Prices and Webb-site Total Returns

Pacific Millennium Packaging Group Corporation: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01820	2018-12-21			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-02-03	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-02-02	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-30	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-29	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-28	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-27	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-26	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-23	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-22	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2026-01-21	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2026-01-20	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2026-01-19	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2026-01-16	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2026-01-15	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2026-01-14	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2026-01-13	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2026-01-09	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2026-01-08	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2026-01-07	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2026-01-06	2.500	2.450	-	-	-	0	0	-	2.500	2.450	-	-	-	0	-	0.00%
2026-01-05	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-31	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-30	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-29	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-24	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-23	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-22	2.500	2.300	-	-	-	0	0	-	2.500	2.300	-	-	-	0	-	0.00%
2025-12-19	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-18	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-17	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-16	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-15	2.500	2.500	-	2.500	2.500	30,000	75,000	2.5000	2.500	2.500	-	2.500	2.500	30,000	2.5000	0.00%
2025-12-12	2.500	2.300	-	-	-	0	0	-	2.500	2.300	-	-	-	0	-	0.00%
2025-12-11	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2025-12-10	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2025-12-09	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2025-12-08	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.00%
2025-12-05	2.500	-	-	2.500	2.500	2,000	5,000	2.5000	2.500	-	-	2.500	2.500	2,000	2.5000	0.00%
2025-12-04	2.500	2.300	-	-	-	0	0	-	2.500	2.300	-	-	-	0	-	0.00%
2025-12-03	2.500	2.300	-	-	-	0	0	-	2.500	2.300	-	-	-	0	-	0.00%
2025-12-02	2.500	2.300	-	-	-	0	0	-	2.500	2.300	-	-	-	0	-	0.00%
2025-12-01	2.500	2.300	-	-	-	0	0	-	2.500	2.300	-	-	-	0	-	0.00%
2025-11-28	2.500	2.500	-	-	-	0	0	-	2.500	2.500	-	-	-	0	-	0.40%
2025-11-27	2.490	2.350	-	-	-	0	0	-	2.490	2.350	-	-	-	0	-	0.00%
2025-11-26	2.490	2.490	-	-	-	0	0	-	2.490	2.490	-	-	-	0	-	1.22%
2025-11-25	2.460	2.350	-	-	-	0	0	-	2.460	2.350	-	-	-	0	-	0.00%
2025-11-24	2.460	2.300	-	-	-	0	0	-	2.460	2.300	-	-	-	0	-	0.00%
2025-11-21	2.460	-	-	-	-	0	0	-	2.460	-	-	-	-	0	-	0.00%
2025-11-20	2.460	2.460	-	-	-	0	0	-	2.460	2.460	-	-	-	0	-	0.41%
2025-11-19	2.450	-	-	2.450	2.450	4,000	9,800	2.4500	2.450	-	-	2.450	2.450	4,000	2.4500	0.00%
2025-11-18	2.450	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
2025-11-17	2.450	2.450	-	-	-	0	0	-	2.450	2.450	-	-	-	0	-	0.00%
2025-11-14	2.450	2.250	-	2.380	2.450	6,000	14,490	2.4150	2.450	2.250	-	2.380	2.450	6,000	2.4150	8.89%
2025-11-13	2.250	2.250	-	-	-	0	0	-	2.250	2.250	-	-	-	0	-	1.81%
2025-11-12	2.210	2.010	-	-	-	0	0	-	2.210	2.010	-	-	-	0	-	0.00%
2025-11-11	2.210	2.010	-	-	-	0	0	-	2.210	2.010	-	-	-	0	-	0.00%
2025-11-10	2.210	2.020	-	-	-	0	0	-	2.210	2.020	-	-	-	0	-	0.00%
2025-11-07	2.210	2.010	-	-	-	0	0	-	2.210	2.010	-	-	-	0	-	0.00%
2025-11-06	2.210	2.010	-	-	-	0	0	-	2.210	2.010	-	-	-	0	-	0.00%
2025-11-05	2.210	2.010	-	-	-	0	0	-	2.210	2.010	-	-	-	0	-	0.00%
2025-11-04	2.210	2.100	-	-	-	0	0	-	2.210	2.100	-	-	-	0	-	0.00%
2025-11-03	2.210	2.210	-	-	-	0	0	-	2.210	2.210	-	-	-	0	-	0.00%
2025-10-31	2.210	2.210	-	-	-	0	0	-	2.210	2.210	-	-	-	0	-	0.45%
2025-10-30	2.200	2.200	-	-	-	0	0	-	2.200	2.200	-	-	-	0	-	0.00%
2025-10-28	2.200	2.100	-	2.200	2.200	2,000	4,400	2.2000	2.200	2.100	-	2.200	2.200	2,000	2.2000	-0.45%
2025-10-27	2.210	2.200	-	-	-	0	0	-	2.210	2.200	-	-	-	0	-	0.00%
2025-10-24	2.210	2.210	-	2.200	2.200	4,000	8,800	2.2000	2.210	2.210	-	2.200	2.200	4,000	2.2000	0.45%
2025-10-23	2.200	2.200	-	-	-	0	0	-	2.200	2.200	-	-	-	0	-	0.00%
2025-10-22	2.200	2.200	-	-	-	0	0	-	2.200	2.200	-	-	-	0	-	0.00%
2025-10-21	2.200	2.200	-	2.200	2.200	7,000	15,400	2.2000	2.200	2.200	-	2.200	2.200	7,000	2.2000	-2.22%
2025-10-20	2.250	2.050	-	-	-	0	0	-	2.250	2.050	-	-	-	0	-	0.00%
2025-10-17	2.250	2.000	-	-	-	0	0	-	2.250	2.000	-	-	-	0	-	0.00%
2025-10-16	2.250	2.120	-	-	-	0	0	-	2.250	2.120	-	-	-	0	-	0.00%
2025-10-15	2.250	2.100	-	-	-	0	0	-	2.250	2.100	-	-	-	0	-	0.00%
2025-10-14	2.250	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2025-10-13	2.250	-	-	2.250	2.250	5,000	11,260	2.2520	2.250	-	-	2.250	2.250	5,000	2.2520	-1.32%
2025-10-10	2.280	2.050	-	-	-	0	0	-	2.280	2.050	-	-	-	0	-	0.00%
2025-10-09	2.280	2.280	2.400	2.250	2.400	10,000	23,570	2.3570	2.280	2.280	2.400	2.250	2.400	10,000	2.3570	-2.15%
2025-10-08	2.330	2.330	2.400	-	-	0	0	-	2.330	2.330	2.400	-	-	0	-	0.00%
2025-10-06	2.330	2.250	2.420	2.330	2.330	24,000	55,920	2.3300	2.330	2.250	2.420	2.330	2.330	24,000	2.3300	-4.90%
2025-10-03	2.450	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
2025-10-02	2.450	2.450	2.550	2.450	2.570	54,000	137,680	2.5496	2.450	2.450	2.550	2.450	2.570	54,000	2.5496	-4.67%
2025-09-30	2.570	-	-	-	-	0	0	-	2.570	-	-	-	-	0	-	0.00%
2025-09-29	2.570	-	-	-	-	0	0	-	2.570	-	-	-	-	0	-	0.00%
2025-09-26	2.570	-	-	-	-	0	0	-	2.570	-	-	-	-	0	-	0.00%
2025-09-25	2.570	2.500	-	-	-	0	0	-	2.570	2.500	-	-	-	0	-	0.00%
2025-09-24	2.570	-	-	2.570	2.570	3,000	7,710	2.5700	2.570	-	-	2.570	2.570	3,000	2.5700	0.00%
2025-09-23	2.570	2.400	2.570	-	-	0	0	-	2.570	2.400	2.570	-	-	0	-	-0.39%
2025-09-22	2.580	2.360	2.580	-	-	0	0	-	2.580	2.360	2.580	-	-	0	-	-2.64%
2025-09-19	2.650	-	2.650	-	-	2,000	5,300	2.6500	2.650	-	2.650	-	-	2,000	2.6500	-0.75%
2025-09-18	2.670	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	0.00%
2025-09-17	2.670	2.510	-	-	-	0	0	-	2.670	2.510	-	-	-	0	-	0.00%
2025-09-16	2.670	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	0.00%
2025-09-15	2.670	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	0.00%
2025-09-12	2.670	2.560	-	-	-	0	0	-	2.670	2.560	-	-	-	0	-	0.00%
2025-09-11	2.670	2.560	-	-	-	0	0	-	2.670	2.560	-	-	-	0	-	0.00%
2025-09-10	2.670	2.510	-	-	-	0	0	-	2.670	2.510	-	-	-	0	-	0.00%
2025-09-09	2.670	2.500	-	-	-	0	0	-	2.670	2.500	-	-	-	0	-	0.00%
2025-09-08	2.670	2.480	-	-	-	0	0	-	2.670	2.480	-	-	-	0	-	0.00%
2025-09-05	2.670	2.670	-	-	-	0	0	-	2.670	2.670	-	-	-	0	-	0.00%
2025-09-04	2.670	2.540	2.700	2.700	2.840	7,000	19,740	2.8200	2.670	2.540	2.700	2.700	2.840	7,000	2.8200	-5.65%
2025-09-03	2.830	2.820	-	2.830	2.830	1,000	2,830	2.8300	2.830	2.820	-	2.830	2.830	1,000	2.8300	1.07%
2025-09-02	2.800	2.800	-	-	-	0	0	-	2.800	2.800	-	-	-	0	-	0.00%
2025-09-01	2.800	2.800	-	-	-	0	0	-	2.800	2.800	-	-	-	0	-	0.00%
2025-08-29	2.800	-	3.000	-	-	0	0	-	2.800	-	3.000	-	-	0	-	0.00%
2025-08-28	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-27	2.800	2.620	-	-	-	0	0	-	2.800	2.620	-	-	-	0	-	0.00%
2025-08-26	2.800	2.550	-	-	-	0	0	-	2.800	2.550	-	-	-	0	-	0.00%
2025-08-25	2.800	2.550	2.810	-	-	3,000	8,430	2.8100	2.800	2.550	2.810	-	-	3,000	2.8100	0.00%
2025-08-22	2.800	2.250	3.010	-	-	0	0	-	2.800	2.250	3.010	-	-	0	-	6.06%
2025-08-21	2.640	2.340	2.510	-	-	0	0	-	2.640	2.340	2.510	-	-	0	-	-3.65%
2025-08-20	2.740	2.550	2.740	2.750	2.810	5,000	13,960	2.7920	2.740	2.550	2.740	2.750	2.810	5,000	2.7920	-4.20%
2025-08-19	2.860	2.800	2.860	-	-	0	0	-	2.860	2.800	2.860	-	-	0	-	0.00%
2025-08-18	2.860	2.860	2.880	-	-	0	0	-	2.860	2.860	2.880	-	-	0	-	0.00%
2025-08-15	2.860	2.820	2.860	2.820	2.860	3,000	8,540	2.8467	2.860	2.820	2.860	2.820	2.860	3,000	2.8467	-5.92%
2025-08-14	3.040	2.820	3.190	-	-	0	0	-	3.040	2.820	3.190	-	-	0	-	0.00%
2025-08-13	3.040	3.040	3.180	3.040	3.040	3,000	9,120	3.0400	3.040	3.040	3.180	3.040	3.040	3,000	3.0400	0.00%
2025-08-12	3.040	2.830	3.040	3.030	3.190	8,000	24,900	3.1125	3.040	2.830	3.040	3.030	3.190	8,000	3.1125	-4.70%
2025-08-11	3.190	3.000	3.170	3.050	3.240	8,000	25,290	3.1613	3.190	3.000	3.170	3.050	3.240	8,000	3.1613	7.41%
2025-08-08	2.970	2.800	3.110	-	-	0	0	-	2.970	2.800	3.110	-	-	0	-	0.00%
2025-08-07	2.970	2.810	2.970	2.990	3.140	7,000	21,640	3.0914	2.970	2.810	2.970	2.990	3.140	7,000	3.0914	-3.26%
2025-08-06	3.070	2.890	3.070	-	-	0	0	-	3.070	2.890	3.070	-	-	0	-	-0.65%
2025-08-05	3.090	3.030	3.240	3.090	3.190	5,000	15,780	3.1560	3.090	3.030	3.240	3.090	3.190	5,000	3.1560	-2.83%
2025-08-04	3.180	3.000	3.190	3.180	3.180	1,000	3,180	3.1800	3.180	3.000	3.190	3.180	3.180	1,000	3.1800	-0.62%
2025-08-01	3.200	3.110	3.290	3.200	3.200	1,000	3,200	3.2000	3.200	3.110	3.290	3.200	3.200	1,000	3.2000	-0.31%
2025-07-31	3.210	3.110	3.280	-	-	0	0	-	3.210	3.110	3.280	-	-	0	-	0.00%
2025-07-30	3.210	3.050	3.220	3.200	3.300	17,000	55,010	3.2359	3.210	3.050	3.220	3.200	3.300	17,000	3.2359	-4.75%
2025-07-29	3.370	3.300	3.480	3.400	3.400	2,000	6,800	3.4000	3.370	3.300	3.480	3.400	3.400	2,000	3.4000	-3.71%
2025-07-28	3.500	-	3.550	3.500	3.500	1,000	3,500	3.5000	3.500	-	3.550	3.500	3.500	1,000	3.5000	-0.28%
2025-07-25	3.510	-	3.500	-	-	0	0	-	3.510	-	3.500	-	-	0	-	0.00%
2025-07-24	3.510	-	3.500	3.500	3.610	25,000	88,130	3.5252	3.510	-	3.500	3.500	3.610	25,000	3.5252	0.00%
2025-07-23	3.510	3.510	3.660	3.500	3.510	2,000	7,010	3.5050	3.510	3.510	3.660	3.500	3.510	2,000	3.5050	-4.62%
2025-07-22	3.680	3.610	3.760	3.500	3.680	3,000	10,680	3.5600	3.680	3.610	3.760	3.500	3.680	3,000	3.5600	-5.64%
2025-07-21	3.900	3.710	3.980	3.900	3.900	1,000	3,900	3.9000	3.900	3.710	3.980	3.900	3.900	1,000	3.9000	1.04%
2025-07-18	3.860	3.500	3.860	3.760	3.990	7,000	27,140	3.8771	3.860	3.500	3.860	3.760	3.990	7,000	3.8771	-3.26%
2025-07-17	3.990	-	3.990	3.990	3.990	1,000	3,990	3.9900	3.990	-	3.990	3.990	3.990	1,000	3.9900	-0.25%
2025-07-16	4.000	-	4.000	4.000	4.000	1,000	4,000	4.0000	4.000	-	4.000	4.000	4.000	1,000	4.0000	0.00%
2025-07-15	4.000	-	4.000	4.000	4.000	1,000	4,000	4.0000	4.000	-	4.000	4.000	4.000	1,000	4.0000	0.00%
2025-07-14	4.000	-	4.000	4.000	4.000	6,000	24,000	4.0000	4.000	-	4.000	4.000	4.000	6,000	4.0000	0.00%
2025-07-11	4.000	-	4.000	4.000	4.000	1,000	4,000	4.0000	4.000	-	4.000	4.000	4.000	1,000	4.0000	0.00%
2025-07-10	4.000	3.880	4.000	4.000	4.000	2,000	8,000	4.0000	4.000	3.880	4.000	4.000	4.000	2,000	4.0000	0.00%
2025-07-09	4.000	-	4.000	4.000	4.000	1,000	4,000	4.0000	4.000	-	4.000	4.000	4.000	1,000	4.0000	0.00%
2025-07-08	4.000	-	4.000	4.000	4.000	1,000	4,000	4.0000	4.000	-	4.000	4.000	4.000	1,000	4.0000	0.00%
2025-07-07	4.000	3.890	4.000	4.000	4.000	2,000	8,000	4.0000	4.000	3.890	4.000	4.000	4.000	2,000	4.0000	0.00%
2025-07-04	4.000	3.520	4.000	4.000	4.000	1,000	4,000	4.0000	4.000	3.520	4.000	4.000	4.000	1,000	4.0000	0.00%
2025-07-03	4.000	3.900	4.000	4.000	4.000	2,000	8,000	4.0000	4.000	3.900	4.000	4.000	4.000	2,000	4.0000	0.00%
2025-07-02	4.000	3.870	4.000	4.000	4.000	1,000	4,000	4.0000	4.000	3.870	4.000	4.000	4.000	1,000	4.0000	0.00%
2025-06-30	4.000	3.500	4.000	4.000	4.000	1,000	4,000	4.0000	4.000	3.500	4.000	4.000	4.000	1,000	4.0000	2.30%
2025-06-27	3.990	3.500	4.000	3.990	3.990	1,000	3,990	3.9900	3.910	3.430	3.920	3.910	3.910	1,020	3.9100	0.00%
2025-06-26	3.990	3.500	3.990	3.980	4.000	2,000	7,980	3.9900	3.910	3.430	3.910	3.900	3.920	2,041	3.9100	0.25%
2025-06-25	3.980	3.800	4.000	3.980	3.980	3,000	11,940	3.9800	3.900	3.724	3.920	3.900	3.900	3,061	3.9002	-0.50%
2025-06-24	4.000	3.500	4.000	4.000	4.000	1,000	4,000	4.0000	3.920	3.430	3.920	3.920	3.920	1,020	3.9198	1.01%
2025-06-23	3.960	3.500	3.960	3.960	3.960	1,000	3,960	3.9600	3.881	3.430	3.881	3.881	3.881	1,020	3.8806	-0.50%
2025-06-20	3.980	3.500	3.980	3.990	4.000	2,000	7,990	3.9950	3.900	3.430	3.900	3.910	3.920	2,041	3.9149	0.00%
2025-06-19	3.980	3.510	3.980	3.980	3.980	1,409,000	5,635,980	4.0000	3.900	3.440	3.900	3.900	3.900	1,437,829	3.9198	-0.50%
2025-06-18	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.430	3.920	3.920	3.920	2,041	3.9198	0.00%
2025-06-17	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.920	3.430	3.920	3.920	3.920	3,061	3.9198	0.00%
2025-06-16	4.000	3.500	4.000	4.000	4.000	1,000	4,000	4.0000	3.920	3.430	3.920	3.920	3.920	1,020	3.9198	0.00%
2025-06-13	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.430	3.920	3.920	3.920	2,041	3.9198	0.00%
2025-06-12	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.430	3.920	3.920	3.920	2,041	3.9198	0.00%
2025-06-11	4.000	3.900	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.822	3.920	3.920	3.920	2,041	3.9198	0.00%
2025-06-10	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.920	3.430	3.920	3.920	3.920	3,061	3.9198	0.00%
2025-06-09	4.000	3.900	4.000	4.000	4.000	1,000	4,000	4.0000	3.920	3.822	3.920	3.920	3.920	1,020	3.9198	0.00%
2025-06-06	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.430	3.920	3.920	3.920	2,041	3.9198	0.00%
2025-06-05	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.430	3.920	3.920	3.920	2,041	3.9198	0.00%
2025-06-04	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.430	3.920	3.920	3.920	2,041	3.9198	0.00%
2025-06-03	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.430	3.920	3.920	3.920	2,041	3.9198	0.00%
2025-06-02	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.430	3.920	3.920	3.920	2,041	3.9198	0.00%
2025-05-30	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.920	3.430	3.920	3.920	3.920	3,061	3.9198	0.00%
2025-05-29	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.920	3.430	3.920	3.920	3.920	3,061	3.9198	0.00%
2025-05-28	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.430	3.920	3.920	3.920	2,041	3.9198	0.00%
2025-05-27	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.920	3.430	3.920	3.920	3.920	3,061	3.9198	0.00%
