.710	4.680	4.710	4.710	4.780	632,000	4.7418	-1.05%
2016-07-08	4.760	4.750	4.770	4.740	4.950	124,500	596,080	4.7878	4.760	4.750	4.770	4.740	4.950	124,500	4.7878	-3.84%
2016-07-07	4.950	4.930	4.960	4.930	4.950	370,000	1,827,560	4.9394	4.950	4.930	4.960	4.930	4.950	370,000	4.9394	1.23%
2016-07-06	4.890	4.840	4.880	4.840	4.890	127,500	618,545	4.8513	4.890	4.840	4.880	4.840	4.890	127,500	4.8513	-2.20%
2016-07-05	5.000	4.970	5.060	5.000	5.040	385,500	1,936,310	5.0229	5.000	4.970	5.060	5.000	5.040	385,500	5.0229	-1.96%
2016-07-04	5.100	5.060	5.100	5.060	5.150	393,000	2,003,090	5.0969	5.100	5.060	5.100	5.060	5.150	393,000	5.0969	-0.20%
2016-06-30	5.110	5.090	5.120	5.090	5.150	585,500	2,993,850	5.1133	5.110	5.090	5.120	5.090	5.150	585,500	5.1133	2.20%
2016-06-29	5.000	4.970	5.010	4.970	5.010	401,500	2,004,875	4.9935	5.000	4.970	5.010	4.970	5.010	401,500	4.9935	2.04%
2016-06-28	4.900	4.880	4.910	4.850	4.900	201,500	980,495	4.8660	4.900	4.880	4.910	4.850	4.900	201,500	4.8660	-1.21%
2016-06-27	4.960	4.920	4.970	4.890	4.980	164,500	809,580	4.9215	4.960	4.920	4.970	4.890	4.980	164,500	4.9215	-0.40%
2016-06-24	4.980	4.950	4.990	4.850	5.080	582,500	2,895,230	4.9704	4.980	4.950	4.990	4.850	5.080	582,500	4.9704	-1.97%
2016-06-23	5.080	5.050	-	5.060	5.100	277,500	1,412,515	5.0901	5.080	5.050	-	5.060	5.100	277,500	5.0901	-1.36%
2016-06-22	5.150	5.130	5.160	5.100	5.160	391,500	2,006,715	5.1257	5.150	5.130	5.160	5.100	5.160	391,500	5.1257	1.38%
2016-06-21	5.080	5.060	5.090	5.050	5.090	400,000	2,028,940	5.0724	5.080	5.060	5.090	5.050	5.090	400,000	5.0724	0.79%
2016-06-20	5.040	5.030	5.060	4.950	5.050	401,500	2,014,030	5.0163	5.040	5.030	5.060	4.950	5.050	401,500	5.0163	4.13%
2016-06-17	4.840	4.820	4.850	4.810	4.850	412,500	1,993,720	4.8333	4.840	4.820	4.850	4.810	4.850	412,500	4.8333	-0.82%
2016-06-16	4.880	4.860	4.880	4.880	4.910	429,500	2,104,515	4.8999	4.880	4.860	4.880	4.880	4.910	429,500	4.8999