2025-05-26	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.430	3.920	3.920	3.920	2,041	3.9198	0.00%
2025-05-23	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.920	3.430	3.920	3.920	3.920	3,061	3.9198	0.00%
2025-05-22	4.000	3.500	4.000	3.990	4.000	2,000	7,990	3.9950	3.920	3.430	3.920	3.910	3.920	2,041	3.9149	0.00%
2025-05-21	4.000	3.770	4.000	4.000	4.000	3,000	12,000	4.0000	3.920	3.694	3.920	3.920	3.920	3,061	3.9198	0.25%
2025-05-20	3.990	3.500	4.000	3.990	3.990	3,000	11,970	3.9900	3.910	3.430	3.920	3.910	3.910	3,061	3.9100	2.31%
2025-05-19	3.900	3.500	3.900	3.880	3.900	4,000	15,570	3.8925	3.822	3.430	3.822	3.802	3.822	4,082	3.8145	-0.51%
2025-05-16	3.920	3.800	3.960	3.770	3.920	5,000	19,260	3.8520	3.841	3.724	3.881	3.694	3.841	5,102	3.7748	-2.00%
2025-05-15	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.920	3.430	3.920	3.920	3.920	2,041	3.9198	0.25%
2025-05-14	3.990	3.500	4.000	-	-	0	0	-	3.910	3.430	3.920	-	-	0	-	0.00%
2025-05-13	3.990	3.730	4.000	-	-	0	0	-	3.910	3.655	3.920	-	-	0	-	0.00%
2025-05-12	3.990	3.500	4.000	3.990	3.990	1,000	3,990	3.9900	3.910	3.430	3.920	3.910	3.910	1,020	3.9100	-0.25%
2025-05-09	4.000	3.500	4.000	4.000	4.000	5,000	20,000	4.0000	3.920	3.430	3.920	3.920	3.920	5,102	3.9198	0.00%
2025-05-08	4.000	3.500	4.000	3.990	4.000	7,000	27,980	3.9971	3.920	3.430	3.920	3.910	3.920	7,143	3.9170	0.00%
2025-05-07	4.000	3.750	4.000	4.000	4.000	5,000	20,000	4.0000	3.920	3.675	3.920	3.920	3.920	5,102	3.9198	0.00%
2025-05-06	4.000	3.660	4.000	4.000	4.000	5,000	20,000	4.0000	3.920	3.587	3.920	3.920	3.920	5,102	3.9198	0.00%
2025-05-02	4.000	3.500	4.000	3.600	4.000	25,000	96,720	3.8688	3.920	3.430	3.920	3.528	3.920	25,512	3.7912	0.00%
2025-04-30	4.000	3.500	4.000	3.500	4.000	5,000	19,500	3.9000	3.920	3.430	3.920	3.430	3.920	5,102	3.8218	0.00%
2025-04-29	4.000	3.520	4.000	4.000	4.000	6,000	24,000	4.0000	3.920	3.449	3.920	3.920	3.920	6,123	3.9198	0.00%
2025-04-28	4.000	3.500	4.000	3.990	4.000	5,000	19,990	3.9980	3.920	3.430	3.920	3.910	3.920	5,102	3.9178	0.25%
2025-04-25	3.990	3.990	4.000	3.980	3.990	9,000	35,900	3.9889	3.910	3.910	3.920	3.900	3.910	9,184	3.9089	0.00%
2025-04-24	3.990	3.890	4.000	-	-	0	0	-	3.910	3.812	3.920	-	-	0	-	0.00%
2025-04-23	3.990	3.810	3.970	4.000	4.990	39,000	167,470	4.2941	3.910	3.734	3.890	3.920	4.890	39,798	4.2080	-11.53%
2025-04-22	4.510	4.500	4.690	4.510	4.670	10,000	45,570	4.5570	4.420	4.410	4.596	4.420	4.576	10,205	4.4656	-1.31%
2025-04-17	4.570	4.570	4.900	4.570	5.000	15,000	74,090	4.9393	4.478	4.478	4.802	4.478	4.900	15,307	4.8403	-8.60%
2025-04-16	5.000	4.990	5.000	5.000	5.000	10,000	50,000	5.0000	4.900	4.890	4.900	4.900	4.900	10,205	4.8997	0.00%
2025-04-15	5.000	4.990	5.000	4.990	5.000	11,000	54,990	4.9991	4.900	4.890	4.900	4.890	4.900	11,225	4.8989	0.00%
2025-04-14	5.000	4.990	5.000	5.000	5.000	10,000	50,000	5.0000	4.900	4.890	4.900	4.900	4.900	10,205	4.8997	0.00%
2025-04-11	5.000	4.980	5.000	4.990	5.000	16,000	79,940	4.9963	4.900	4.880	4.900	4.890	4.900	16,327	4.8961	0.00%
2025-04-10	5.000	4.990	5.000	5.000	5.000	10,000	50,000	5.0000	4.900	4.890	4.900	4.900	4.900	10,205	4.8997	0.00%
2025-04-09	5.000	5.020	5.450	-	-	0	0	-	4.900	4.919	5.341	-	-	0	-	0.00%
2025-04-08	5.000	5.000	5.400	5.000	5.000	1,000	5,000	5.0000	4.900	4.900	5.292	4.900	4.900	1,020	4.8997	0.00%
2025-04-07	5.000	5.000	5.400	-	-	0	0	-	4.900	4.900	5.292	-	-	0	-	0.00%
2025-04-03	5.000	5.000	5.490	-	-	0	0	-	4.900	4.900	5.380	-	-	0	-	0.00%
2025-04-02	5.000	5.000	5.490	5.000	5.000	2,000	10,000	5.0000	4.900	4.900	5.380	4.900	4.900	2,041	4.8997	0.00%
2025-04-01	5.000	4.990	5.000	5.000	5.000	4,000	20,000	5.0000	4.900	4.890	4.900	4.900	4.900	4,082	4.8997	0.00%
2025-03-31	5.000	5.000	5.390	5.000	5.000	2,000	10,000	5.0000	4.900	4.900	5.282	4.900	4.900	2,041	4.8997	0.00%
2025-03-28	5.000	4.500	5.000	4.740	5.400	71,000	355,900	5.0127	4.900	4.410	4.900	4.645	5.292	72,453	4.9122	0.00%
2025-03-27	5.000	-	5.490	5.000	5.000	1,000	5,000	5.0000	4.900	-	5.380	4.900	4.900	1,020	4.8997	0.00%
2025-03-26	5.000	5.000	5.490	-	-	2,000	10,000	5.0000	4.900	4.900	5.380	-	-	2,041	4.8997	0.00%
2025-03-25	5.000	5.000	5.490	-	-	0	0	-	4.900	4.900	5.380	-	-	0	-	0.00%
2025-03-24	5.000	5.000	5.490	5.000	5.000	1,000	5,000	5.0000	4.900	4.900	5.380	4.900	4.900	1,020	4.8997	0.00%
2025-03-21	5.000	5.000	5.010	5.000	5.000	1,000	5,000	5.0000	4.900	4.900	4.910	4.900	4.900	1,020	4.8997	0.00%
2025-03-20	5.000	5.000	5.010	4.990	4.990	12,000	59,960	4.9967	4.900	4.900	4.910	4.890	4.890	12,246	4.8965	0.00%
2025-03-19	5.000	4.990	5.000	5.000	5.000	10,000	50,000	5.0000	4.900	4.890	4.900	4.900	4.900	10,205	4.8997	0.00%
2025-03-18	5.000	4.990	5.490	4.990	4.990	11,000	54,990	4.9991	4.900	4.890	5.380	4.890	4.890	11,225	4.8989	0.00%
2025-03-17	5.000	4.990	5.490	-	-	10,000	50,000	5.0000	4.900	4.890	5.380	-	-	10,205	4.8997	0.00%
2025-03-14	5.000	4.990	5.000	4.990	5.000	12,000	59,940	4.9950	4.900	4.890	4.900	4.890	4.900	12,246	4.8948	0.20%
2025-03-13	4.990	4.990	5.490	4.990	5.010	12,000	60,000	5.0000	4.890	4.890	5.380	4.890	4.910	12,246	4.8997	-0.20%
2025-03-12	5.000	5.000	5.490	-	-	0	0	-	4.900	4.900	5.380	-	-	0	-	0.20%
2025-03-11	4.990	4.990	5.490	-	-	0	0	-	4.890	4.890	5.380	-	-	0	-	0.00%
2025-03-10	4.990	-	5.490	4.990	4.990	7,000	34,930	4.9900	4.890	-	5.380	4.890	4.890	7,143	4.8899	0.00%
2025-03-07	4.990	4.980	5.490	4.970	4.990	21,000	104,720	4.9867	4.890	4.880	5.380	4.870	4.890	21,430	4.8867	0.00%
2025-03-06	4.990	4.990	5.000	4.900	4.900	2,000	9,800	4.9000	4.890	4.890	4.900	4.802	4.802	2,041	4.8018	-0.20%
2025-03-05	5.000	5.000	5.480	4.500	4.900	268,000	1,267,610	4.7299	4.900	4.900	5.370	4.410	4.802	273,483	4.6351	1.63%
2025-03-04	4.920	4.850	5.080	4.850	4.920	11,000	53,660	4.8782	4.821	4.753	4.978	4.753	4.821	11,225	4.7804	-8.38%
2025-03-03	5.370	5.040	5.390	-	-	5,000	25,650	5.1300	5.262	4.939	5.282	-	-	5,102	5.0271	-0.56%
2025-02-28	5.400	5.210	5.400	-	-	0	0	-	5.292	5.106	5.292	-	-	0	-	-1.64%
2025-02-27	5.490	5.300	5.460	5.500	5.970	81,000	462,850	5.7142	5.380	5.194	5.351	5.390	5.850	82,657	5.5996	-7.89%
2025-02-26	5.960	-	5.960	5.960	5.970	15,000	89,390	5.9593	5.841	-	5.841	5.841	5.850	15,307	5.8398	-0.17%
2025-02-25	5.970	5.940	5.970	5.930	5.980	14,000	83,490	5.9636	5.850	5.821	5.850	5.811	5.860	14,286	5.8440	0.34%
2025-02-24	5.950	-	5.950	5.940	5.970	14,000	83,290	5.9493	5.831	-	5.831	5.821	5.850	14,286	5.8300	0.00%
2025-02-21	5.950	-	5.950	5.910	5.970	24,000	142,750	5.9479	5.831	-	5.831	5.792	5.850	24,491	5.8287	-0.34%
2025-02-20	5.970	-	5.970	5.970	5.980	9,000	53,740	5.9711	5.850	-	5.850	5.850	5.860	9,184	5.8514	-0.17%
2025-02-19	5.980	-	5.980	5.980	5.980	7,000	41,860	5.9800	5.860	-	5.860	5.860	5.860	7,143	5.8601	0.00%
2025-02-18	5.980	-	5.980	5.970	6.000	12,000	71,710	5.9758	5.860	-	5.860	5.850	5.880	12,246	5.8560	0.00%
2025-02-17	5.980	-	5.980	5.930	5.990	14,000	83,410	5.9579	5.860	-	5.860	5.811	5.870	14,286	5.8384	-0.17%
2025-02-14	5.990	-	5.990	5.990	5.990	9,000	53,910	5.9900	5.870	-	5.870	5.870	5.870	9,184	5.8699	0.00%
2025-02-13	5.990	-	5.990	5.980	5.990	13,000	77,780	5.9831	5.870	-	5.870	5.860	5.870	13,266	5.8631	0.00%
2025-02-12	5.990	-	5.990	5.990	5.990	8,000	47,920	5.9900	5.870	-	5.870	5.870	5.870	8,164	5.8699	0.00%
2025-02-11	5.990	5.700	5.990	5.970	5.990	20,000	119,370	5.9685	5.870	5.586	5.870	5.850	5.870	20,409	5.8488	0.17%
2025-02-10	5.980	5.700	5.980	5.770	6.000	17,000	100,660	5.9212	5.860	5.586	5.860	5.654	5.880	17,348	5.8025	-0.17%
2025-02-07	5.990	5.700	5.980	-	-	0	0	-	5.870	5.586	5.860	-	-	0	-	0.00%
2025-02-06	5.990	-	5.980	-	-	0	0	-	5.870	-	5.860	-	-	0	-	-0.17%
2025-02-05	6.000	-	6.020	-	-	0	0	-	5.880	-	5.899	-	-	0	-	0.00%
2025-02-04	6.000	-	6.000	6.000	6.100	16,000	96,390	6.0244	5.880	-	5.880	5.880	5.978	16,327	5.9036	-1.48%
2025-02-03	6.090	-	6.090	6.050	6.090	9,000	54,610	6.0678	5.968	-	5.968	5.929	5.968	9,184	5.9461	1.50%
2025-01-28	6.000	-	6.000	6.000	6.000	9,000	54,000	6.0000	5.880	-	5.880	5.880	5.880	9,184	5.8797	0.00%
2025-01-27	6.000	-	6.000	6.000	6.000	6,000	36,000	6.0000	5.880	-	5.880	5.880	5.880	6,123	5.8797	0.00%
2025-01-24	6.000	-	6.000	6.000	6.000	12,000	72,000	6.0000	5.880	-	5.880	5.880	5.880	12,246	5.8797	0.00%
2025-01-23	6.000	-	6.000	6.000	6.000	5,000	30,000	6.0000	5.880	-	5.880	5.880	5.880	5,102	5.8797	0.00%
2025-01-22	6.000	-	6.000	6.000	6.060	16,000	96,710	6.0444	5.880	-	5.880	5.880	5.938	16,327	5.9232	-0.66%
2025-01-21	6.040	-	6.040	6.010	6.040	20,000	120,400	6.0200	5.919	-	5.919	5.889	5.919	20,409	5.8993	0.00%
2025-01-20	6.040	-	6.040	6.020	6.050	22,000	132,740	6.0336	5.919	-	5.919	5.899	5.929	22,450	5.9127	-0.66%
2025-01-17	6.080	-	6.080	6.070	6.090	25,000	151,740	6.0696	5.958	-	5.958	5.948	5.968	25,512	5.9479	-0.16%
2025-01-16	6.090	-	6.090	6.080	6.090	17,000	103,460	6.0859	5.968	-	5.968	5.958	5.968	17,348	5.9639	0.00%
2025-01-15	6.090	-	6.090	6.080	6.100	12,000	73,020	6.0850	5.968	-	5.968	5.958	5.978	12,246	5.9630	1.50%
2025-01-14	6.000	-	6.000	5.930	6.100	26,000	155,160	5.9677	5.880	-	5.880	5.811	5.978	26,532	5.8480	-1.64%
2025-01-13	6.100	5.900	6.100	6.080	6.120	16,000	97,550	6.0969	5.978	5.782	5.978	5.958	5.997	16,327	5.9746	-0.16%
2025-01-10	6.110	6.110	6.130	6.000	6.110	72,000	434,560	6.0356	5.987	5.987	6.007	5.880	5.987	73,473	5.9145	1.50%
2025-01-09	6.020	5.960	6.020	6.020	6.050	27,000	162,840	6.0311	5.899	5.841	5.899	5.899	5.929	27,552	5.9102	-1.79%
2025-01-08	6.130	6.030	6.130	-	-	0	0	-	6.007	5.909	6.007	-	-	0	-	-0.16%
2025-01-07	6.140	6.030	6.160	6.140	6.200	17,000	105,150	6.1853	6.017	5.909	6.036	6.017	6.076	17,348	6.0613	-0.81%
2025-01-06	6.190	6.010	6.190	6.200	6.210	11,000	68,210	6.2009	6.066	5.889	6.066	6.076	6.085	11,225	6.0766	-0.16%
2025-01-03	6.200	6.020	6.200	6.200	6.250	25,000	155,430	6.2172	6.076	5.899	6.076	6.076	6.125	25,512	6.0925	0.00%
2025-01-02	6.200	6.010	6.210	6.200	6.200	19,000	117,800	6.2000	6.076	5.889	6.085	6.076	6.076	19,389	6.0757	0.00%
2024-12-31	6.200	6.010	6.200	6.200	6.200	5,000	31,000	6.2000	6.076	5.889	6.076	6.076	6.076	5,102	6.0757	0.00%
2024-12-30	6.200	6.020	6.200	6.200	6.210	23,000	142,740	6.2061	6.076	5.899	6.076	6.076	6.085	23,471	6.0817	0.00%
2024-12-27	6.200	6.020	6.210	6.200	6.230	24,000	149,260	6.2192	6.076	5.899	6.085	6.076	6.105	24,491	6.0945	0.00%
2024-12-24	6.200	6.010	6.180	-	-	0	0	-	6.076	5.889	6.056	-	-	0	-	0.00%
2024-12-23	6.200	-	6.190	-	-	0	0	-	6.076	-	6.066	-	-	0	-	0.00%
2024-12-20	6.200	6.070	6.230	6.190	6.240	25,000	155,540	6.2216	6.076	5.948	6.105	6.066	6.115	25,512	6.0969	-0.32%
2024-12-19	6.220	6.200	6.220	6.200	6.240	32,000	199,410	6.2316	6.095	6.076	6.095	6.076	6.115	32,655	6.1066	0.32%
2024-12-18	6.200	6.200	6.250	6.200	6.270	65,000	406,110	6.2478	6.076	6.076	6.125	6.076	6.144	66,330	6.1226	0.00%
2024-12-17	6.200	6.020	6.200	6.110	6.260	46,000	286,200	6.2217	6.076	5.899	6.076	5.987	6.134	46,941	6.0970	0.00%
2024-12-16	6.200	6.000	6.200	6.200	6.270	22,000	137,810	6.2641	6.076	5.880	6.076	6.076	6.144	22,450	6.1385	-1.27%
2024-12-13	6.280	6.060	6.280	6.280	6.280	8,000	50,140	6.2675	6.154	5.938	6.154	6.154	6.154	8,164	6.1418	0.32%
2024-12-12	6.260	6.030	6.260	6.260	6.260	7,000	43,820	6.2600	6.134	5.909	6.134	6.134	6.134	7,143	6.1345	0.97%
2024-12-11	6.200	6.020	6.200	6.200	6.260	10,000	62,120	6.2120	6.076	5.899	6.076	6.076	6.134	10,205	6.0874	-0.96%
2024-12-10	6.260	5.950	6.260	6.200	6.260	6,000	37,500	6.2500	6.134	5.831	6.134	6.076	6.134	6,123	6.1247	0.00%
2024-12-09	6.260	-	6.260	6.200	6.260	10,000	62,540	6.2540	6.134	-	6.134	6.076	6.134	10,205	6.1286	0.00%
2024-12-06	6.260	-	6.260	6.200	6.260	8,000	50,020	6.2525	6.134	-	6.134	6.076	6.134	8,164	6.1271	0.00%
2024-12-05	6.260	-	6.260	6.200	6.260	7,000	43,760	6.2514	6.134	-	6.134	6.076	6.134	7,143	6.1261	0.00%
2024-12-04	6.260	-	6.260	6.100	6.260	8,000	49,120	6.1400	6.134	-	6.134	5.978	6.134	8,164	6.0169	2.62%
2024-12-03	6.100	5.700	6.100	6.100	6.260	4,000	24,600	6.1500	5.978	5.586	5.978	5.978	6.134	4,082	6.0267	0.00%
2024-12-02	6.100	-	6.100	6.100	6.100	10,000	61,000	6.1000	5.978	-	5.978	5.978	5.978	10,205	5.9777	0.00%
2024-11-29	6.100	-	6.100	6.100	6.100	10,000	60,500	6.0500	5.978	-	5.978	5.978	5.978	10,205	5.9287	0.00%
2024-11-28	6.100	6.000	6.100	6.100	6.100	4,000	24,400	6.1000	5.978	5.880	5.978	5.978	5.978	4,082	5.9777	0.00%
2024-11-27	6.100	6.000	6.100	6.100	6.100	15,000	90,780	6.0520	5.978	5.880	5.978	5.978	5.978	15,307	5.9307	0.00%
2024-11-26	6.100	6.000	6.100	6.100	6.270	12,000	73,700	6.1417	5.978	5.880	5.978	5.978	6.144	12,246	6.0185	-1.61%
2024-11-25	6.200	6.000	6.200	6.200	6.200	6,000	37,200	6.2000	6.076	5.880	6.076	6.076	6.076	6,123	6.0757	0.00%
2024-11-22	6.200	6.000	6.200	6.200	6.200	5,000	31,000	6.2000	6.076	5.880	6.076	6.076	6.076	5,102	6.0757	0.00%
2024-11-21	6.200	6.000	6.200	6.200	6.260	6,000	37,350	6.2250	6.076	5.880	6.076	6.076	6.134	6,123	6.1002	0.00%
2024-11-20	6.200	6.030	6.200	6.200	6.270	6,000	37,340	6.2233	6.076	5.909	6.076	6.076	6.144	6,123	6.0986	0.00%
2024-11-19	6.200	6.020	6.200	6.260	6.260	2,000	12,520	6.2600	6.076	5.899	6.076	6.134	6.134	2,041	6.1345	-0.96%
2024-11-18	6.260	6.000	6.260	6.260	6.270	9,000	56,370	6.2633	6.134	5.880	6.134	6.134	6.144	9,184	6.1378	0.00%
2024-11-15	6.260	6.000	6.270	6.260	6.270	11,000	68,880	6.2618	6.134	5.880	6.144	6.134	6.144	11,225	6.1363	0.00%
2024-11-14	6.260	5.800	6.260	6.260	6.260	19,000	118,940	6.2600	6.134	5.684	6.134	6.134	6.134	19,389	6.1345	0.00%
2024-11-13	6.260	6.090	6.200	6.260	6.260	13,000	81,380	6.2600	6.134	5.968	6.076	6.134	6.134	13,266	6.1345	0.00%
2024-11-12	6.260	6.260	6.270	6.140	6.260	12,000	75,000	6.2500	6.134	6.134	6.144	6.017	6.134	12,246	6.1247	2.62%
2024-11-11	6.100	-	6.100	6.120	6.160	13,000	80,020	6.1554	5.978	-	5.978	5.997	6.036	13,266	6.0320	0.00%
2024-11-08	6.100	5.910	6.100	6.080	6.150	21,000	128,250	6.1071	5.978	5.792	5.978	5.958	6.027	21,430	5.9847	0.33%
2024-11-07	6.080	5.900	6.000	6.020	6.270	14,000	85,700	6.1214	5.958	5.782	5.880	5.899	6.144	14,286	5.9987	1.33%
2024-11-06	6.000	5.840	6.000	5.960	6.020	26,000	155,750	5.9904	5.880	5.723	5.880	5.841	5.899	26,532	5.8703	1.69%
2024-11-05	5.900	5.900	5.990	5.900	6.200	44,000	267,850	6.0875	5.782	5.782	5.870	5.782	6.076	44,900	5.9654	-3.75%
2024-11-04	6.130	6.130	6.240	6.100	6.240	38,000	235,470	6.1966	6.007	6.007	6.115	5.978	6.115	38,777	6.0723	-2.39%
2024-11-01	6.280	-	6.280	6.280	6.280	5,000	31,400	6.2800	6.154	-	6.154	6.154	6.154	5,102	6.1541	0.00%
2024-10-31	6.280	6.070	6.280	-	-	4,000	25,120	6.2800	6.154	5.948	6.154	-	-	4,082	6.1541	0.00%
2024-10-30	6.280	6.070	6.280	-	-	4,000	25,090	6.2725	6.154	5.948	6.154	-	-	4,082	6.1467	0.16%
2024-10-29	6.270	6.070	6.270	6.270	6.280	23,000	144,270	6.2726	6.144	5.948	6.144	6.144	6.154	23,471	6.1468	-0.16%
2024-10-28	6.280	6.070	6.280	6.270	6.280	10,000	62,720	6.2720	6.154	5.948	6.154	6.144	6.154	10,205	6.1462	0.00%
2024-10-25	6.280	6.070	6.280	6.270	6.280	13,000	81,580	6.2754	6.154	5.948	6.154	6.144	6.154	13,266	6.1496	0.00%
2024-10-24	6.280	6.070	6.280	6.280	6.280	13,000	81,560	6.2738	6.154	5.948	6.154	6.154	6.154	13,266	6.1481	0.00%
2024-10-23	6.280	6.070	6.280	6.280	6.280	6,000	37,680	6.2800	6.154	5.948	6.154	6.154	6.154	6,123	6.1541	-0.16%
2024-10-22	6.290	6.070	6.290	-	-	5,000	31,450	6.2900	6.164	5.948	6.164	-	-	5,102	6.1639	0.00%
2024-10-21	6.290	6.070	6.290	6.290	6.290	5,000	31,450	6.2900	6.164	5.948	6.164	6.164	6.164	5,102	6.1639	1.13%
2024-10-18	6.300	6.100	6.300	6.290	6.300	16,000	100,660	6.2913	6.095	5.902	6.095	6.086	6.095	16,537	6.0868	0.32%
2024-10-17	6.280	6.280	6.290	6.280	6.280	5,000	31,420	6.2840	6.076	6.076	6.086	6.076	6.076	5,168	6.0798	-0.16%
2024-10-16	6.290	6.070	6.290	-	-	5,000	31,450	6.2900	6.086	5.873	6.086	-	-	5,168	6.0856	0.00%
2024-10-15	6.290	6.070	6.290	6.290	6.290	5,000	31,450	6.2900	6.086	5.873	6.086	6.086	6.086	5,168	6.0856	0.00%
2024-10-14	6.290	6.110	6.290	6.290	6.290	6,000	37,740	6.2900	6.086	5.911	6.086	6.086	6.086	6,202	6.0856	0.16%
2024-10-10	6.280	6.070	6.280	6.280	6.280	8,000	50,240	6.2800	6.076	5.873	6.076	6.076	6.076	8,269	6.0759	0.00%
2024-10-09	6.280	6.070	6.280	6.270	6.280	8,000	50,200	6.2750	6.076	5.873	6.076	6.066	6.076	8,269	6.0711	0.16%
2024-10-08	6.270	6.070	6.270	6.270	6.270	12,000	75,240	6.2700	6.066	5.873	6.066	6.066	6.066	12,403	6.0663	0.00%
2024-10-07	6.270	6.070	6.270	6.270	6.280	16,000	100,350	6.2719	6.066	5.873	6.066	6.066	6.076	16,537	6.0681	-0.16%
2024-10-04	6.280	6.070	6.280	6.270	6.280	10,000	62,720	6.2720	6.076	5.873	6.076	6.066	6.076	10,336	6.0682	0.00%
2024-10-03	6.280	6.070	6.280	6.270	6.280	10,000	62,750	6.2750	6.076	5.873	6.076	6.066	6.076	10,336	6.0711	0.00%
2024-10-02	6.280	6.070	6.280	6.280	6.280	12,000	75,360	6.2800	6.076	5.873	6.076	6.076	6.076	12,403	6.0759	0.00%
2024-09-30	6.280	6.200	6.280	6.270	6.280	10,000	62,220	6.2220	6.076	5.999	6.076	6.066	6.076	10,336	6.0198	0.00%
2024-09-27	6.280	6.060	6.290	6.270	6.280	20,000	125,440	6.2720	6.076	5.863	6.086	6.066	6.076	20,672	6.0682	0.16%
2024-09-26	6.270	-	6.270	6.270	6.270	14,000	87,780	6.2700	6.066	-	6.066	6.066	6.066	14,470	6.0663	0.00%
2024-09-25	6.270	6.060	6.270	6.270	6.270	6,000	37,620	6.2700	6.066	5.863	6.066	6.066	6.066	6,202	6.0663	-0.16%
2024-09-24	6.280	6.060	6.280	6.280	6.280	5,000	31,400	6.2800	6.076	5.863	6.076	6.076	6.076	5,168	6.0759	0.00%
2024-09-23	6.280	-	6.280	6.280	6.280	4,000	25,120	6.2800	6.076	-	6.076	6.076	6.076	4,134	6.0759	0.00%
2024-09-20	6.280	-	6.280	6.280	6.280	5,000	31,400	6.2800	6.076	-	6.076	6.076	6.076	5,168	6.0759	0.00%
2024-09-19	6.280	-	6.280	6.280	6.280	5,000	31,400	6.2800	6.076	-	6.076	6.076	6.076	5,168	6.0759	0.00%
2024-09-17	6.280	6.270	6.280	6.280	6.280	3,000	18,840	6.2800	6.076	6.066	6.076	6.076	6.076	3,101	6.0759	0.32%
2024-09-16	6.260	6.220	6.260	6.260	6.260	5,000	31,300	6.2600	6.057	6.018	6.057	6.057	6.057	5,168	6.0566	-0.16%
2024-09-13	6.270	6.050	6.270	6.270	6.270	4,000	25,080	6.2700	6.066	5.853	6.066	6.066	6.066	4,134	6.0663	-0.16%
2024-09-12	6.280	6.180	6.280	6.280	6.280	3,000	18,840	6.2800	6.076	5.979	6.076	6.076	6.076	3,101	6.0759	0.00%
2024-09-11	6.280	6.040	6.280	6.280	6.280	3,000	18,840	6.2800	6.076	5.844	6.076	6.076	6.076	3,101	6.0759	0.00%
2024-09-10	6.280	-	6.280	6.280	6.280	3,000	18,840	6.2800	6.076	-	6.076	6.076	6.076	3,101	6.0759	0.00%
2024-09-09	6.280	-	6.280	6.280	6.280	3,000	18,840	6.2800	6.076	-	6.076	6.076	6.076	3,101	6.0759	-0.16%
2024-09-05	6.290	-	6.290	6.290	6.290	3,000	18,870	6.2900	6.086	-	6.086	6.086	6.086	3,101	6.0856	0.00%
2024-09-04	6.290	-	6.290	6.290	6.290	3,000	18,870	6.2900	6.086	-	6.086	6.086	6.086	3,101	6.0856	0.00%
2024-09-03	6.290	-	6.290	6.290	6.290	3,000	18,870	6.2900	6.086	-	6.086	6.086	6.086	3,101	6.0856	-0.16%
2024-09-02	6.300	-	6.300	6.300	6.300	3,000	18,900	6.3000	6.095	-	6.095	6.095	6.095	3,101	6.0953	0.00%
2024-08-30	6.300	-	6.300	-	-	3,000	18,900	6.3000	6.095	-	6.095	-	-	3,101	6.0953	0.00%
2024-08-29	6.300	-	6.300	-	-	3,000	18,900	6.3000	6.095	-	6.095	-	-	3,101	6.0953	0.00%
2024-08-28	6.300	-	6.300	-	-	3,000	18,900	6.3000	6.095	-	6.095	-	-	3,101	6.0953	0.00%
2024-08-27	6.300	-	6.300	-	-	3,000	18,900	6.3000	6.095	-	6.095	-	-	3,101	6.0953	0.00%
2024-08-26	6.300	-	6.300	6.300	6.300	4,000	25,200	6.3000	6.095	-	6.095	6.095	6.095	4,134	6.0953	0.00%
2024-08-23	6.300	-	6.300	-	-	4,000	25,200	6.3000	6.095	-	6.095	-	-	4,134	6.0953	0.00%
2024-08-22	6.300	-	6.300	6.300	6.300	3,000	18,900	6.3000	6.095	-	6.095	6.095	6.095	3,101	6.0953	0.00%
2024-08-21	6.300	-	6.300	-	-	4,000	25,200	6.3000	6.095	-	6.095	-	-	4,134	6.0953	0.00%
2024-08-20	6.300	-	6.300	-	-	4,000	25,200	6.3000	6.095	-	6.095	-	-	4,134	6.0953	0.00%
2024-08-19	6.300	-	6.300	6.300	6.300	22,000	138,600	6.3000	6.095	-	6.095	6.095	6.095	22,739	6.0953	0.00%
2024-08-16	6.300	6.250	6.300	-	-	4,000	25,200	6.3000	6.095	6.047	6.095	-	-	4,134	6.0953	0.00%
2024-08-15	6.300	-	6.300	-	-	4,000	25,200	6.3000	6.095	-	6.095	-	-	4,134	6.0953	0.00%
2024-08-14	6.300	-	6.300	-	-	5,000	31,500	6.3000	6.095	-	6.095	-	-	5,168	6.0953	0.00%
2024-08-13	6.300	-	6.300	-	-	4,000	25,200	6.3000	6.095	-	6.095	-	-	4,134	6.0953	0.00%
2024-08-12	6.300	-	6.300	-	-	4,000	25,200	6.3000	6.095	-	6.095	-	-	4,134	6.0953	0.00%
2024-08-09	6.300	6.060	6.300	-	-	5,000	31,500	6.3000	6.095	5.863	6.095	-	-	5,168	6.0953	0.00%
2024-08-08	6.300	6.060	6.300	6.300	6.300	5,000	31,500	6.3000	6.095	5.863	6.095	6.095	6.095	5,168	6.0953	0.00%
2024-08-07	6.300	6.060	6.310	6.300	6.300	4,000	25,200	6.3000	6.095	5.863	6.105	6.095	6.095	4,134	6.0953	0.00%
2024-08-06	6.300	6.060	6.300	-	-	5,000	31,500	6.3000	6.095	5.863	6.095	-	-	5,168	6.0953	0.00%
2024-08-05	6.300	6.060	6.300	-	-	4,000	25,200	6.3000	6.095	5.863	6.095	-	-	4,134	6.0953	0.00%
2024-08-02	6.300	6.060	6.300	6.300	6.300	5,000	31,500	6.3000	6.095	5.863	6.095	6.095	6.095	5,168	6.0953	0.00%
2024-08-01	6.300	6.060	6.300	6.310	6.310	4,000	25,210	6.3025	6.095	5.863	6.095	6.105	6.105	4,134	6.0977	0.32%
2024-07-31	6.280	6.060	6.300	6.280	6.280	5,000	31,400	6.2800	6.076	5.863	6.095	6.076	6.076	5,168	6.0759	-0.32%
2024-07-30	6.300	6.060	6.300	6.250	6.290	12,000	75,300	6.2750	6.095	5.863	6.095	6.047	6.086	12,403	6.0711	0.00%
2024-07-29	6.300	6.060	6.300	6.300	6.300	4,000	25,200	6.3000	6.095	5.863	6.095	6.095	6.095	4,134	6.0953	0.00%
2024-07-26	6.300	6.060	6.300	-	-	4,000	25,200	6.3000	6.095	5.863	6.095	-	-	4,134	6.0953	0.00%
2024-07-25	6.300	6.060	6.300	-	-	5,000	31,500	6.3000	6.095	5.863	6.095	-	-	5,168	6.0953	0.00%
2024-07-24	6.300	6.250	6.300	-	-	5,000	31,500	6.3000	6.095	6.047	6.095	-	-	5,168	6.0953	0.00%
2024-07-23	6.300	6.060	6.320	6.300	6.300	5,000	31,500	6.3000	6.095	5.863	6.115	6.095	6.095	5,168	6.0953	0.00%
2024-07-22	6.300	6.060	6.320	6.300	6.300	5,000	31,500	6.3000	6.095	5.863	6.115	6.095	6.095	5,168	6.0953	0.00%
2024-07-19	6.300	6.060	6.300	-	-	3,000	18,900	6.3000	6.095	5.863	6.095	-	-	3,101	6.0953	0.00%
2024-07-18	6.300	6.060	6.300	-	-	3,000	18,900	6.3000	6.095	5.863	6.095	-	-	3,101	6.0953	0.00%
2024-07-17	6.300	6.060	6.300	-	-	4,000	25,200	6.3000	6.095	5.863	6.095	-	-	4,134	6.0953	0.00%
2024-07-16	6.300	6.060	6.300	-	-	8,000	50,400	6.3000	6.095	5.863	6.095	-	-	8,269	6.0953	0.00%
2024-07-15	6.300	6.060	6.320	6.300	6.300	3,000	18,900	6.3000	6.095	5.863	6.115	6.095	6.095	3,101	6.0953	0.00%
2024-07-12	6.300	6.060	6.300	-	-	3,000	18,900	6.3000	6.095	5.863	6.095	-	-	3,101	6.0953	0.00%
2024-07-11	6.300	6.060	6.300	-	-	4,000	25,200	6.3000	6.095	5.863	6.095	-	-	4,134	6.0953	0.00%
2024-07-10	6.300	6.060	6.300	-	-	4,000	25,200	6.3000	6.095	5.863	6.095	-	-	4,134	6.0953	0.00%
2024-07-09	6.300	6.060	6.300	-	-	5,000	31,500	6.3000	6.095	5.863	6.095	-	-	5,168	6.0953	0.00%
2024-07-08	6.300	6.060	6.320	6.300	6.300	3,000	18,900	6.3000	6.095	5.863	6.115	6.095	6.095	3,101	6.0953	0.00%
2024-07-05	6.300	6.060	6.320	6.300	6.300	3,000	18,900	6.3000	6.095	5.863	6.115	6.095	6.095	3,101	6.0953	0.00%
2024-07-04	6.300	6.060	6.320	6.300	6.300	3,000	18,900	6.3000	6.095	5.863	6.115	6.095	6.095	3,101	6.0953	0.00%
2024-07-03	6.300	6.060	6.300	-	-	8,000	50,400	6.3000	6.095	5.863	6.095	-	-	8,269	6.0953	0.00%
2024-07-02	6.300	6.060	6.310	6.300	6.300	3,000	18,900	6.3000	6.095	5.863	6.105	6.095	6.095	3,101	6.0953	0.00%
2024-06-28	6.300	6.060	6.310	6.300	6.300	3,000	18,900	6.3000	6.095	5.863	6.105	6.095	6.095	3,101	6.0953	0.00%
2024-06-27	6.300	6.230	6.320	6.300	6.300	8,000	50,400	6.3000	6.095	6.028	6.115	6.095	6.095	8,269	6.0953	1.12%
2024-06-26	6.310	6.060	6.320	6.310	6.310	3,000	18,930	6.3100	6.028	5.789	6.037	6.028	6.028	3,141	6.0276	0.00%
2024-06-25	6.310	6.060	6.310	-	-	4,000	25,240	6.3100	6.028	5.789	6.028	-	-	4,187	6.0276	0.00%
2024-06-24	6.310	6.060	6.310	-	-	4,000	25,240	6.3100	6.028	5.789	6.028	-	-	4,187	6.0276	0.00%
2024-06-21	6.310	6.060	6.320	-	-	10,000	63,100	6.3100	6.028	5.789	6.037	-	-	10,469	6.0276	-0.16%
2024-06-20	6.320	6.060	6.320	6.320	6.320	4,000	25,280	6.3200	6.037	5.789	6.037	6.037	6.037	4,187	6.0371	0.00%
2024-06-19	6.320	6.060	6.320	-	-	4,000	25,280	6.3200	6.037	5.789	6.037	-	-	4,187	6.0371	0.00%
2024-06-18	6.320	6.060	6.320	-	-	4,000	25,280	6.3200	6.037	5.789	6.037	-	-	4,187	6.0371	0.00%
2024-06-17	6.320	6.060	6.330	6.320	6.320	1,000	6,320	6.3200	6.037	5.789	6.047	6.037	6.037	1,047	6.0371	0.16%
2024-06-14	6.310	6.060	6.310	-	-	5,000	31,550	6.3100	6.028	5.789	6.028	-	-	5,234	6.0276	0.00%
2024-06-13	6.310	6.060	6.310	-	-	4,000	25,240	6.3100	6.028	5.789	6.028	-	-	4,187	6.0276	0.00%
2024-06-12	6.310	6.060	6.310	-	-	4,000	25,240	6.3100	6.028	5.789	6.028	-	-	4,187	6.0276	0.00%
2024-06-11	6.310	6.060	6.310	-	-	5,000	31,550	6.3100	6.028	5.789	6.028	-	-	5,234	6.0276	0.00%
2024-06-07	6.310	6.310	6.320	6.310	6.310	3,000	18,930	6.3100	6.028	6.028	6.037	6.028	6.028	3,141	6.0276	0.00%
2024-06-06	6.310	6.110	6.310	6.310	6.310	4,000	25,240	6.3100	6.028	5.837	6.028	6.028	6.028	4,187	6.0276	0.00%
2024-06-05	6.310	6.110	6.310	6.310	6.310	5,000	31,550	6.3100	6.028	5.837	6.028	6.028	6.028	5,234	6.0276	0.00%
2024-06-04	6.310	6.110	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	5.837	6.028	6.028	6.028	6,281	6.0276	0.00%
2024-06-03	6.310	6.110	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	5.837	6.028	6.028	6.028	6,281	6.0276	0.00%
2024-05-31	6.310	6.170	6.320	6.310	6.310	3,000	18,930	6.3100	6.028	5.894	6.037	6.028	6.028	3,141	6.0276	0.00%
2024-05-30	6.310	6.310	6.320	6.310	6.310	3,000	18,930	6.3100	6.028	6.028	6.037	6.028	6.028	3,141	6.0276	0.00%
2024-05-29	6.310	6.070	6.310	6.310	6.310	4,000	25,240	6.3100	6.028	5.798	6.028	6.028	6.028	4,187	6.0276	0.00%
2024-05-28	6.310	6.070	6.310	6.310	6.310	4,000	25,240	6.3100	6.028	5.798	6.028	6.028	6.028	4,187	6.0276	0.00%
2024-05-27	6.310	6.070	6.310	6.310	6.310	5,000	31,550	6.3100	6.028	5.798	6.028	6.028	6.028	5,234	6.0276	0.00%
2024-05-24	6.310	6.070	6.310	6.310	6.310	5,000	31,550	6.3100	6.028	5.798	6.028	6.028	6.028	5,234	6.0276	0.00%
2024-05-23	6.310	6.170	6.310	6.310	6.310	5,000	31,550	6.3100	6.028	5.894	6.028	6.028	6.028	5,234	6.0276	0.00%
2024-05-22	6.310	6.070	6.310	6.310	6.310	5,000	31,550	6.3100	6.028	5.798	6.028	6.028	6.028	5,234	6.0276	0.00%
2024-05-21	6.310	6.070	6.310	6.300	6.310	6,000	37,840	6.3067	6.028	5.798	6.028	6.018	6.028	6,281	6.0244	0.00%
2024-05-20	6.310	6.070	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	5.798	6.028	6.028	6.028	6,281	6.0276	0.00%
2024-05-17	6.310	6.060	6.310	6.300	6.310	7,000	44,140	6.3057	6.028	5.789	6.028	6.018	6.028	7,328	6.0235	0.00%
2024-05-16	6.310	6.070	6.310	6.290	6.310	5,000	31,490	6.2980	6.028	5.798	6.028	6.008	6.028	5,234	6.0161	0.00%
2024-05-14	6.310	6.080	6.310	6.290	6.310	15,000	94,520	6.3013	6.028	5.808	6.028	6.008	6.028	15,703	6.0193	0.00%
2024-05-13	6.310	6.050	6.320	6.280	6.310	12,000	75,680	6.3067	6.028	5.779	6.037	5.999	6.028	12,562	6.0244	0.00%
2024-05-10	6.310	6.050	6.320	6.310	6.310	10,000	63,100	6.3100	6.028	5.779	6.037	6.028	6.028	10,469	6.0276	0.00%
2024-05-09	6.310	-	6.310	6.300	6.310	6,000	37,810	6.3017	6.028	-	6.028	6.018	6.028	6,281	6.0196	0.00%
2024-05-08	6.310	-	6.310	6.310	6.310	2,000	12,620	6.3100	6.028	-	6.028	6.028	6.028	2,094	6.0276	0.00%
2024-05-07	6.310	-	6.310	6.310	6.310	10,000	63,100	6.3100	6.028	-	6.028	6.028	6.028	10,469	6.0276	0.00%
2024-05-06	6.310	-	6.310	6.310	6.310	12,000	75,720	6.3100	6.028	-	6.028	6.028	6.028	12,562	6.0276	0.00%
2024-05-03	6.310	6.310	6.320	6.310	6.310	4,000	25,240	6.3100	6.028	6.028	6.037	6.028	6.028	4,187	6.0276	0.00%
2024-05-02	6.310	6.300	6.310	6.310	6.310	5,000	31,550	6.3100	6.028	6.018	6.028	6.028	6.028	5,234	6.0276	0.16%
2024-04-30	6.300	6.230	6.300	6.300	6.310	6,000	37,820	6.3033	6.018	5.951	6.018	6.018	6.028	6,281	6.0212	-0.16%
2024-04-29	6.310	-	6.310	6.310	6.310	7,000	44,170	6.3100	6.028	-	6.028	6.028	6.028	7,328	6.0276	0.00%
2024-04-26	6.310	-	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	-	6.028	6.028	6.028	6,281	6.0276	0.00%
2024-04-25	6.310	6.070	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	5.798	6.028	6.028	6.028	6,281	6.0276	0.00%
2024-04-24	6.310	-	6.310	6.310	6.310	14,000	88,340	6.3100	6.028	-	6.028	6.028	6.028	14,656	6.0276	0.00%
2024-04-23	6.310	-	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	-	6.028	6.028	6.028	6,281	6.0276	0.00%
2024-04-22	6.310	-	6.310	6.310	6.310	10,000	63,100	6.3100	6.028	-	6.028	6.028	6.028	10,469	6.0276	0.00%
2024-04-19	6.310	-	6.310	6.310	6.310	10,000	63,100	6.3100	6.028	-	6.028	6.028	6.028	10,469	6.0276	0.00%
2024-04-18	6.310	-	6.320	6.310	6.310	16,000	100,960	6.3100	6.028	-	6.037	6.028	6.028	16,750	6.0276	0.00%
2024-04-17	6.310	6.310	6.320	6.310	6.310	4,000	25,240	6.3100	6.028	6.028	6.037	6.028	6.028	4,187	6.0276	0.00%
2024-04-16	6.310	-	6.310	6.310	6.310	5,000	31,550	6.3100	6.028	-	6.028	6.028	6.028	5,234	6.0276	0.00%
2024-04-15	6.310	-	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	-	6.028	6.028	6.028	6,281	6.0276	0.00%
2024-04-12	6.310	-	6.310	6.310	6.320	13,000	82,040	6.3108	6.028	-	6.028	6.028	6.037	13,609	6.0283	-0.16%
2024-04-11	6.320	-	6.320	6.310	6.320	13,000	82,060	6.3123	6.037	-	6.037	6.028	6.037	13,609	6.0298	0.00%
2024-04-10	6.320	-	6.320	6.310	6.320	13,000	82,060	6.3123	6.037	-	6.037	6.028	6.037	13,609	6.0298	0.00%
2024-04-09	6.320	-	6.320	6.320	6.320	7,000	44,240	6.3200	6.037	-	6.037	6.037	6.037	7,328	6.0371	0.00%
2024-04-08	6.320	-	6.320	6.320	6.320	7,000	44,240	6.3200	6.037	-	6.037	6.037	6.037	7,328	6.0371	0.00%
2024-04-05	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	6.037	-	6.037	6.037	6.037	6,281	6.0371	0.00%
2024-04-03	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	6.037	-	6.037	6.037	6.037	6,281	6.0371	0.16%
2024-04-02	6.310	6.250	6.310	6.310	6.310	10,000	63,100	6.3100	6.028	5.970	6.028	6.028	6.028	10,469	6.0276	-0.16%
2024-03-28	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	6.037	-	6.037	6.037	6.037	6,281	6.0371	0.16%
2024-03-27	6.310	-	6.310	6.310	6.320	6,000	37,890	6.3150	6.028	-	6.028	6.028	6.037	6,281	6.0323	-0.16%
2024-03-26	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	6.037	-	6.037	6.037	6.037	6,281	6.0371	0.00%
2024-03-25	6.320	-	6.320	6.320	6.320	7,000	44,240	6.3200	6.037	-	6.037	6.037	6.037	7,328	6.0371	0.16%
2024-03-22	6.310	-	6.310	6.300	6.310	14,000	88,220	6.3014	6.028	-	6.028	6.018	6.028	14,656	6.0194	0.00%
2024-03-21	6.310	-	6.310	6.280	6.310	7,000	44,110	6.3014	6.028	-	6.028	5.999	6.028	7,328	6.0194	-0.16%
2024-03-20	6.320	-	6.320	6.290	6.320	9,000	56,760	6.3067	6.037	-	6.037	6.008	6.037	9,422	6.0244	0.00%
2024-03-19	6.320	-	6.320	6.280	6.320	15,000	94,400	6.2933	6.037	-	6.037	5.999	6.037	15,703	6.0116	0.00%
2024-03-18	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	6.037	-	6.037	6.037	6.037	6,281	6.0371	0.00%
2024-03-15	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	6.037	-	6.037	6.037	6.037	6,281	6.0371	0.00%
2024-03-14	6.320	6.170	6.320	6.320	6.320	5,000	31,600	6.3200	6.037	5.894	6.037	6.037	6.037	5,234	6.0371	0.00%
2024-03-13	6.320	6.080	6.320	6.320	6.320	5,000	31,600	6.3200	6.037	5.808	6.037	6.037	6.037	5,234	6.0371	0.00%
2024-03-12	6.320	6.170	6.320	6.320	6.320	6,000	37,920	6.3200	6.037	5.894	6.037	6.037	6.037	6,281	6.0371	0.00%
2024-03-11	6.320	6.180	6.320	6.320	6.320	4,000	25,280	6.3200	6.037	5.903	6.037	6.037	6.037	4,187	6.0371	0.00%
2024-03-08	6.320	6.210	6.320	6.320	6.320	4,000	25,280	6.3200	6.037	5.932	6.037	6.037	6.037	4,187	6.0371	0.00%
2024-03-07	6.320	-	6.320	6.320	6.320	4,000	25,280	6.3200	6.037	-	6.037	6.037	6.037	4,187	6.0371	0.00%
2024-03-06	6.320	6.220	6.320	6.320	6.320	5,000	31,600	6.3200	6.037	5.942	6.037	6.037	6.037	5,234	6.0371	0.16%
2024-03-05	6.310	6.070	6.320	6.310	6.320	4,000	25,250	6.3125	6.028	5.798	6.037	6.028	6.037	4,187	6.0300	0.00%
2024-03-04	6.310	6.200	6.310	6.300	6.310	7,000	44,130	6.3043	6.028	5.922	6.028	6.018	6.028	7,328	6.0221	0.00%
2024-03-01	6.310	6.210	6.310	6.310	6.310	9,000	56,790	6.3100	6.028	5.932	6.028	6.028	6.028	9,422	6.0276	0.00%
2024-02-29	6.310	6.090	6.310	6.310	6.310	8,000	50,480	6.3100	6.028	5.817	6.028	6.028	6.028	8,375	6.0276	0.00%
2024-02-28	6.310	6.210	6.310	6.310	6.320	7,000	44,220	6.3171	6.028	5.932	6.028	6.028	6.037	7,328	6.0344	-0.16%
2024-02-27	6.320	6.180	6.330	6.320	6.320	6,000	37,920	6.3200	6.037	5.903	6.047	6.037	6.037	6,281	6.0371	0.00%
2024-02-26	6.320	6.230	6.320	6.310	6.320	7,000	44,230	6.3186	6.037	5.951	6.037	6.028	6.037	7,328	6.0358	0.00%
2024-02-23	6.320	6.120	6.330	6.320	6.320	10,000	63,200	6.3200	6.037	5.846	6.047	6.037	6.037	10,469	6.0371	0.16%
2024-02-22	6.310	6.080	6.330	6.310	6.310	8,000	50,480	6.3100	6.028	5.808	6.047	6.028	6.028	8,375	6.0276	0.00%
2024-02-21	6.310	6.010	6.310	6.310	6.320	11,000	69,450	6.3136	6.028	5.741	6.028	6.028	6.037	11,515	6.0310	-0.16%
2024-02-20	6.320	-	6.320	6.320	6.320	10,000	63,200	6.3200	6.037	-	6.037	6.037	6.037	10,469	6.0371	0.00%
2024-02-19	6.320	-	6.320	6.320	6.320	10,000	63,200	6.3200	6.037	-	6.037	6.037	6.037	10,469	6.0371	0.00%
2024-02-16	6.320	-	6.330	6.320	6.320	15,000	94,800	6.3200	6.037	-	6.047	6.037	6.037	15,703	6.0371	0.00%
2024-02-15	6.320	-	6.330	-	-	0	0	-	6.037	-	6.047	-	-	0	-	0.00%
2024-02-14	6.320	-	6.330	6.320	6.320	10,000	63,200	6.3200	6.037	-	6.047	6.037	6.037	10,469	6.0371	0.00%
2024-02-09	6.320	6.140	6.330	6.320	6.320	6,000	37,920	6.3200	6.037	5.865	6.047	6.037	6.037	6,281	6.0371	0.16%
2024-02-08	6.310	6.140	6.330	6.310	6.310	10,000	63,100	6.3100	6.028	5.865	6.047	6.028	6.028	10,469	6.0276	0.00%
2024-02-07	6.310	6.300	6.330	6.310	6.310	15,000	94,650	6.3100	6.028	6.018	6.047	6.028	6.028	15,703	6.0276	0.00%
2024-02-06	6.310	6.310	6.320	6.280	6.300	5,000	31,440	6.2880	6.028	6.028	6.037	5.999	6.018	5,234	6.0065	0.16%
2024-02-05	6.300	6.140	6.300	6.300	6.310	7,000	44,120	6.3029	6.018	5.865	6.018	6.018	6.028	7,328	6.0207	-0.47%
2024-02-02	6.330	6.320	6.330	-	-	0	0	-	6.047	6.037	6.047	-	-	0	-	0.00%
2024-02-01	6.330	6.320	6.330	6.330	6.330	1,000	6,330	6.3300	6.047	6.037	6.047	6.047	6.047	1,047	6.0467	0.16%
2024-01-31	6.320	6.320	6.330	-	-	0	0	-	6.037	6.037	6.047	-	-	0	-	0.00%
2024-01-30	6.320	6.320	6.330	6.320	6.320	3,000	18,960	6.3200	6.037	6.037	6.047	6.037	6.037	3,141	6.0371	0.00%
2024-01-29	6.320	6.310	6.330	6.320	6.320	3,000	18,960	6.3200	6.037	6.028	6.047	6.037	6.037	3,141	6.0371	0.00%
2024-01-26	6.320	6.310	6.320	6.320	6.320	2,000	12,640	6.3200	6.037	6.028	6.037	6.037	6.037	2,094	6.0371	0.00%
2024-01-25	6.320	6.310	6.320	6.320	6.320	2,000	12,640	6.3200	6.037	6.028	6.037	6.037	6.037	2,094	6.0371	0.16%
2024-01-24	6.310	6.140	6.310	6.310	6.310	5,000	31,550	6.3100	6.028	5.865	6.028	6.028	6.028	5,234	6.0276	0.00%
2024-01-23	6.310	6.140	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	5.865	6.028	6.028	6.028	6,281	6.0276	0.00%
2024-01-22	6.310	6.140	6.310	6.300	6.310	6,000	37,850	6.3083	6.028	5.865	6.028	6.018	6.028	6,281	6.0260	0.00%
2024-01-19	6.310	6.310	6.320	6.310	6.310	1,000	6,310	6.3100	6.028	6.028	6.037	6.028	6.028	1,047	6.0276	0.00%
2024-01-18	6.310	6.300	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	6.018	6.028	6.028	6.028	6,281	6.0276	0.00%
2024-01-17	6.310	6.140	6.310	6.310	6.310	5,000	31,550	6.3100	6.028	5.865	6.028	6.028	6.028	5,234	6.0276	0.00%
2024-01-16	6.310	6.140	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	5.865	6.028	6.028	6.028	6,281	6.0276	0.00%
2024-01-15	6.310	6.140	6.310	6.310	6.310	7,000	44,170	6.3100	6.028	5.865	6.028	6.028	6.028	7,328	6.0276	0.16%
2024-01-12	6.300	6.310	6.320	6.300	6.300	6,000	37,800	6.3000	6.018	6.028	6.037	6.018	6.018	6,281	6.0180	-0.16%
2024-01-11	6.310	6.140	6.320	6.310	6.310	5,000	31,550	6.3100	6.028	5.865	6.037	6.028	6.028	5,234	6.0276	0.00%
2024-01-10	6.310	6.140	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	5.865	6.028	6.028	6.028	6,281	6.0276	0.00%
2024-01-09	6.310	6.310	6.320	6.290	6.290	7,000	44,030	6.2900	6.028	6.028	6.037	6.008	6.008	7,328	6.0085	0.00%
2024-01-08	6.310	6.140	6.310	6.310	6.310	6,000	37,860	6.3100	6.028	5.865	6.028	6.028	6.028	6,281	6.0276	0.16%
2024-01-05	6.300	6.140	6.310	6.300	6.310	6,000	37,820	6.3033	6.018	5.865	6.028	6.018	6.028	6,281	6.0212	-0.16%
2024-01-04	6.310	6.140	6.310	6.300	6.310	6,000	37,840	6.3067	6.028	5.865	6.028	6.018	6.028	6,281	6.0244	0.16%
2024-01-03	6.300	6.140	6.300	6.300	6.300	7,000	44,100	6.3000	6.018	5.865	6.018	6.018	6.018	7,328	6.0180	0.00%
2024-01-02	6.300	6.140	6.300	6.300	6.310	7,000	44,130	6.3043	6.018	5.865	6.018	6.018	6.028	7,328	6.0221	-0.16%
2023-12-29	6.310	6.150	6.310	6.310	6.310	7,000	44,170	6.3100	6.028	5.875	6.028	6.028	6.028	7,328	6.0276	0.00%
2023-12-28	6.310	6.160	6.310	6.280	6.310	11,000	69,230	6.2936	6.028	5.884	6.028	5.999	6.028	11,515	6.0119	0.16%
2023-12-27	6.300	6.150	6.300	6.300	6.300	7,000	44,100	6.3000	6.018	5.875	6.018	6.018	6.018	7,328	6.0180	-0.16%
2023-12-22	6.310	6.140	6.310	6.310	6.310	7,000	44,170	6.3100	6.028	5.865	6.028	6.028	6.028	7,328	6.0276	-0.16%
2023-12-21	6.320	6.170	6.320	6.320	6.320	6,000	37,920	6.3200	6.037	5.894	6.037	6.037	6.037	6,281	6.0371	0.16%
2023-12-20	6.310	6.140	6.310	6.310	6.310	7,000	44,170	6.3100	6.028	5.865	6.028	6.028	6.028	7,328	6.0276	0.00%
2023-12-19	6.310	6.140	6.310	6.310	6.310	7,000	44,170	6.3100	6.028	5.865	6.028	6.028	6.028	7,328	6.0276	0.00%
2023-12-18	6.310	6.240	6.310	6.300	6.310	11,000	69,330	6.3027	6.028	5.961	6.028	6.018	6.028	11,515	6.0206	0.16%
2023-12-15	6.300	6.140	6.310	6.300	6.300	9,000	56,700	6.3000	6.018	5.865	6.028	6.018	6.018	9,422	6.0180	-0.16%
2023-12-14	6.310	6.140	6.310	6.300	6.310	8,000	50,430	6.3038	6.028	5.865	6.028	6.018	6.028	8,375	6.0216	0.00%
2023-12-13	6.310	6.140	6.310	6.300	6.310	7,000	44,120	6.3029	6.028	5.865	6.028	6.018	6.028	7,328	6.0207	0.00%
2023-12-12	6.310	6.160	6.310	6.310	6.310	7,000	44,170	6.3100	6.028	5.884	6.028	6.028	6.028	7,328	6.0276	0.00%
2023-12-11	6.310	6.160	6.310	6.300	6.310	9,000	56,740	6.3044	6.028	5.884	6.028	6.018	6.028	9,422	6.0223	0.00%
2023-12-08	6.310	6.140	6.320	6.310	6.320	6,000	37,880	6.3133	6.028	5.865	6.037	6.028	6.037	6,281	6.0307	-0.16%
2023-12-07	6.320	6.140	6.330	6.320	6.320	2,000	12,640	6.3200	6.037	5.865	6.047	6.037	6.037	2,094	6.0371	0.16%
2023-12-06	6.310	6.160	6.320	6.310	6.320	6,000	37,890	6.3150	6.028	5.884	6.037	6.028	6.037	6,281	6.0323	-0.16%
2023-12-05	6.320	6.170	6.320	6.320	6.320	7,000	44,240	6.3200	6.037	5.894	6.037	6.037	6.037	7,328	6.0371	0.00%
2023-12-04	6.320	6.160	6.320	6.320	6.320	7,000	44,240	6.3200	6.037	5.884	6.037	6.037	6.037	7,328	6.0371	0.00%
2023-12-01	6.320	6.140	6.320	6.320	6.320	8,000	50,560	6.3200	6.037	5.865	6.037	6.037	6.037	8,375	6.0371	0.00%
2023-11-30	6.320	6.140	6.320	6.320	6.320	7,000	44,240	6.3200	6.037	5.865	6.037	6.037	6.037	7,328	6.0371	0.00%
2023-11-29	6.320	6.150	6.320	6.320	6.320	6,000	37,920	6.3200	6.037	5.875	6.037	6.037	6.037	6,281	6.0371	0.00%
2023-11-28	6.320	6.210	6.320	6.320	6.320	6,000	37,920	6.3200	6.037	5.932	6.037	6.037	6.037	6,281	6.0371	0.16%
2023-11-27	6.310	6.190	6.330	6.310	6.310	8,000	50,480	6.3100	6.028	5.913	6.047	6.028	6.028	8,375	6.0276	0.00%
2023-11-24	6.310	6.200	6.330	6.310	6.310	7,000	44,170	6.3100	6.028	5.922	6.047	6.028	6.028	7,328	6.0276	0.00%
2023-11-23	6.310	6.210	6.330	6.310	6.310	7,000	44,170	6.3100	6.028	5.932	6.047	6.028	6.028	7,328	6.0276	0.00%
2023-11-22	6.310	6.230	6.310	6.300	6.310	10,000	63,050	6.3050	6.028	5.951	6.028	6.018	6.028	10,469	6.0228	0.00%
2023-11-21	6.310	6.210	6.330	6.310	6.310	8,000	50,480	6.3100	6.028	5.932	6.047	6.028	6.028	8,375	6.0276	0.00%
2023-11-20	6.310	6.220	6.330	6.310	6.310	7,000	44,170	6.3100	6.028	5.942	6.047	6.028	6.028	7,328	6.0276	0.00%
2023-11-17	6.310	6.220	6.320	6.310	6.310	7,000	44,170	6.3100	6.028	5.942	6.037	6.028	6.028	7,328	6.0276	0.00%
2023-11-16	6.310	6.180	6.310	6.310	6.310	7,000	44,170	6.3100	6.028	5.903	6.028	6.028	6.028	7,328	6.0276	0.00%
2023-11-15	6.310	6.200	6.330	6.310	6.310	11,000	69,410	6.3100	6.028	5.922	6.047	6.028	6.028	11,515	6.0276	0.00%
2023-11-14	6.310	6.250	6.310	6.310	6.310	8,000	50,480	6.3100	6.028	5.970	6.028	6.028	6.028	8,375	6.0276	0.00%
2023-11-13	6.310	6.170	6.330	6.310	6.310	8,000	50,480	6.3100	6.028	5.894	6.047	6.028	6.028	8,375	6.0276	0.00%
2023-11-10	6.310	6.200	6.330	6.200	6.310	13,000	81,890	6.2992	6.028	5.922	6.047	5.922	6.028	13,609	6.0173	0.00%
2023-11-09	6.310	6.170	6.310	6.310	6.310	8,000	50,480	6.3100	6.028	5.894	6.028	6.028	6.028	8,375	6.0276	0.16%
2023-11-08	6.300	6.120	6.300	6.300	6.310	7,000	44,130	6.3043	6.018	5.846	6.018	6.018	6.028	7,328	6.0221	-0.16%
2023-11-07	6.310	6.140	6.310	6.310	6.310	7,000	44,170	6.3100	6.028	5.865	6.028	6.028	6.028	7,328	6.0276	0.00%
2023-11-06	6.310	6.210	6.310	6.310	6.310	8,000	50,480	6.3100	6.028	5.932	6.028	6.028	6.028	8,375	6.0276	0.00%
2023-11-03	6.310	6.220	6.310	6.310	6.310	7,000	44,170	6.3100	6.028	5.942	6.028	6.028	6.028	7,328	6.0276	0.00%
2023-11-02	6.310	6.140	6.310	6.310	6.310	8,000	50,480	6.3100	6.028	5.865	6.028	6.028	6.028	8,375	6.0276	0.00%
2023-11-01	6.310	6.180	6.310	6.310	6.310	9,000	56,790	6.3100	6.028	5.903	6.028	6.028	6.028	9,422	6.0276	0.00%
2023-10-31	6.310	6.200	6.320	6.310	6.310	7,000	44,170	6.3100	6.028	5.922	6.037	6.028	6.028	7,328	6.0276	0.00%
2023-10-30	6.310	6.180	6.330	6.310	6.310	7,000	44,170	6.3100	6.028	5.903	6.047	6.028	6.028	7,328	6.0276	0.00%
2023-10-27	6.310	6.220	6.320	6.310	6.310	7,000	44,170	6.3100	6.028	5.942	6.037	6.028	6.028	7,328	6.0276	0.00%
2023-10-26	6.310	6.180	6.330	6.310	6.310	7,000	44,170	6.3100	6.028	5.903	6.047	6.028	6.028	7,328	6.0276	0.00%
2023-10-25	6.310	6.230	6.330	6.310	6.310	6,000	37,860	6.3100	6.028	5.951	6.047	6.028	6.028	6,281	6.0276	0.00%
2023-10-24	6.310	6.120	6.310	6.310	6.310	8,000	50,480	6.3100	6.028	5.846	6.028	6.028	6.028	8,375	6.0276	0.00%
2023-10-20	6.310	6.180	6.310	6.310	6.310	7,000	44,170	6.3100	6.028	5.903	6.028	6.028	6.028	7,328	6.0276	1.28%
2023-10-19	6.310	6.220	6.310	6.300	6.310	8,000	50,460	6.3075	5.951	5.866	5.951	5.942	5.951	8,482	5.9488	0.16%
2023-10-18	6.300	6.160	6.300	6.300	6.300	13,000	81,900	6.3000	5.942	5.810	5.942	5.942	5.942	13,784	5.9417	-0.16%
2023-10-17	6.310	6.220	6.320	6.310	6.310	10,000	63,100	6.3100	5.951	5.866	5.961	5.951	5.951	10,603	5.9511	-0.16%
2023-10-16	6.320	-	6.330	6.320	6.320	7,000	44,240	6.3200	5.961	-	5.970	5.961	5.961	7,422	5.9606	0.00%
2023-10-13	6.320	6.210	6.320	6.310	6.320	11,000	69,510	6.3191	5.961	5.857	5.961	5.951	5.961	11,663	5.9597	0.00%
2023-10-12	6.320	6.260	6.320	6.310	6.320	10,000	63,130	6.3130	5.961	5.904	5.961	5.951	5.961	10,603	5.9540	0.32%
2023-10-11	6.300	-	6.300	6.290	6.300	14,000	88,180	6.2986	5.942	-	5.942	5.932	5.942	14,844	5.9404	0.00%
2023-10-10	6.300	-	6.300	6.300	6.300	20,000	126,000	6.3000	5.942	-	5.942	5.942	5.942	21,206	5.9417	0.00%
2023-10-09	6.300	-	6.300	6.300	6.310	20,000	126,040	6.3020	5.942	-	5.942	5.942	5.951	21,206	5.9436	-0.32%
2023-10-06	6.320	6.240	6.350	6.320	6.320	10,000	63,200	6.3200	5.961	5.885	5.989	5.961	5.961	10,603	5.9606	0.00%
2023-10-05	6.320	6.180	6.350	6.320	6.320	10,000	63,200	6.3200	5.961	5.829	5.989	5.961	5.961	10,603	5.9606	0.16%
2023-10-04	6.310	6.240	6.350	6.310	6.310	8,000	50,480	6.3100	5.951	5.885	5.989	5.951	5.951	8,482	5.9511	0.00%
2023-10-03	6.310	6.160	6.350	6.310	6.310	7,000	44,170	6.3100	5.951	5.810	5.989	5.951	5.951	7,422	5.9511	0.00%
2023-09-29	6.310	6.310	6.350	6.310	6.310	7,000	44,170	6.3100	5.951	5.951	5.989	5.951	5.951	7,422	5.9511	0.00%
2023-09-28	6.310	6.160	6.350	6.310	6.310	12,000	75,720	6.3100	5.951	5.810	5.989	5.951	5.951	12,724	5.9511	0.16%
2023-09-27	6.300	6.160	6.300	6.300	6.310	9,000	56,710	6.3011	5.942	5.810	5.942	5.942	5.951	9,543	5.9428	-0.16%
2023-09-26	6.310	6.220	6.310	6.310	6.310	7,000	44,170	6.3100	5.951	5.866	5.951	5.951	5.951	7,422	5.9511	0.00%
2023-09-25	6.310	6.200	6.310	6.310	6.310	9,000	56,790	6.3100	5.951	5.847	5.951	5.951	5.951	9,543	5.9511	0.00%
2023-09-22	6.310	6.180	6.320	6.310	6.310	9,000	56,790	6.3100	5.951	5.829	5.961	5.951	5.951	9,543	5.9511	0.00%
2023-09-21	6.310	6.200	6.330	6.310	6.310	7,000	44,170	6.3100	5.951	5.847	5.970	5.951	5.951	7,422	5.9511	0.00%
2023-09-20	6.310	6.240	6.310	6.310	6.310	9,000	56,790	6.3100	5.951	5.885	5.951	5.951	5.951	9,543	5.9511	0.00%
2023-09-19	6.310	6.150	6.310	6.300	6.310	13,000	81,910	6.3008	5.951	5.800	5.951	5.942	5.951	13,784	5.9424	0.00%
2023-09-18	6.310	6.210	6.310	6.300	6.310	9,000	56,730	6.3033	5.951	5.857	5.951	5.942	5.951	9,543	5.9449	0.16%
2023-09-15	6.300	6.180	6.300	6.300	6.300	13,000	81,900	6.3000	5.942	5.829	5.942	5.942	5.942	13,784	5.9417	-0.16%
2023-09-14	6.310	6.240	6.310	6.310	6.310	8,000	50,480	6.3100	5.951	5.885	5.951	5.951	5.951	8,482	5.9511	0.00%
2023-09-13	6.310	6.220	6.310	6.310	6.310	9,000	56,790	6.3100	5.951	5.866	5.951	5.951	5.951	9,543	5.9511	0.16%
2023-09-12	6.300	6.220	6.320	6.300	6.320	6,000	37,860	6.3100	5.942	5.866	5.961	5.942	5.961	6,362	5.9511	-0.32%
2023-09-11	6.320	6.300	6.320	6.320	6.320	7,000	44,240	6.3200	5.961	5.942	5.961	5.961	5.961	7,422	5.9606	0.00%
2023-09-07	6.320	6.220	6.320	6.320	6.320	7,000	44,240	6.3200	5.961	5.866	5.961	5.961	5.961	7,422	5.9606	0.32%
2023-09-06	6.300	-	6.300	6.300	6.300	9,000	56,700	6.3000	5.942	-	5.942	5.942	5.942	9,543	5.9417	0.00%
2023-09-05	6.300	6.220	6.300	6.290	6.300	13,000	81,800	6.2923	5.942	5.866	5.942	5.932	5.942	13,784	5.9345	0.00%
2023-09-04	6.300	6.240	6.300	6.300	6.300	7,000	44,100	6.3000	5.942	5.885	5.942	5.942	5.942	7,422	5.9417	0.00%
2023-08-31	6.300	6.220	6.300	6.290	6.300	8,000	50,350	6.2938	5.942	5.866	5.942	5.932	5.942	8,482	5.9358	0.00%
2023-08-30	6.300	6.240	6.300	6.300	6.300	7,000	44,100	6.3000	5.942	5.885	5.942	5.942	5.942	7,422	5.9417	0.00%
2023-08-29	6.300	6.240	6.300	6.300	6.300	10,000	63,000	6.3000	5.942	5.885	5.942	5.942	5.942	10,603	5.9417	0.00%
2023-08-28	6.300	6.220	6.300	6.290	6.300	18,000	113,240	6.2911	5.942	5.866	5.942	5.932	5.942	19,085	5.9333	0.00%
2023-08-25	6.300	6.240	6.300	6.290	6.300	9,000	56,680	6.2978	5.942	5.885	5.942	5.932	5.942	9,543	5.9396	0.00%
2023-08-24	6.300	6.240	6.300	6.300	6.300	7,000	44,100	6.3000	5.942	5.885	5.942	5.942	5.942	7,422	5.9417	0.00%
2023-08-23	6.300	6.220	6.300	6.300	6.300	8,000	50,400	6.3000	5.942	5.866	5.942	5.942	5.942	8,482	5.9417	0.00%
2023-08-22	6.300	6.240	6.300	6.290	6.300	9,000	56,660	6.2956	5.942	5.885	5.942	5.932	5.942	9,543	5.9375	0.00%
2023-08-21	6.300	6.220	6.300	6.300	6.300	7,000	44,100	6.3000	5.942	5.866	5.942	5.942	5.942	7,422	5.9417	0.00%
2023-08-18	6.300	6.240	6.300	6.300	6.300	9,000	56,700	6.3000	5.942	5.885	5.942	5.942	5.942	9,543	5.9417	0.00%
2023-08-17	6.300	6.180	6.300	6.300	6.310	15,000	93,230	6.2153	5.942	5.829	5.942	5.942	5.951	15,905	5.8619	-0.16%
2023-08-16	6.310	6.250	6.310	6.300	6.310	7,000	44,150	6.3071	5.951	5.895	5.951	5.942	5.951	7,422	5.9484	0.00%
2023-08-15	6.310	6.250	6.310	6.310	6.310	12,000	75,720	6.3100	5.951	5.895	5.951	5.951	5.951	12,724	5.9511	0.00%
2023-08-14	6.310	6.230	6.310	6.290	6.310	14,000	88,240	6.3029	5.951	5.876	5.951	5.932	5.951	14,844	5.9444	0.16%
2023-08-11	6.300	6.210	6.300	6.280	6.300	23,000	144,130	6.2665	5.942	5.857	5.942	5.923	5.942	24,387	5.9101	0.00%
2023-08-10	6.300	6.150	6.300	6.290	6.310	21,000	132,390	6.3043	5.942	5.800	5.942	5.932	5.951	22,266	5.9458	-0.32%
2023-08-09	6.320	6.150	6.320	6.300	6.320	26,000	163,980	6.3069	5.961	5.800	5.961	5.942	5.961	27,568	5.9482	0.32%
2023-08-08	6.300	6.150	6.300	6.280	6.300	22,000	138,520	6.2964	5.942	5.800	5.942	5.923	5.942	23,327	5.9383	-0.16%
2023-08-07	6.310	6.150	6.310	6.310	6.310	25,000	157,750	6.3100	5.951	5.800	5.951	5.951	5.951	26,508	5.9511	0.00%
2023-08-04	6.310	6.150	6.320	6.290	6.310	46,000	289,770	6.2993	5.951	5.800	5.961	5.932	5.951	48,774	5.9411	0.32%
2023-08-03	6.290	6.150	6.300	6.270	6.290	30,000	188,400	6.2800	5.932	5.800	5.942	5.913	5.932	31,809	5.9228	0.32%
2023-08-02	6.270	6.200	6.270	6.230	6.280	59,000	368,630	6.2480	5.913	5.847	5.913	5.876	5.923	62,558	5.8926	-0.16%
2023-08-01	6.280	6.200	6.280	6.220	6.290	42,000	262,590	6.2521	5.923	5.847	5.923	5.866	5.932	44,533	5.8966	-0.16%
2023-07-31	6.290	6.240	6.300	6.240	6.300	21,000	131,420	6.2581	5.932	5.885	5.942	5.885	5.942	22,266	5.9022	-0.16%
2023-07-28	6.300	6.240	6.300	6.230	6.300	16,000	100,420	6.2763	5.942	5.885	5.942	5.876	5.942	16,965	5.9193	0.16%
2023-07-27	6.290	6.210	6.290	6.210	6.290	30,000	187,670	6.2557	5.932	5.857	5.932	5.857	5.932	31,809	5.8999	-0.16%
2023-07-26	6.300	6.200	6.300	6.300	6.300	13,000	81,900	6.3000	5.942	5.847	5.942	5.942	5.942	13,784	5.9417	0.00%
2023-07-25	6.300	6.280	6.300	6.200	6.300	35,000	219,020	6.2577	5.942	5.923	5.942	5.847	5.942	37,111	5.9018	0.00%
2023-07-24	6.300	6.230	6.300	6.300	6.300	8,000	50,400	6.3000	5.942	5.876	5.942	5.942	5.942	8,482	5.9417	0.00%
2023-07-21	6.300	6.110	6.300	6.300	6.310	5,000	31,530	6.3060	5.942	5.763	5.942	5.942	5.951	5,302	5.9474	0.00%
2023-07-20	6.300	6.110	6.310	6.300	6.300	8,000	50,400	6.3000	5.942	5.763	5.951	5.942	5.942	8,482	5.9417	-0.16%
2023-07-19	6.310	6.110	6.310	6.310	6.310	8,000	50,480	6.3100	5.951	5.763	5.951	5.951	5.951	8,482	5.9511	-0.16%
2023-07-18	6.320	6.230	6.320	6.300	6.320	9,000	56,780	6.3089	5.961	5.876	5.961	5.942	5.961	9,543	5.9501	0.32%
2023-07-14	6.300	6.230	6.300	6.290	6.300	9,000	56,620	6.2911	5.942	5.876	5.942	5.932	5.942	9,543	5.9333	0.16%
2023-07-13	6.290	6.230	6.290	6.270	6.290	18,000	112,930	6.2739	5.932	5.876	5.932	5.913	5.932	19,085	5.9171	0.16%
2023-07-12	6.280	6.110	6.280	6.280	6.290	11,000	69,150	6.2864	5.923	5.763	5.923	5.923	5.932	11,663	5.9289	-0.32%
2023-07-11	6.300	6.110	6.300	6.300	6.300	9,000	56,700	6.3000	5.942	5.763	5.942	5.942	5.942	9,543	5.9417	0.00%
2023-07-10	6.300	6.110	6.300	6.290	6.300	12,000	75,560	6.2967	5.942	5.763	5.942	5.932	5.942	12,724	5.9386	0.16%
2023-07-07	6.290	6.230	6.290	6.300	6.300	6,000	37,800	6.3000	5.932	5.876	5.932	5.942	5.942	6,362	5.9417	-0.16%
2023-07-06	6.300	6.230	6.300	6.290	6.300	10,000	62,980	6.2980	5.942	5.876	5.942	5.932	5.942	10,603	5.9398	0.00%
2023-07-05	6.300	6.230	6.300	6.300	6.310	10,000	63,040	6.3040	5.942	5.876	5.942	5.942	5.951	10,603	5.9455	-0.16%
2023-07-04	6.310	6.230	6.310	6.310	6.310	8,000	50,480	6.3100	5.951	5.876	5.951	5.951	5.951	8,482	5.9511	-0.16%
2023-07-03	6.320	6.230	6.320	6.320	6.320	9,000	56,880	6.3200	5.961	5.876	5.961	5.961	5.961	9,543	5.9606	0.00%
2023-06-30	6.320	6.230	6.320	6.320	6.330	9,000	56,900	6.3222	5.961	5.876	5.961	5.961	5.970	9,543	5.9627	1.44%
2023-06-29	6.310	6.230	6.320	6.290	6.310	15,000	94,610	6.3073	5.876	5.801	5.885	5.857	5.876	16,109	5.8732	0.00%
2023-06-28	6.310	6.230	6.310	6.280	6.310	14,000	88,140	6.2957	5.876	5.801	5.876	5.848	5.876	15,035	5.8624	-0.32%
2023-06-27	6.330	6.230	6.330	6.320	6.330	9,000	56,930	6.3256	5.894	5.801	5.894	5.885	5.894	9,665	5.8902	0.00%
2023-06-26	6.330	6.230	6.330	6.310	6.340	7,000	44,260	6.3229	5.894	5.801	5.894	5.876	5.904	7,517	5.8877	-0.16%
2023-06-23	6.340	6.230	6.340	6.340	6.340	8,000	50,720	6.3400	5.904	5.801	5.904	5.904	5.904	8,591	5.9036	0.00%
2023-06-21	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.904	5.801	5.904	5.904	5.904	7,517	5.9036	0.16%
2023-06-20	6.330	6.230	6.330	6.330	6.330	6,000	37,980	6.3300	5.894	5.801	5.894	5.894	5.894	6,443	5.8943	0.00%
2023-06-19	6.330	6.230	6.340	6.330	6.340	8,000	50,660	6.3325	5.894	5.801	5.904	5.894	5.904	8,591	5.8966	-0.16%
2023-06-16	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.904	5.801	5.904	5.904	5.904	7,517	5.9036	0.00%
2023-06-15	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.904	5.801	5.904	5.904	5.904	7,517	5.9036	0.00%
2023-06-14	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.904	5.801	5.904	5.904	5.904	7,517	5.9036	0.00%
2023-06-13	6.340	6.230	6.340	6.340	6.340	11,000	69,740	6.3400	5.904	5.801	5.904	5.904	5.904	11,813	5.9036	0.00%
2023-06-12	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.904	5.801	5.904	5.904	5.904	7,517	5.9036	0.00%
2023-06-09	6.340	6.230	6.340	6.340	6.340	8,000	50,720	6.3400	5.904	5.801	5.904	5.904	5.904	8,591	5.9036	0.00%
2023-06-08	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.904	5.801	5.904	5.904	5.904	7,517	5.9036	0.00%
2023-06-07	6.340	6.230	6.340	6.330	6.340	6,000	38,000	6.3333	5.904	5.801	5.904	5.894	5.904	6,443	5.8974	0.16%
2023-06-06	6.330	6.230	6.330	6.330	6.330	7,000	44,310	6.3300	5.894	5.801	5.894	5.894	5.894	7,517	5.8943	0.00%
2023-06-05	6.330	6.230	6.330	6.320	6.330	7,000	44,270	6.3243	5.894	5.801	5.894	5.885	5.894	7,517	5.8890	0.32%
2023-06-02	6.310	6.230	6.330	6.300	6.310	11,000	69,360	6.3055	5.876	5.801	5.894	5.866	5.876	11,813	5.8715	0.00%
2023-06-01	6.310	6.230	6.310	6.300	6.310	13,000	81,970	6.3054	5.876	5.801	5.876	5.866	5.876	13,961	5.8714	-0.16%
2023-05-31	6.320	6.260	6.330	6.320	6.320	11,000	69,520	6.3200	5.885	5.829	5.894	5.885	5.885	11,813	5.8850	0.00%
2023-05-30	6.320	6.250	6.330	6.310	6.320	12,000	75,820	6.3183	5.885	5.820	5.894	5.876	5.885	12,887	5.8835	0.00%
2023-05-29	6.320	6.240	6.330	6.320	6.320	10,000	63,200	6.3200	5.885	5.811	5.894	5.885	5.885	10,739	5.8850	0.00%
2023-05-25	6.320	6.230	6.330	6.320	6.320	10,000	63,200	6.3200	5.885	5.801	5.894	5.885	5.885	10,739	5.8850	0.00%
2023-05-24	6.320	6.280	6.330	6.320	6.320	10,000	63,200	6.3200	5.885	5.848	5.894	5.885	5.885	10,739	5.8850	0.00%
2023-05-23	6.320	6.250	6.330	6.140	6.320	35,000	218,810	6.2517	5.885	5.820	5.894	5.717	5.885	37,587	5.8214	0.00%
2023-05-22	6.320	6.200	6.330	6.320	6.320	12,000	75,840	6.3200	5.885	5.773	5.894	5.885	5.885	12,887	5.8850	0.00%
2023-05-19	6.320	6.200	6.330	6.320	6.320	10,000	63,200	6.3200	5.885	5.773	5.894	5.885	5.885	10,739	5.8850	-0.16%
2023-05-18	6.330	6.200	6.330	6.320	6.330	7,000	44,280	6.3257	5.894	5.773	5.894	5.885	5.894	7,517	5.8903	0.00%
2023-05-17	6.330	6.200	6.330	6.330	6.330	8,000	50,640	6.3300	5.894	5.773	5.894	5.894	5.894	8,591	5.8943	0.00%
2023-05-16	6.330	6.240	6.330	6.330	6.330	8,000	50,640	6.3300	5.894	5.811	5.894	5.894	5.894	8,591	5.8943	0.00%
2023-05-15	6.330	6.250	6.330	6.330	6.330	9,000	56,970	6.3300	5.894	5.820	5.894	5.894	5.894	9,665	5.8943	0.00%
2023-05-12	6.330	6.200	6.330	6.330	6.330	8,000	50,640	6.3300	5.894	5.773	5.894	5.894	5.894	8,591	5.8943	0.00%
2023-05-11	6.330	6.200	6.340	6.330	6.330	5,000	31,650	6.3300	5.894	5.773	5.904	5.894	5.894	5,370	5.8943	0.00%
2023-05-10	6.330	6.200	6.340	6.330	6.330	9,000	56,970	6.3300	5.894	5.773	5.904	5.894	5.894	9,665	5.8943	0.00%
2023-05-09	6.330	6.200	6.340	6.330	6.330	7,000	44,310	6.3300	5.894	5.773	5.904	5.894	5.894	7,517	5.8943	0.16%
2023-05-08	6.320	6.200	6.330	6.320	6.330	10,000	63,260	6.3260	5.885	5.773	5.894	5.885	5.894	10,739	5.8906	-0.16%
2023-05-05	6.330	6.200	6.340	6.330	6.330	7,000	44,310	6.3300	5.894	5.773	5.904	5.894	5.894	7,517	5.8943	0.00%
2023-05-04	6.330	6.220	6.340	6.330	6.330	8,000	50,640	6.3300	5.894	5.792	5.904	5.894	5.894	8,591	5.8943	0.00%
2023-05-03	6.330	6.220	6.340	6.320	6.330	12,000	75,930	6.3275	5.894	5.792	5.904	5.885	5.894	12,887	5.8920	0.00%
2023-05-02	6.330	6.220	6.330	6.330	6.330	8,000	50,640	6.3300	5.894	5.792	5.894	5.894	5.894	8,591	5.8943	0.00%
2023-04-28	6.330	6.260	6.340	6.330	6.330	12,000	75,960	6.3300	5.894	5.829	5.904	5.894	5.894	12,887	5.8943	0.00%
2023-04-27	6.330	6.220	6.330	6.330	6.330	8,000	50,640	6.3300	5.894	5.792	5.894	5.894	5.894	8,591	5.8943	0.00%
2023-04-26	6.330	6.220	6.340	6.330	6.330	7,000	44,310	6.3300	5.894	5.792	5.904	5.894	5.894	7,517	5.8943	0.00%
2023-04-25	6.330	6.220	6.340	6.330	6.330	9,000	56,970	6.3300	5.894	5.792	5.904	5.894	5.894	9,665	5.8943	0.00%
2023-04-24	6.330	6.260	6.340	6.330	6.330	8,000	50,640	6.3300	5.894	5.829	5.904	5.894	5.894	8,591	5.8943	0.00%
2023-04-21	6.330	6.220	6.340	6.330	6.330	10,000	63,300	6.3300	5.894	5.792	5.904	5.894	5.894	10,739	5.8943	0.00%
2023-04-20	6.330	6.260	6.340	6.330	6.330	12,000	75,960	6.3300	5.894	5.829	5.904	5.894	5.894	12,887	5.8943	0.00%
2023-04-19	6.330	6.220	6.340	6.300	6.330	18,000	113,640	6.3133	5.894	5.792	5.904	5.866	5.894	19,330	5.8788	0.00%
2023-04-18	6.330	6.240	6.340	6.330	6.330	11,000	69,630	6.3300	5.894	5.811	5.904	5.894	5.894	11,813	5.8943	0.00%
2023-04-17	6.330	6.240	6.340	6.330	6.330	10,000	63,300	6.3300	5.894	5.811	5.904	5.894	5.894	10,739	5.8943	-0.16%
2023-04-14	6.340	6.330	6.340	6.330	6.340	7,000	44,320	6.3314	5.904	5.894	5.904	5.894	5.904	7,517	5.8956	0.00%
2023-04-13	6.340	6.250	6.340	6.320	6.340	12,000	75,920	6.3267	5.904	5.820	5.904	5.885	5.904	12,887	5.8912	0.16%
2023-04-12	6.330	6.250	6.340	6.320	6.330	11,000	69,550	6.3227	5.894	5.820	5.904	5.885	5.894	11,813	5.8875	0.48%
2023-04-11	6.300	6.250	6.300	6.290	6.300	14,000	88,140	6.2957	5.866	5.820	5.866	5.857	5.866	15,035	5.8624	0.00%
2023-04-06	6.300	6.260	6.300	6.250	6.300	40,000	250,910	6.2728	5.866	5.829	5.866	5.820	5.866	42,957	5.8410	-0.47%
2023-04-04	6.330	6.260	6.330	6.310	6.330	11,000	69,470	6.3155	5.894	5.829	5.894	5.876	5.894	11,813	5.8808	0.16%
2023-04-03	6.320	6.250	6.320	6.120	6.320	17,000	106,410	6.2594	5.885	5.820	5.885	5.699	5.885	18,257	5.8286	0.00%
2023-03-31	6.320	6.180	6.320	6.310	6.320	18,000	113,600	6.3111	5.885	5.755	5.885	5.876	5.885	19,330	5.8767	0.00%
2023-03-30	6.320	6.240	6.320	6.110	6.330	44,000	273,580	6.2177	5.885	5.811	5.885	5.689	5.894	47,252	5.7898	0.00%
2023-03-29	6.320	6.020	6.330	6.200	6.320	18,000	112,870	6.2706	5.885	5.606	5.894	5.773	5.885	19,330	5.8390	-0.32%
2023-03-28	6.340	6.190	6.340	6.330	6.340	6,000	37,990	6.3317	5.904	5.764	5.904	5.894	5.904	6,443	5.8959	0.16%
2023-03-27	6.330	6.150	6.330	6.300	6.330	11,000	69,330	6.3027	5.894	5.727	5.894	5.866	5.894	11,813	5.8689	0.00%
2023-03-24	6.330	6.120	6.330	6.330	6.330	7,000	44,310	6.3300	5.894	5.699	5.894	5.894	5.894	7,517	5.8943	0.00%
2023-03-23	6.330	6.270	6.350	6.330	6.330	9,000	56,970	6.3300	5.894	5.838	5.913	5.894	5.894	9,665	5.8943	0.00%
2023-03-22	6.330	6.210	6.330	6.320	6.330	11,000	69,580	6.3255	5.894	5.783	5.894	5.885	5.894	11,813	5.8901	0.00%
2023-03-21	6.330	6.130	6.350	6.330	6.330	6,000	37,980	6.3300	5.894	5.708	5.913	5.894	5.894	6,443	5.8943	0.00%
2023-03-20	6.330	6.160	6.350	6.330	6.330	5,000	31,650	6.3300	5.894	5.736	5.913	5.894	5.894	5,370	5.8943	0.00%
2023-03-17	6.330	6.130	6.330	6.330	6.330	8,000	50,640	6.3300	5.894	5.708	5.894	5.894	5.894	8,591	5.8943	0.00%
2023-03-16	6.330	6.170	6.330	6.300	6.330	12,000	75,690	6.3075	5.894	5.745	5.894	5.866	5.894	12,887	5.8734	0.48%
2023-03-15	6.300	6.230	6.300	6.300	6.300	9,000	56,700	6.3000	5.866	5.801	5.866	5.866	5.866	9,665	5.8664	-0.79%
2023-03-14	6.350	6.240	6.350	6.350	6.350	4,000	25,400	6.3500	5.913	5.811	5.913	5.913	5.913	4,296	5.9129	0.00%
2023-03-13	6.350	6.230	6.350	6.300	6.350	6,000	37,950	6.3250	5.913	5.801	5.913	5.866	5.913	6,443	5.8897	0.79%
2023-03-10	6.300	6.230	6.300	6.300	6.300	5,000	31,500	6.3000	5.866	5.801	5.866	5.866	5.866	5,370	5.8664	0.00%
2023-03-09	6.300	6.230	6.300	6.220	6.300	21,000	131,580	6.2657	5.866	5.801	5.866	5.792	5.866	22,552	5.8345	-0.79%
2023-03-08	6.350	6.100	6.350	6.350	6.350	5,000	31,750	6.3500	5.913	5.680	5.913	5.913	5.913	5,370	5.9129	0.00%
2023-03-07	6.350	6.170	6.350	6.300	6.350	11,000	69,350	6.3045	5.913	5.745	5.913	5.866	5.913	11,813	5.8706	0.00%
2023-03-06	6.350	6.130	6.350	6.300	6.350	11,000	69,350	6.3045	5.913	5.708	5.913	5.866	5.913	11,813	5.8706	0.00%
2023-03-03	6.350	6.080	6.350	6.300	6.350	12,000	75,690	6.3075	5.913	5.662	5.913	5.866	5.913	12,887	5.8734	0.16%
2023-03-02	6.340	6.060	6.340	6.300	6.340	12,000	75,680	6.3067	5.904	5.643	5.904	5.866	5.904	12,887	5.8726	0.00%
2023-03-01	6.340	6.150	6.340	6.300	6.340	12,000	75,680	6.3067	5.904	5.727	5.904	5.866	5.904	12,887	5.8726	-0.16%
2023-02-28	6.350	6.340	6.350	6.300	6.350	11,000	69,350	6.3045	5.913	5.904	5.913	5.866	5.913	11,813	5.8706	0.00%
2023-02-27	6.350	6.220	6.350	6.300	6.350	12,000	75,700	6.3083	5.913	5.792	5.913	5.866	5.913	12,887	5.8741	0.00%
2023-02-24	6.350	6.340	6.350	6.340	6.350	7,000	44,400	6.3429	5.913	5.904	5.913	5.904	5.913	7,517	5.9063	0.95%
2023-02-23	6.290	6.200	6.300	6.290	6.300	17,000	106,950	6.2912	5.857	5.773	5.866	5.857	5.866	18,257	5.8582	-0.79%
2023-02-22	6.340	6.200	6.340	6.250	6.340	21,000	132,070	6.2890	5.904	5.773	5.904	5.820	5.904	22,552	5.8562	0.00%
2023-02-21	6.340	6.200	6.350	6.250	6.340	16,000	100,540	6.2838	5.904	5.773	5.913	5.820	5.904	17,183	5.8513	0.00%
2023-02-20	6.340	6.160	6.350	6.200	6.340	10,000	62,700	6.2700	5.904	5.736	5.913	5.773	5.904	10,739	5.8384	-0.16%
2023-02-17	6.350	6.060	6.350	6.350	6.350	3,000	19,050	6.3500	5.913	5.643	5.913	5.913	5.913	3,222	5.9129	0.00%
2023-02-16	6.350	6.060	6.350	6.350	6.350	5,000	31,750	6.3500	5.913	5.643	5.913	5.913	5.913	5,370	5.9129	0.00%
2023-02-15	6.350	6.340	6.350	6.350	6.350	4,000	25,400	6.3500	5.913	5.904	5.913	5.913	5.913	4,296	5.9129	0.00%
2023-02-14	6.350	6.060	6.350	6.350	6.350	4,000	25,400	6.3500	5.913	5.643	5.913	5.913	5.913	4,296	5.9129	0.16%
2023-02-13	6.340	6.330	6.350	6.340	6.340	6,000	38,040	6.3400	5.904	5.894	5.913	5.904	5.904	6,443	5.9036	0.00%
2023-02-10	6.340	6.330	6.340	6.340	6.340	4,000	25,360	6.3400	5.904	5.894	5.904	5.904	5.904	4,296	5.9036	0.16%
2023-02-09	6.330	6.150	6.340	6.330	6.330	6,000	37,980	6.3300	5.894	5.727	5.904	5.894	5.894	6,443	5.8943	0.00%
2023-02-08	6.330	6.330	6.340	6.330	6.330	3,000	18,990	6.3300	5.894	5.894	5.904	5.894	5.894	3,222	5.8943	0.00%
2023-02-07	6.330	6.150	6.330	6.320	6.330	7,000	44,260	6.3229	5.894	5.727	5.894	5.885	5.894	7,517	5.8877	0.00%
2023-02-06	6.330	6.090	6.330	6.320	6.330	5,000	31,610	6.3220	5.894	5.671	5.894	5.885	5.894	5,370	5.8869	0.00%
2023-02-03	6.330	6.200	6.340	6.330	6.330	6,000	37,980	6.3300	5.894	5.773	5.904	5.894	5.894	6,443	5.8943	0.00%
2023-02-02	6.330	6.330	6.340	6.320	6.330	6,000	37,930	6.3217	5.894	5.894	5.904	5.885	5.894	6,443	5.8866	0.16%
2023-02-01	6.320	6.200	6.320	6.320	6.320	8,000	50,560	6.3200	5.885	5.773	5.885	5.885	5.885	8,591	5.8850	0.00%
2023-01-31	6.320	6.200	6.320	6.320	6.320	7,000	44,240	6.3200	5.885	5.773	5.885	5.885	5.885	7,517	5.8850	0.00%
2023-01-30	6.320	6.150	6.320	6.320	6.320	6,000	37,920	6.3200	5.885	5.727	5.885	5.885	5.885	6,443	5.8850	0.16%
2023-01-27	6.310	6.200	6.490	6.310	6.310	9,000	56,790	6.3100	5.876	5.773	6.043	5.876	5.876	9,665	5.8757	0.16%
2023-01-26	6.300	6.200	-	6.280	6.300	68,000	427,990	6.2940	5.866	5.773	-	5.848	5.866	73,026	5.8608	0.32%
2023-01-20	6.280	6.100	6.280	6.260	6.280	43,000	269,580	6.2693	5.848	5.680	5.848	5.829	5.848	46,178	5.8378	0.32%
2023-01-19	6.260	6.090	6.260	6.260	6.270	15,000	93,930	6.2620	5.829	5.671	5.829	5.829	5.838	16,109	5.8310	0.00%
2023-01-18	6.260	6.090	6.260	6.250	6.260	23,000	143,900	6.2565	5.829	5.671	5.829	5.820	5.829	24,700	5.8259	0.16%
2023-01-17	6.250	6.090	6.250	6.240	6.250	26,000	162,370	6.2450	5.820	5.671	5.820	5.811	5.820	27,922	5.8152	0.00%
2023-01-16	6.250	6.090	6.250	6.250	6.260	24,000	150,050	6.2521	5.820	5.671	5.820	5.820	5.829	25,774	5.8218	-0.16%
2023-01-13	6.260	6.090	6.260	6.240	6.260	38,000	237,380	6.2468	5.829	5.671	5.829	5.811	5.829	40,809	5.8169	0.00%
2023-01-12	6.260	6.090	6.260	6.250	6.260	28,000	175,150	6.2554	5.829	5.671	5.829	5.820	5.829	30,070	5.8248	0.16%
2023-01-11	6.250	6.090	6.250	6.240	6.260	52,000	325,020	6.2504	5.820	5.671	5.820	5.811	5.829	55,844	5.8202	-0.16%
2023-01-10	6.260	6.080	-	6.180	6.260	55,000	341,880	6.2160	5.829	5.662	-	5.755	5.829	59,065	5.7882	0.97%
2023-01-09	6.200	6.180	6.200	6.200	6.200	22,000	136,400	6.2000	5.773	5.755	5.773	5.773	5.773	23,626	5.7733	0.00%
2023-01-06	6.200	6.080	6.200	6.200	6.200	32,000	198,400	6.2000	5.773	5.662	5.773	5.773	5.773	34,365	5.7733	0.00%
2023-01-05	6.200	6.080	6.200	6.200	6.200	27,000	167,400	6.2000	5.773	5.662	5.773	5.773	5.773	28,996	5.7733	0.00%
2023-01-04	6.200	6.080	6.200	6.180	6.200	36,000	222,780	6.1883	5.773	5.662	5.773	5.755	5.773	38,661	5.7624	0.16%
2023-01-03	6.190	6.070	6.190	6.180	6.190	30,000	185,460	6.1820	5.764	5.652	5.764	5.755	5.764	32,217	5.7565	0.00%
2022-12-30	6.190	6.060	6.190	6.130	6.190	273,000	1,679,500	6.1520	5.764	5.643	5.764	5.708	5.764	293,179	5.7286	0.81%
2022-12-29	6.140	6.060	6.140	6.140	6.140	6,000	36,840	6.1400	5.717	5.643	5.717	5.717	5.717	6,443	5.7174	0.00%
2022-12-28	6.140	6.060	6.140	6.140	6.140	14,000	85,960	6.1400	5.717	5.643	5.717	5.717	5.717	15,035	5.7174	0.00%
2022-12-23	6.140	6.060	6.140	6.140	6.140	11,000	67,540	6.1400	5.717	5.643	5.717	5.717	5.717	11,813	5.7174	0.00%
2022-12-22	6.140	6.060	6.140	6.140	6.140	8,000	49,120	6.1400	5.717	5.643	5.717	5.717	5.717	8,591	5.7174	0.00%
2022-12-21	6.140	6.060	6.140	6.140	6.140	10,000	61,400	6.1400	5.717	5.643	5.717	5.717	5.717	10,739	5.7174	0.00%
2022-12-20	6.140	6.060	6.140	6.140	6.140	9,000	55,260	6.1400	5.717	5.643	5.717	5.717	5.717	9,665	5.7174	0.00%
2022-12-19	6.140	6.060	6.140	6.140	6.140	7,000	42,980	6.1400	5.717	5.643	5.717	5.717	5.717	7,517	5.7174	0.00%
2022-12-16	6.140	6.060	6.140	6.140	6.140	10,000	61,400	6.1400	5.717	5.643	5.717	5.717	5.717	10,739	5.7174	0.00%
2022-12-15	6.140	6.060	6.140	6.140	6.150	6,000	36,860	6.1433	5.717	5.643	5.717	5.717	5.727	6,443	5.7205	-0.16%
2022-12-14	6.150	6.060	6.150	6.050	6.150	11,000	67,250	6.1136	5.727	5.643	5.727	5.634	5.727	11,813	5.6928	0.00%
2022-12-13	6.150	6.030	6.150	6.150	6.150	6,000	36,900	6.1500	5.727	5.615	5.727	5.727	5.727	6,443	5.7267	0.00%
2022-12-12	6.150	6.050	6.150	6.140	6.150	9,000	55,300	6.1444	5.727	5.634	5.727	5.717	5.727	9,665	5.7215	0.00%
2022-12-09	6.150	6.040	6.150	6.140	6.150	7,000	43,030	6.1471	5.727	5.624	5.727	5.717	5.727	7,517	5.7240	0.16%
2022-12-08	6.140	6.040	6.140	6.140	6.140	7,000	42,980	6.1400	5.717	5.624	5.717	5.717	5.717	7,517	5.7174	-0.16%
2022-12-07	6.150	6.040	6.150	6.150	6.150	7,000	43,050	6.1500	5.727	5.624	5.727	5.727	5.727	7,517	5.7267	0.00%
2022-12-06	6.150	6.050	6.150	6.140	6.150	364,000	2,234,980	6.1401	5.727	5.634	5.727	5.717	5.727	390,905	5.7174	0.00%
2022-12-05	6.150	6.030	6.150	6.140	6.150	8,000	49,160	6.1450	5.727	5.615	5.727	5.717	5.727	8,591	5.7220	0.00%
2022-12-02	6.150	6.030	6.150	6.140	6.150	8,000	49,180	6.1475	5.727	5.615	5.727	5.717	5.727	8,591	5.7244	0.00%
2022-12-01	6.150	6.030	6.140	6.140	6.150	15,000	92,110	6.1407	5.727	5.615	5.717	5.717	5.727	16,109	5.7180	0.16%
2022-11-30	6.140	6.050	6.140	6.140	6.140	17,000	104,380	6.1400	5.717	5.634	5.717	5.717	5.717	18,257	5.7174	0.00%
2022-11-29	6.140	6.030	6.140	6.140	6.140	8,000	49,120	6.1400	5.717	5.615	5.717	5.717	5.717	8,591	5.7174	-0.16%
2022-11-28	6.150	6.030	6.140	6.140	6.150	12,000	73,690	6.1408	5.727	5.615	5.717	5.717	5.727	12,887	5.7182	0.16%
2022-11-25	6.140	6.040	6.140	6.140	6.140	3,000	18,420	6.1400	5.717	5.624	5.717	5.717	5.717	3,222	5.7174	0.00%
2022-11-24	6.140	6.020	6.140	6.140	6.140	2,000	12,280	6.1400	5.717	5.606	5.717	5.717	5.717	2,148	5.7174	-0.16%
2022-11-23	6.150	6.020	6.150	6.130	6.150	69,000	423,550	6.1384	5.727	5.606	5.727	5.708	5.727	74,100	5.7159	0.00%
2022-11-22	6.150	6.050	6.150	6.150	6.150	50,000	307,500	6.1500	5.727	5.634	5.727	5.727	5.727	53,696	5.7267	0.00%
2022-11-21	6.150	6.020	6.150	6.140	6.150	44,000	270,560	6.1491	5.727	5.606	5.727	5.717	5.727	47,252	5.7259	0.00%
2022-11-18	6.150	6.040	6.150	6.150	6.150	25,000	153,750	6.1500	5.727	5.624	5.727	5.727	5.727	26,848	5.7267	0.00%
2022-11-17	6.150	6.020	6.150	6.150	6.150	14,000	86,100	6.1500	5.727	5.606	5.727	5.727	5.727	15,035	5.7267	0.00%
2022-11-16	6.150	6.020	6.150	6.140	6.150	25,000	153,550	6.1420	5.727	5.606	5.727	5.717	5.727	26,848	5.7193	0.00%
2022-11-15	6.150	6.010	6.150	6.150	6.150	6,000	36,900	6.1500	5.727	5.596	5.727	5.727	5.727	6,443	5.7267	0.00%
2022-11-14	6.150	6.020	6.150	6.150	6.150	5,000	30,750	6.1500	5.727	5.606	5.727	5.727	5.727	5,370	5.7267	0.00%
2022-11-11	6.150	6.010	6.150	6.150	6.150	8,000	49,200	6.1500	5.727	5.596	5.727	5.727	5.727	8,591	5.7267	0.00%
2022-11-10	6.150	6.020	6.150	6.150	6.150	8,000	49,200	6.1500	5.727	5.606	5.727	5.727	5.727	8,591	5.7267	0.00%
2022-11-09	6.150	6.000	6.160	6.000	6.150	13,000	79,200	6.0923	5.727	5.587	5.736	5.587	5.727	13,961	5.6730	0.00%
2022-11-08	6.150	6.000	6.150	6.140	6.150	8,000	49,150	6.1438	5.727	5.587	5.727	5.717	5.727	8,591	5.7209	0.00%
2022-11-07	6.150	6.030	6.150	6.020	6.150	13,000	79,740	6.1338	5.727	5.615	5.727	5.606	5.727	13,961	5.7117	0.00%
2022-11-04	6.150	6.000	6.150	6.150	6.150	7,000	43,050	6.1500	5.727	5.587	5.727	5.727	5.727	7,517	5.7267	0.00%
2022-11-03	6.150	6.050	6.150	6.150	6.150	7,000	43,050	6.1500	5.727	5.634	5.727	5.727	5.727	7,517	5.7267	0.00%
2022-11-02	6.150	6.040	6.150	6.150	6.150	7,000	43,050	6.1500	5.727	5.624	5.727	5.727	5.727	7,517	5.7267	0.00%
2022-11-01	6.150	6.020	6.150	6.150	6.160	7,000	43,060	6.1514	5.727	5.606	5.727	5.727	5.736	7,517	5.7280	0.00%
2022-10-31	6.150	5.970	6.150	6.150	6.170	13,000	79,980	6.1523	5.727	5.559	5.727	5.727	5.745	13,961	5.7289	-0.16%
2022-10-28	6.160	6.000	6.160	6.160	6.160	9,000	55,440	6.1600	5.736	5.587	5.736	5.736	5.736	9,665	5.7360	0.00%
2022-10-27	6.160	5.970	6.160	6.160	6.160	8,000	49,280	6.1600	5.736	5.559	5.736	5.736	5.736	8,591	5.7360	0.00%
2022-10-26	6.160	6.000	6.160	6.160	6.180	7,000	43,200	6.1714	5.736	5.587	5.736	5.736	5.755	7,517	5.7467	0.00%
2022-10-25	6.160	5.970	6.160	6.160	6.160	10,000	61,600	6.1600	5.736	5.559	5.736	5.736	5.736	10,739	5.7360	0.00%
2022-10-24	6.160	6.050	6.160	6.150	6.160	12,000	73,870	6.1558	5.736	5.634	5.736	5.727	5.736	12,887	5.7321	0.00%
2022-10-21	6.160	5.970	6.160	6.160	6.160	8,000	49,280	6.1600	5.736	5.559	5.736	5.736	5.736	8,591	5.7360	1.15%
2022-10-20	6.170	6.020	6.170	6.170	6.170	7,000	43,190	6.1700	5.671	5.533	5.671	5.671	5.671	7,616	5.6708	0.00%
2022-10-19	6.170	6.030	6.170	6.170	6.170	10,000	61,700	6.1700	5.671	5.542	5.671	5.671	5.671	10,880	5.6708	0.00%
2022-10-18	6.170	6.020	6.170	6.170	6.170	7,000	43,190	6.1700	5.671	5.533	5.671	5.671	5.671	7,616	5.6708	-0.16%
2022-10-17	6.180	6.020	6.180	6.180	6.180	7,000	43,260	6.1800	5.680	5.533	5.680	5.680	5.680	7,616	5.6800	0.16%
2022-10-14	6.170	6.020	6.170	6.170	6.170	9,000	55,530	6.1700	5.671	5.533	5.671	5.671	5.671	9,792	5.6708	0.00%
2022-10-13	6.170	6.020	6.170	6.170	6.170	8,000	49,360	6.1700	5.671	5.533	5.671	5.671	5.671	8,704	5.6708	0.00%
2022-10-12	6.170	6.020	6.170	6.170	6.180	10,000	61,720	6.1720	5.671	5.533	5.671	5.671	5.680	10,880	5.6727	-0.16%
2022-10-11	6.180	6.080	6.180	6.180	6.180	7,000	43,260	6.1800	5.680	5.588	5.680	5.680	5.680	7,616	5.6800	0.16%
2022-10-10	6.170	-	6.170	6.170	6.180	8,000	49,380	6.1725	5.671	-	5.671	5.671	5.680	8,704	5.6731	0.00%
2022-10-07	6.170	-	6.170	6.170	6.170	12,000	74,040	6.1700	5.671	-	5.671	5.671	5.671	13,056	5.6708	0.00%
2022-10-06	6.170	6.020	6.170	6.100	6.170	18,000	110,460	6.1367	5.671	5.533	5.671	5.606	5.671	19,584	5.6402	0.49%
2022-10-05	6.140	6.000	6.140	5.900	6.140	47,000	283,630	6.0347	5.643	5.515	5.643	5.423	5.643	51,137	5.5465	-0.65%
2022-10-03	6.180	6.020	6.180	6.070	6.200	101,000	624,240	6.1806	5.680	5.533	5.680	5.579	5.698	109,890	5.6806	0.16%
2022-09-30	6.170	6.020	6.170	6.170	6.180	12,000	74,120	6.1767	5.671	5.533	5.671	5.671	5.680	13,056	5.6770	-0.16%
2022-09-29	6.180	6.020	6.180	6.170	6.180	13,000	80,230	6.1715	5.680	5.533	5.680	5.671	5.680	14,144	5.6722	0.16%
2022-09-28	6.170	6.110	6.170	6.170	6.180	16,000	98,730	6.1706	5.671	5.616	5.671	5.671	5.680	17,408	5.6714	-0.16%
2022-09-27	6.180	6.050	6.180	6.170	6.180	19,000	117,350	6.1763	5.680	5.561	5.680	5.671	5.680	20,672	5.6766	0.00%
2022-09-26	6.180	6.120	6.180	6.180	6.180	15,000	92,700	6.1800	5.680	5.625	5.680	5.680	5.680	16,320	5.6800	0.00%
2022-09-23	6.180	6.130	6.180	6.150	6.180	12,000	74,040	6.1700	5.680	5.634	5.680	5.652	5.680	13,056	5.6708	0.16%
2022-09-22	6.170	6.120	6.170	6.040	6.170	29,000	176,160	6.0745	5.671	5.625	5.671	5.551	5.671	31,553	5.5830	-0.32%
2022-09-21	6.190	6.030	6.190	6.190	6.190	12,000	74,280	6.1900	5.689	5.542	5.689	5.689	5.689	13,056	5.6892	0.16%
2022-09-20	6.180	6.040	6.180	6.180	6.180	15,000	92,700	6.1800	5.680	5.551	5.680	5.680	5.680	16,320	5.6800	0.00%
2022-09-19	6.180	6.080	6.180	6.180	6.180	20,000	123,600	6.1800	5.680	5.588	5.680	5.680	5.680	21,760	5.6800	0.00%
2022-09-16	6.180	6.000	6.180	6.170	6.180	32,000	197,460	6.1706	5.680	5.515	5.680	5.671	5.680	34,817	5.6714	0.00%
2022-09-15	6.180	6.050	6.180	6.180	6.180	25,000	153,900	6.1560	5.680	5.561	5.680	5.680	5.680	27,201	5.6580	0.00%
2022-09-14	6.180	6.040	6.180	6.180	6.180	19,000	117,420	6.1800	5.680	5.551	5.680	5.680	5.680	20,672	5.6800	-0.16%
2022-09-13	6.190	6.050	6.190	6.180	6.190	23,000	142,330	6.1883	5.689	5.561	5.689	5.680	5.689	25,025	5.6876	0.00%
2022-09-09	6.190	5.930	6.190	6.180	6.190	27,000	166,890	6.1811	5.689	5.450	5.689	5.680	5.689	29,377	5.6810	0.00%
2022-09-08	6.190	6.080	6.190	6.170	6.190	18,000	111,220	6.1789	5.689	5.588	5.689	5.671	5.689	19,584	5.6790	0.00%
2022-09-07	6.190	6.090	6.190	6.190	6.190	14,000	86,660	6.1900	5.689	5.597	5.689	5.689	5.689	15,232	5.6892	0.00%
2022-09-06	6.190	6.000	6.190	6.190	6.190	22,000	136,180	6.1900	5.689	5.515	5.689	5.689	5.689	23,937	5.6892	0.00%
2022-09-05	6.190	6.010	6.190	6.180	6.190	28,000	173,080	6.1814	5.689	5.524	5.689	5.680	5.689	30,465	5.6813	0.00%
2022-09-02	6.190	6.010	6.190	6.190	6.190	16,000	99,040	6.1900	5.689	5.524	5.689	5.689	5.689	17,408	5.6892	0.00%
2022-09-01	6.190	6.110	6.190	6.110	6.190	34,000	210,120	6.1800	5.689	5.616	5.689	5.616	5.689	36,993	5.6800	0.00%
2022-08-31	6.190	6.040	6.190	6.190	6.190	22,000	136,180	6.1900	5.689	5.551	5.689	5.689	5.689	23,937	5.6892	0.16%
2022-08-30	6.180	6.100	6.180	6.190	6.200	36,000	222,850	6.1903	5.680	5.606	5.680	5.689	5.698	39,169	5.6895	-0.32%
2022-08-29	6.200	6.120	6.200	6.190	6.200	25,000	154,770	6.1908	5.698	5.625	5.698	5.689	5.698	27,201	5.6900	0.00%
2022-08-26	6.200	6.120	6.200	6.190	6.200	38,000	235,270	6.1913	5.698	5.625	5.698	5.689	5.698	41,345	5.6904	0.00%
2022-08-25	6.200	6.120	6.200	6.000	6.200	22,000	135,450	6.1568	5.698	5.625	5.698	5.515	5.698	23,937	5.6587	0.00%
2022-08-24	6.200	6.120	6.200	6.170	6.200	29,000	179,170	6.1783	5.698	5.625	5.698	5.671	5.698	31,553	5.6784	0.16%
2022-08-23	6.190	6.120	6.190	6.120	6.190	52,000	320,660	6.1665	5.689	5.625	5.689	5.625	5.689	56,577	5.6677	-0.16%
2022-08-22	6.200	6.120	6.200	6.190	6.200	13,000	80,550	6.1962	5.698	5.625	5.698	5.689	5.698	14,144	5.6949	0.00%
2022-08-19	6.200	6.190	6.200	6.150	6.200	90,000	555,030	6.1670	5.698	5.689	5.698	5.652	5.698	97,922	5.6681	0.00%
2022-08-18	6.200	6.120	6.200	6.190	6.200	25,000	154,800	6.1920	5.698	5.625	5.698	5.689	5.698	27,201	5.6911	0.00%
2022-08-17	6.200	6.120	6.200	6.160	6.200	15,000	92,870	6.1913	5.698	5.625	5.698	5.662	5.698	16,320	5.6904	0.00%
2022-08-16	6.200	6.120	6.200	6.200	6.200	13,000	80,600	6.2000	5.698	5.625	5.698	5.698	5.698	14,144	5.6984	0.00%
2022-08-15	6.200	6.120	6.200	6.200	6.200	12,000	74,400	6.2000	5.698	5.625	5.698	5.698	5.698	13,056	5.6984	0.00%
2022-08-12	6.200	6.100	6.200	6.060	6.200	23,000	142,220	6.1835	5.698	5.606	5.698	5.570	5.698	25,025	5.6832	0.00%
2022-08-11	6.200	6.050	6.200	6.050	6.200	34,000	208,870	6.1432	5.698	5.561	5.698	5.561	5.698	36,993	5.6462	0.00%
2022-08-10	6.200	6.040	6.200	6.190	6.200	22,000	136,200	6.1909	5.698	5.551	5.698	5.689	5.698	23,937	5.6901	0.00%
2022-08-09	6.200	6.040	6.200	6.190	6.200	18,000	111,440	6.1911	5.698	5.551	5.698	5.689	5.698	19,584	5.6902	0.00%
2022-08-08	6.200	6.040	6.200	6.200	6.200	10,000	62,000	6.2000	5.698	5.551	5.698	5.698	5.698	10,880	5.6984	0.00%
2022-08-05	6.200	6.040	6.200	6.200	6.200	7,000	43,400	6.2000	5.698	5.551	5.698	5.698	5.698	7,616	5.6984	0.00%
2022-08-04	6.200	6.040	6.200	6.200	6.200	12,000	74,400	6.2000	5.698	5.551	5.698	5.698	5.698	13,056	5.6984	0.00%
2022-08-03	6.200	6.040	6.200	6.200	6.200	11,000	68,200	6.2000	5.698	5.551	5.698	5.698	5.698	11,968	5.6984	0.00%
2022-08-02	6.200	6.040	6.200	6.200	6.200	10,000	62,000	6.2000	5.698	5.551	5.698	5.698	5.698	10,880	5.6984	0.00%
2022-08-01	6.200	6.040	6.200	6.200	6.200	12,000	74,400	6.2000	5.698	5.551	5.698	5.698	5.698	13,056	5.6984	0.00%
2022-07-29	6.200	6.050	6.200	6.200	6.200	14,000	86,800	6.2000	5.698	5.561	5.698	5.698	5.698	15,232	5.6984	0.00%
2022-07-28	6.200	6.060	6.200	6.190	6.200	22,000	136,200	6.1909	5.698	5.570	5.698	5.689	5.698	23,937	5.6901	0.00%
2022-07-27	6.200	6.030	6.200	6.190	6.200	12,000	74,390	6.1992	5.698	5.542	5.698	5.689	5.698	13,056	5.6976	0.00%
2022-07-26	6.200	6.030	6.200	6.190	6.200	23,000	142,390	6.1909	5.698	5.542	5.698	5.689	5.698	25,025	5.6900	0.00%
2022-07-25	6.200	6.030	6.200	6.190	6.200	22,000	136,200	6.1909	5.698	5.542	5.698	5.689	5.698	23,937	5.6901	0.00%
2022-07-22	6.200	6.120	6.200	6.190	6.200	40,000	247,670	6.1918	5.698	5.625	5.698	5.689	5.698	43,521	5.6908	0.00%
2022-07-21	6.200	6.030	6.200	6.180	6.200	16,000	99,040	6.1900	5.698	5.542	5.698	5.680	5.698	17,408	5.6892	0.00%
2022-07-20	6.200	6.120	6.200	6.060	6.200	12,000	74,250	6.1875	5.698	5.625	5.698	5.570	5.698	13,056	5.6869	0.00%
2022-07-19	6.200	6.040	6.200	6.190	6.200	22,000	136,300	6.1955	5.698	5.551	5.698	5.689	5.698	23,937	5.6942	0.00%
2022-07-18	6.200	5.990	6.200	6.190	6.200	20,000	123,900	6.1950	5.698	5.505	5.698	5.689	5.698	21,760	5.6938	0.00%
2022-07-15	6.200	5.990	6.200	6.190	6.200	30,000	185,850	6.1950	5.698	5.505	5.698	5.689	5.698	32,641	5.6938	0.00%
2022-07-14	6.200	6.120	6.200	6.190	6.200	31,000	192,000	6.1935	5.698	5.625	5.698	5.689	5.698	33,729	5.6925	0.00%
2022-07-13	6.200	6.110	6.200	6.190	6.200	38,000	235,300	6.1921	5.698	5.616	5.698	5.689	5.698	41,345	5.6912	0.00%
2022-07-12	6.200	6.080	6.200	6.190	6.200	20,000	123,890	6.1945	5.698	5.588	5.698	5.689	5.698	21,760	5.6934	0.00%
2022-07-11	6.200	6.060	6.200	6.190	6.200	21,000	130,090	6.1948	5.698	5.570	5.698	5.689	5.698	22,848	5.6936	0.00%
2022-07-08	6.200	6.070	6.200	6.200	6.200	25,000	155,000	6.2000	5.698	5.579	5.698	5.698	5.698	27,201	5.6984	0.00%
2022-07-07	6.200	6.080	6.200	6.190	6.200	30,000	185,850	6.1950	5.698	5.588	5.698	5.689	5.698	32,641	5.6938	0.00%
2022-07-06	6.200	6.120	6.200	6.190	6.200	45,000	278,620	6.1916	5.698	5.625	5.698	5.689	5.698	48,961	5.6906	0.00%
2022-07-05	6.200	6.120	6.200	6.190	6.200	18,000	111,540	6.1967	5.698	5.625	5.698	5.689	5.698	19,584	5.6953	0.00%
2022-07-04	6.200	6.140	6.200	6.000	6.200	29,000	179,380	6.1855	5.698	5.643	5.698	5.515	5.698	31,553	5.6851	0.00%
2022-06-30	6.200	6.140	6.200	6.000	6.200	18,000	110,850	6.1583	5.698	5.643	5.698	5.515	5.698	19,584	5.6601	1.31%
2022-06-29	6.200	6.200	6.240	6.010	6.250	59,000	362,570	6.1453	5.625	5.625	5.661	5.453	5.670	65,032	5.5752	0.00%
2022-06-28	6.200	6.120	6.200	6.110	6.200	9,000	55,600	6.1778	5.625	5.552	5.625	5.543	5.625	9,920	5.6047	0.00%
2022-06-27	6.200	6.100	6.200	6.140	6.200	9,000	55,740	6.1933	5.625	5.534	5.625	5.570	5.625	9,920	5.6188	0.00%
2022-06-24	6.200	6.080	6.200	6.000	6.200	9,000	55,590	6.1767	5.625	5.516	5.625	5.443	5.625	9,920	5.6037	0.00%
2022-06-23	6.200	6.050	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.489	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-06-22	6.200	6.050	6.200	6.200	6.200	7,000	43,400	6.2000	5.625	5.489	5.625	5.625	5.625	7,716	5.6249	0.00%
2022-06-21	6.200	6.080	6.200	6.200	6.200	9,000	55,800	6.2000	5.625	5.516	5.625	5.625	5.625	9,920	5.6249	0.00%
2022-06-20	6.200	6.090	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.525	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-06-17	6.200	6.100	6.200	5.980	6.200	11,000	67,980	6.1800	5.625	5.534	5.625	5.425	5.625	12,125	5.6067	0.00%
2022-06-16	6.200	-	6.200	6.150	6.200	11,000	68,100	6.1909	5.625	-	5.625	5.580	5.625	12,125	5.6166	0.00%
2022-06-15	6.200	6.000	6.200	6.200	6.200	11,000	68,200	6.2000	5.625	5.443	5.625	5.625	5.625	12,125	5.6249	0.00%
2022-06-14	6.200	5.900	6.200	6.200	6.200	21,000	130,200	6.2000	5.625	5.353	5.625	5.625	5.625	23,147	5.6249	0.00%
2022-06-13	6.200	6.100	6.250	6.200	6.200	9,000	55,800	6.2000	5.625	5.534	5.670	5.625	5.625	9,920	5.6249	0.00%
2022-06-10	6.200	6.080	6.200	6.190	6.200	10,000	61,970	6.1970	5.625	5.516	5.625	5.616	5.625	11,022	5.6222	0.00%
2022-06-09	6.200	6.000	6.200	6.190	6.200	8,000	49,590	6.1988	5.625	5.443	5.625	5.616	5.625	8,818	5.6237	0.00%
2022-06-08	6.200	6.080	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.516	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-06-07	6.200	6.110	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.543	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-06-06	6.200	5.900	6.250	6.200	6.200	8,000	49,600	6.2000	5.625	5.353	5.670	5.625	5.625	8,818	5.6249	0.00%
2022-06-02	6.200	5.900	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.353	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-06-01	6.200	6.000	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.443	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-31	6.200	6.080	6.250	6.200	6.200	22,000	136,400	6.2000	5.625	5.516	5.670	5.625	5.625	24,249	5.6249	0.00%
2022-05-30	6.200	6.110	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.543	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-27	6.200	6.090	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.525	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-26	6.200	5.940	6.250	6.160	6.200	44,000	271,710	6.1752	5.625	5.389	5.670	5.589	5.625	48,499	5.6024	0.00%
2022-05-25	6.200	-	6.250	6.200	6.200	10,000	62,000	6.2000	5.625	-	5.670	5.625	5.625	11,022	5.6249	0.00%
2022-05-24	6.200	6.020	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.462	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-23	6.200	5.900	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.353	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-20	6.200	6.000	6.200	6.200	6.200	11,000	68,200	6.2000	5.625	5.443	5.625	5.625	5.625	12,125	5.6249	0.00%
2022-05-19	6.200	6.110	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.543	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-18	6.200	6.120	6.200	6.200	6.200	7,000	43,400	6.2000	5.625	5.552	5.625	5.625	5.625	7,716	5.6249	0.00%
2022-05-17	6.200	6.130	6.200	6.190	6.200	10,000	61,970	6.1970	5.625	5.561	5.625	5.616	5.625	11,022	5.6222	0.00%
2022-05-16	6.200	6.110	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.543	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-13	6.200	6.130	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.561	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-12	6.200	6.120	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.552	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-11	6.200	6.120	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.552	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-10	6.200	6.110	6.200	6.190	6.200	8,000	49,570	6.1963	5.625	5.543	5.625	5.616	5.625	8,818	5.6215	0.00%
2022-05-06	6.200	-	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	-	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-05	6.200	6.120	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.552	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-05-04	6.200	6.140	6.200	6.120	6.200	9,000	55,640	6.1822	5.625	5.570	5.625	5.552	5.625	9,920	5.6088	0.00%
2022-05-03	6.200	6.140	6.200	6.090	6.200	10,000	61,780	6.1780	5.625	5.570	5.625	5.525	5.625	11,022	5.6049	0.00%
2022-04-29	6.200	5.980	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.425	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-04-28	6.200	6.100	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.534	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-04-27	6.200	6.000	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.443	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-04-26	6.200	6.080	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.516	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-04-25	6.200	5.820	6.200	6.190	6.200	23,000	142,400	6.1913	5.625	5.280	5.625	5.616	5.625	25,352	5.6170	0.00%
2022-04-22	6.200	-	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	-	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-04-21	6.200	6.010	6.200	6.190	6.200	42,000	260,000	6.1905	5.625	5.453	5.625	5.616	5.625	46,294	5.6162	0.00%
2022-04-20	6.200	-	6.200	6.190	6.200	24,000	148,600	6.1917	5.625	-	5.625	5.616	5.625	26,454	5.6173	0.00%
2022-04-19	6.200	-	6.200	6.190	6.200	19,000	117,630	6.1911	5.625	-	5.625	5.616	5.625	20,943	5.6168	0.00%
2022-04-14	6.200	6.040	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.480	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-04-13	6.200	5.780	6.200	6.200	6.200	8,000	49,600	6.2000	5.625	5.244	5.625	5.625	5.625	8,818	5.6249	0.00%
2022-04-12	6.200	-	6.200	6.200	6.200	9,000	55,800	6.2000	5.625	-	5.625	5.625	5.625	9,920	5.6249	0.00%
2022-04-11	6.200	-	6.200	6.190	6.200	16,000	99,140	6.1963	5.625	-	5.625	5.616	5.625	17,636	5.6215	0.00%
2022-04-08	6.200	-	6.200	6.190	6.200	10,000	61,990	6.1990	5.625	-	5.625	5.616	5.625	11,022	5.6240	0.00%
2022-04-07	6.200	-	6.200	6.200	6.200	12,000	74,400	6.2000	5.625	-	5.625	5.625	5.625	13,227	5.6249	0.00%
2022-04-06	6.200	6.010	6.200	6.180	6.200	22,000	136,130	6.1877	5.625	5.453	5.625	5.607	5.625	24,249	5.6137	0.32%
2022-04-04	6.180	6.030	6.180	6.130	6.180	80,000	492,680	6.1585	5.607	5.471	5.607	5.561	5.607	88,180	5.5872	0.82%
2022-04-01	6.130	6.000	6.130	6.030	6.130	15,000	91,720	6.1147	5.561	5.443	5.561	5.471	5.561	16,534	5.5475	0.16%
2022-03-31	6.120	6.000	6.120	6.120	6.120	10,000	61,200	6.1200	5.552	5.443	5.552	5.552	5.552	11,022	5.5523	0.16%
2022-03-30	6.110	6.000	6.110	6.110	6.110	22,000	134,420	6.1100	5.543	5.443	5.543	5.543	5.543	24,249	5.5432	0.00%
2022-03-29	6.110	6.030	6.110	6.110	6.110	9,000	54,990	6.1100	5.543	5.471	5.543	5.543	5.543	9,920	5.5432	0.16%
2022-03-28	6.100	6.000	6.100	4.100	6.110	28,000	162,820	5.8150	5.534	5.443	5.534	3.720	5.543	30,863	5.2756	-0.16%
2022-03-25	6.110	5.920	6.110	5.000	6.110	12,000	72,040	6.0033	5.543	5.371	5.543	4.536	5.543	13,227	5.4465	0.00%
2022-03-24	6.110	6.000	6.110	6.110	6.120	9,000	55,050	6.1167	5.543	5.443	5.543	5.543	5.552	9,920	5.5493	-0.16%
2022-03-23	6.120	6.010	6.120	6.120	6.130	9,000	55,130	6.1256	5.552	5.453	5.552	5.552	5.561	9,920	5.5573	-0.16%
2022-03-22	6.130	6.000	6.130	6.120	6.130	9,000	55,160	6.1289	5.561	5.443	5.561	5.552	5.561	9,920	5.5604	0.00%
2022-03-21	6.130	6.010	6.130	6.100	6.130	9,000	55,140	6.1267	5.561	5.453	5.561	5.534	5.561	9,920	5.5583	0.00%
2022-03-18	6.130	6.060	6.140	6.050	6.130	66,000	401,750	6.0871	5.561	5.498	5.570	5.489	5.561	72,748	5.5225	0.00%
2022-03-17	6.130	6.040	6.120	6.050	6.140	91,000	554,650	6.0951	5.561	5.480	5.552	5.489	5.570	100,304	5.5297	-0.16%
2022-03-16	6.140	6.040	6.140	6.140	6.140	16,000	98,240	6.1400	5.570	5.480	5.570	5.570	5.570	17,636	5.5704	0.00%
2022-03-15	6.140	6.040	6.140	6.140	6.150	11,000	67,620	6.1473	5.570	5.480	5.570	5.570	5.580	12,125	5.5770	0.00%
2022-03-14	6.140	6.040	6.140	6.130	6.140	18,000	110,250	6.1250	5.570	5.480	5.570	5.561	5.570	19,840	5.5568	-0.16%
2022-03-11	6.150	6.040	6.150	6.150	6.150	10,000	61,500	6.1500	5.580	5.480	5.580	5.580	5.580	11,022	5.5795	-0.16%
2022-03-10	6.160	6.040	6.160	6.160	6.160	9,000	55,440	6.1600	5.589	5.480	5.589	5.589	5.589	9,920	5.5886	0.00%
2022-03-09	6.160	6.090	6.160	6.160	6.160	12,000	73,850	6.1542	5.589	5.525	5.589	5.589	5.589	13,227	5.5833	-0.16%
2022-03-08	6.170	6.090	6.170	6.170	6.170	8,000	49,360	6.1700	5.598	5.525	5.598	5.598	5.598	8,818	5.5977	0.00%
2022-03-07	6.170	6.090	6.170	6.160	6.170	10,000	61,650	6.1650	5.598	5.525	5.598	5.589	5.598	11,022	5.5931	0.16%
2022-03-04	6.160	6.090	6.160	6.160	6.170	10,000	61,630	6.1630	5.589	5.525	5.589	5.589	5.598	11,022	5.5913	0.00%
2022-03-03	6.160	6.090	6.160	6.160	6.170	9,000	55,480	6.1644	5.589	5.525	5.589	5.589	5.598	9,920	5.5926	0.00%
2022-03-02	6.160	6.090	6.160	6.160	6.170	10,000	61,670	6.1670	5.589	5.525	5.589	5.589	5.598	11,022	5.5949	0.00%
2022-03-01	6.160	6.090	6.160	6.160	6.170	14,000	86,280	6.1629	5.589	5.525	5.589	5.589	5.598	15,431	5.5912	-0.16%
2022-02-28	6.170	6.090	6.170	6.170	6.170	14,000	86,380	6.1700	5.598	5.525	5.598	5.598	5.598	15,431	5.5977	0.00%
2022-02-25	6.170	6.090	6.170	6.170	6.170	14,000	86,380	6.1700	5.598	5.525	5.598	5.598	5.598	15,431	5.5977	-0.16%
2022-02-24	6.180	6.090	6.180	6.180	6.180	12,000	74,160	6.1800	5.607	5.525	5.607	5.607	5.607	13,227	5.6067	0.00%
2022-02-23	6.180	6.090	6.180	6.170	6.180	17,000	104,960	6.1741	5.607	5.525	5.607	5.598	5.607	18,738	5.6014	0.00%
2022-02-22	6.180	6.090	6.180	6.180	6.180	18,000	111,240	6.1800	5.607	5.525	5.607	5.607	5.607	19,840	5.6067	0.00%
2022-02-21	6.180	6.100	6.180	6.180	6.180	18,000	111,240	6.1800	5.607	5.534	5.607	5.607	5.607	19,840	5.6067	0.00%
2022-02-18	6.180	6.110	6.180	6.170	6.180	22,000	135,840	6.1745	5.607	5.543	5.607	5.598	5.607	24,249	5.6018	-0.16%
2022-02-17	6.190	6.090	6.190	6.180	6.200	22,000	136,090	6.1859	5.616	5.525	5.616	5.607	5.625	24,249	5.6121	0.16%
2022-02-16	6.180	6.090	6.180	6.180	6.180	17,000	105,060	6.1800	5.607	5.525	5.607	5.607	5.607	18,738	5.6067	0.00%
2022-02-15	6.180	6.090	6.180	6.180	6.190	19,000	117,480	6.1832	5.607	5.525	5.607	5.607	5.616	20,943	5.6096	-0.32%
2022-02-14	6.200	6.120	6.200	6.210	6.210	10,000	62,100	6.2100	5.625	5.552	5.625	5.634	5.634	11,022	5.6340	-0.32%
2022-02-11	6.220	6.120	6.220	6.220	6.220	17,000	105,740	6.2200	5.643	5.552	5.643	5.643	5.643	18,738	5.6430	0.16%
2022-02-10	6.210	6.120	6.210	6.200	6.210	21,000	130,310	6.2052	5.634	5.552	5.634	5.625	5.634	23,147	5.6296	-0.16%
2022-02-09	6.220	6.180	6.220	6.210	6.230	14,000	87,100	6.2214	5.643	5.607	5.643	5.634	5.652	15,431	5.6443	-0.16%
2022-02-08	6.230	6.160	6.230	6.150	6.230	17,000	105,750	6.2206	5.652	5.589	5.652	5.580	5.652	18,738	5.6436	0.00%
2022-02-07	6.230	6.120	6.230	6.100	6.230	32,000	198,740	6.2106	5.652	5.552	5.652	5.534	5.652	35,272	5.6345	0.00%
2022-02-04	6.230	6.150	6.230	6.000	6.240	25,000	154,790	6.1916	5.652	5.580	5.652	5.443	5.661	27,556	5.6173	-0.16%
2022-01-31	6.240	6.010	6.240	6.150	6.240	10,000	62,290	6.2290	5.661	5.453	5.661	5.580	5.661	11,022	5.6512	0.00%
2022-01-28	6.240	6.150	6.240	6.240	6.240	10,000	62,400	6.2400	5.661	5.580	5.661	5.661	5.661	11,022	5.6612	0.00%
2022-01-27	6.240	6.150	6.240	6.240	6.240	18,000	112,320	6.2400	5.661	5.580	5.661	5.661	5.661	19,840	5.6612	0.00%
2022-01-26	6.240	6.150	6.240	6.240	6.240	11,000	68,640	6.2400	5.661	5.580	5.661	5.661	5.661	12,125	5.6612	0.00%
2022-01-25	6.240	6.150	6.240	6.240	6.240	11,000	68,640	6.2400	5.661	5.580	5.661	5.661	5.661	12,125	5.6612	0.00%
2022-01-24	6.240	6.110	6.240	6.240	6.250	16,000	99,880	6.2425	5.661	5.543	5.661	5.661	5.670	17,636	5.6634	-0.16%
2022-01-21	6.250	6.150	6.250	6.240	6.250	14,000	87,420	6.2443	5.670	5.580	5.670	5.661	5.670	15,431	5.6651	0.16%
2022-01-20	6.240	6.140	6.240	6.240	6.250	15,000	93,700	6.2467	5.661	5.570	5.661	5.661	5.670	16,534	5.6672	-0.16%
2022-01-19	6.250	6.170	6.250	6.240	6.250	17,000	106,240	6.2494	5.670	5.598	5.670	5.661	5.670	18,738	5.6697	0.00%
2022-01-18	6.250	6.200	6.250	6.160	6.250	32,000	198,880	6.2150	5.670	5.625	5.670	5.589	5.670	35,272	5.6385	0.00%
2022-01-17	6.250	6.150	6.250	6.240	6.250	23,000	143,720	6.2487	5.670	5.580	5.670	5.661	5.670	25,352	5.6691	0.16%
2022-01-14	6.240	-	6.240	6.160	6.250	56,000	347,700	6.2089	5.661	-	5.661	5.589	5.670	61,726	5.6330	-0.16%
2022-01-13	6.250	6.110	6.250	6.250	6.250	18,000	112,500	6.2500	5.670	5.543	5.670	5.670	5.670	19,840	5.6702	0.00%
2022-01-12	6.250	6.010	6.250	6.250	6.250	21,000	131,250	6.2500	5.670	5.453	5.670	5.670	5.670	23,147	5.6702	0.00%
2022-01-11	6.250	-	6.250	6.250	6.250	23,000	143,750	6.2500	5.670	-	5.670	5.670	5.670	25,352	5.6702	0.00%
2022-01-10	6.250	-	6.250	6.240	6.250	22,000	137,460	6.2482	5.670	-	5.670	5.661	5.670	24,249	5.6686	0.16%
2022-01-07	6.240	6.130	6.240	6.240	6.250	26,000	162,480	6.2492	5.661	5.561	5.661	5.661	5.670	28,658	5.6695	-0.16%
2022-01-06	6.250	6.120	6.250	6.240	6.250	30,000	187,490	6.2497	5.670	5.552	5.670	5.661	5.670	33,067	5.6699	0.00%
2022-01-05	6.250	6.160	6.250	6.160	6.260	31,000	193,330	6.2365	5.670	5.589	5.670	5.589	5.679	34,170	5.6580	-0.16%
2022-01-04	6.260	-	6.260	6.260	6.260	24,000	150,240	6.2600	5.679	-	5.679	5.679	5.679	26,454	5.6793	0.00%
2022-01-03	6.260	-	6.260	6.260	6.260	33,000	206,580	6.2600	5.679	-	5.679	5.679	5.679	36,374	5.6793	0.00%
2021-12-31	6.260	6.210	6.260	6.260	6.260	18,000	112,680	6.2600	5.679	5.634	5.679	5.679	5.679	19,840	5.6793	0.00%
2021-12-30	6.260	6.150	6.260	6.250	6.260	36,000	225,080	6.2522	5.679	5.580	5.679	5.670	5.679	39,681	5.6723	0.16%
2021-12-29	6.250	6.120	6.250	6.220	6.250	40,000	249,420	6.2355	5.670	5.552	5.670	5.643	5.670	44,090	5.6571	0.00%
2021-12-28	6.250	6.130	6.260	6.250	6.250	18,000	112,500	6.2500	5.670	5.561	5.679	5.670	5.670	19,840	5.6702	-0.16%
2021-12-24	6.260	6.200	6.260	5.030	6.260	24,000	146,520	6.1050	5.679	5.625	5.679	4.563	5.679	26,454	5.5387	0.16%
2021-12-23	6.250	6.150	6.250	6.250	6.250	23,000	143,750	6.2500	5.670	5.580	5.670	5.670	5.670	25,352	5.6702	-0.16%
2021-12-22	6.260	6.230	6.260	6.230	6.260	25,000	156,410	6.2564	5.679	5.652	5.679	5.652	5.679	27,556	5.6760	0.00%
2021-12-21	6.260	6.070	6.260	6.230	6.260	27,000	168,960	6.2578	5.679	5.507	5.679	5.652	5.679	29,761	5.6773	0.00%
2021-12-20	6.260	5.220	6.260	6.260	6.270	30,000	187,850	6.2617	5.679	4.736	5.679	5.679	5.688	33,067	5.6808	0.00%
2021-12-17	6.260	6.140	6.260	6.140	6.260	38,000	237,210	6.2424	5.679	5.570	5.679	5.570	5.679	41,885	5.6633	0.00%
2021-12-16	6.260	6.180	6.260	6.260	6.260	35,000	219,100	6.2600	5.679	5.607	5.679	5.679	5.679	38,579	5.6793	0.00%
2021-12-15	6.260	-	6.260	6.250	6.260	50,000	312,690	6.2538	5.679	-	5.679	5.670	5.679	55,112	5.6737	0.00%
2021-12-14	6.260	-	6.260	6.250	6.260	54,000	337,720	6.2541	5.679	-	5.679	5.670	5.679	59,521	5.6739	0.00%
2021-12-13	6.260	6.160	6.260	6.250	6.270	30,000	187,790	6.2597	5.679	5.589	5.679	5.670	5.688	33,067	5.6790	-0.16%
2021-12-10	6.270	-	6.270	6.260	6.270	30,000	188,050	6.2683	5.688	-	5.688	5.679	5.688	33,067	5.6869	0.00%
2021-12-09	6.270	6.230	6.270	6.260	6.270	41,000	256,850	6.2646	5.688	5.652	5.688	5.679	5.688	45,192	5.6835	0.00%
2021-12-08	6.270	6.190	6.270	6.270	6.270	40,000	250,800	6.2700	5.688	5.616	5.688	5.688	5.688	44,090	5.6884	0.00%
2021-12-07	6.270	6.260	6.270	6.260	6.270	44,000	275,580	6.2632	5.688	5.679	5.688	5.679	5.688	48,499	5.6822	0.00%
2021-12-06	6.270	6.200	6.270	6.260	6.270	60,000	375,770	6.2628	5.688	5.625	5.688	5.679	5.688	66,135	5.6819	0.00%
2021-12-03	6.270	6.230	6.270	6.260	6.270	62,000	388,600	6.2677	5.688	5.652	5.688	5.679	5.688	68,339	5.6863	0.00%
2021-12-02	6.270	6.260	6.270	6.260	6.270	71,000	444,860	6.2656	5.688	5.679	5.688	5.679	5.688	78,259	5.6844	0.00%
2021-12-01	6.270	6.230	6.270	6.260	6.270	68,000	426,060	6.2656	5.688	5.652	5.688	5.679	5.688	74,953	5.6844	0.16%
2021-11-30	6.260	6.260	6.270	6.260	6.270	75,000	469,780	6.2637	5.679	5.679	5.688	5.679	5.688	82,668	5.6827	-0.16%
2021-11-29	6.270	6.030	6.270	6.260	6.270	72,000	451,420	6.2697	5.688	5.471	5.688	5.679	5.688	79,362	5.6881	0.00%
2021-11-26	6.270	6.100	6.270	6.250	6.270	74,000	463,480	6.2632	5.688	5.534	5.688	5.670	5.688	81,566	5.6823	0.00%
2021-11-25	6.270	6.130	6.270	6.250	6.270	73,000	456,980	6.2600	5.688	5.561	5.688	5.670	5.688	80,464	5.6793	0.16%
2021-11-24	6.260	6.150	6.260	6.250	6.260	70,000	437,950	6.2564	5.679	5.580	5.679	5.670	5.679	77,157	5.6761	0.16%
2021-11-23	6.250	6.110	6.250	6.250	6.260	90,000	562,910	6.2546	5.670	5.543	5.670	5.670	5.679	99,202	5.6744	-0.16%
2021-11-22	6.260	6.110	6.260	6.250	6.260	92,000	575,190	6.2521	5.679	5.543	5.679	5.670	5.679	101,407	5.6721	0.00%
2021-11-19	6.260	6.090	6.270	6.210	6.260	93,000	579,300	6.2290	5.679	5.525	5.688	5.634	5.679	102,509	5.6512	0.97%
2021-11-18	6.200	6.150	6.200	6.100	6.200	202,000	1,243,650	6.1567	5.625	5.580	5.625	5.534	5.625	222,654	5.5856	-0.16%
2021-11-17	6.210	6.100	6.210	6.100	6.210	234,000	1,446,410	6.1812	5.634	5.534	5.634	5.534	5.634	257,925	5.6079	-0.16%
2021-11-16	6.220	6.090	6.220	6.150	6.230	250,000	1,551,180	6.2047	5.643	5.525	5.643	5.580	5.652	275,561	5.6292	-0.64%
2021-11-15	6.260	6.130	6.260	6.100	6.260	163,000	1,012,960	6.2145	5.679	5.561	5.679	5.534	5.679	179,666	5.6380	0.00%
2021-11-12	6.260	6.160	6.260	6.110	6.270	91,000	568,700	6.2495	5.679	5.589	5.679	5.543	5.688	100,304	5.6697	-0.16%
2021-11-11	6.270	6.130	6.270	6.260	6.270	92,000	576,540	6.2667	5.688	5.561	5.688	5.679	5.688	101,407	5.6854	0.00%
2021-11-10	6.270	6.120	6.270	6.260	6.270	87,000	545,340	6.2683	5.688	5.552	5.688	5.679	5.688	95,895	5.6868	0.00%
2021-11-09	6.270	-	6.270	6.260	6.270	89,000	557,930	6.2689	5.688	-	5.688	5.679	5.688	98,100	5.6874	0.00%
2021-11-08	6.270	6.090	6.270	6.260	6.270	88,000	551,730	6.2697	5.688	5.525	5.688	5.679	5.688	96,998	5.6881	0.00%
2021-11-05	6.270	4.680	6.270	6.080	6.280	83,000	520,090	6.2661	5.688	4.246	5.688	5.516	5.697	91,486	5.6849	-0.16%
2021-11-04	6.280	5.260	6.280	6.270	6.280	85,000	533,700	6.2788	5.697	4.772	5.697	5.688	5.697	93,691	5.6964	0.00%
2021-11-03	6.280	-	6.280	6.270	6.280	88,000	552,540	6.2789	5.697	-	5.697	5.688	5.697	96,998	5.6964	0.00%
2021-11-02	6.280	-	6.280	6.270	6.280	86,000	539,980	6.2788	5.697	-	5.697	5.688	5.697	94,793	5.6964	0.00%
2021-11-01	6.280	-	6.290	6.260	6.280	78,000	489,820	6.2797	5.697	-	5.707	5.679	5.697	85,975	5.6972	0.00%
2021-10-29	6.280	-	6.280	6.280	6.280	85,000	533,800	6.2800	5.697	-	5.697	5.697	5.697	93,691	5.6975	0.00%
2021-10-28	6.280	-	6.280	6.280	6.280	83,000	521,240	6.2800	5.697	-	5.697	5.697	5.697	91,486	5.6975	0.00%
2021-10-27	6.280	6.200	6.280	6.280	6.280	68,000	427,040	6.2800	5.697	5.625	5.697	5.697	5.697	74,953	5.6975	-0.16%
2021-10-26	6.290	6.200	6.290	6.280	6.290	72,000	452,240	6.2811	5.707	5.625	5.707	5.697	5.707	79,362	5.6985	0.16%
2021-10-25	6.280	6.200	6.290	6.270	6.280	60,000	376,340	6.2723	5.697	5.625	5.707	5.688	5.697	66,135	5.6905	0.16%
2021-10-22	6.270	6.150	6.280	6.250	6.270	45,000	281,190	6.2487	5.688	5.580	5.697	5.670	5.688	49,601	5.6690	1.13%
2021-10-21	6.280	6.200	6.290	6.280	6.290	28,000	175,850	6.2804	5.625	5.553	5.634	5.625	5.634	31,261	5.6252	-0.16%
2021-10-20	6.290	6.230	6.290	6.200	6.290	47,000	293,790	6.2509	5.634	5.580	5.634	5.553	5.634	52,474	5.5988	0.00%
2021-10-19	6.290	6.270	6.290	6.280	6.290	35,000	219,230	6.2637	5.634	5.616	5.634	5.625	5.634	39,076	5.6103	0.00%
2021-10-18	6.290	6.200	6.290	6.280	6.290	27,000	169,580	6.2807	5.634	5.553	5.634	5.625	5.634	30,145	5.6255	0.00%
2021-10-15	6.290	6.190	6.290	6.270	6.290	27,000	169,560	6.2800	5.634	5.544	5.634	5.616	5.634	30,145	5.6249	0.16%
2021-10-12	6.280	5.900	6.290	6.280	6.290	22,000	138,170	6.2805	5.625	5.285	5.634	5.625	5.634	24,562	5.6253	-0.16%
2021-10-11	6.290	5.910	6.290	6.280	6.290	20,000	125,620	6.2810	5.634	5.293	5.634	5.625	5.634	22,329	5.6258	0.00%
2021-10-08	6.290	6.120	6.290	5.760	6.290	14,000	87,310	6.2364	5.634	5.482	5.634	5.159	5.634	15,631	5.5859	0.16%
2021-10-07	6.280	5.950	6.300	6.270	6.280	12,000	75,310	6.2758	5.625	5.329	5.643	5.616	5.625	13,398	5.6211	0.16%
2021-10-06	6.270	5.900	-	6.270	6.270	12,000	75,240	6.2700	5.616	5.285	-	5.616	5.616	13,398	5.6159	-0.16%
2021-10-05	6.280	6.100	6.280	6.280	6.280	10,000	62,800	6.2800	5.625	5.464	5.625	5.625	5.625	11,165	5.6249	0.00%
2021-10-04	6.280	5.750	6.300	6.270	6.280	14,000	87,840	6.2743	5.625	5.150	5.643	5.616	5.625	15,631	5.6198	0.00%
2021-09-30	6.280	5.770	6.280	6.270	6.280	16,000	100,380	6.2738	5.625	5.168	5.625	5.616	5.625	17,863	5.6193	0.00%
2021-09-29	6.280	6.280	-	6.150	6.300	51,000	318,070	6.2367	5.625	5.625	-	5.508	5.643	56,940	5.5861	-0.16%
2021-09-28	6.290	5.750	6.300	6.280	6.290	10,000	62,850	6.2850	5.634	5.150	5.643	5.625	5.634	11,165	5.6294	0.16%
2021-09-27	6.280	5.750	6.300	6.270	6.280	13,000	81,610	6.2777	5.625	5.150	5.643	5.616	5.625	14,514	5.6228	0.00%
2021-09-24	6.280	5.750	6.300	6.280	6.280	12,000	75,360	6.2800	5.625	5.150	5.643	5.625	5.625	13,398	5.6249	0.00%
2021-09-23	6.280	6.180	6.290	6.270	6.280	17,000	106,740	6.2788	5.625	5.535	5.634	5.616	5.625	18,980	5.6238	0.16%
2021-09-21	6.270	5.750	6.280	6.270	6.270	10,000	62,700	6.2700	5.616	5.150	5.625	5.616	5.616	11,165	5.6159	0.00%
2021-09-20	6.270	5.750	6.300	6.260	6.270	10,000	62,650	6.2650	5.616	5.150	5.643	5.607	5.616	11,165	5.6114	0.00%
2021-09-17	6.270	6.100	6.280	6.260	6.270	10,000	62,650	6.2650	5.616	5.464	5.625	5.607	5.616	11,165	5.6114	0.16%
2021-09-16	6.260	5.600	6.260	6.260	6.260	14,000	87,640	6.2600	5.607	5.016	5.607	5.607	5.607	15,631	5.6070	0.00%
2021-09-15	6.260	5.550	6.280	-	-	0	0	-	5.607	4.971	5.625	-	-	0	-	0.00%
2021-09-14	6.260	5.550	6.280	6.260	6.260	5,000	31,300	6.2600	5.607	4.971	5.625	5.607	5.607	5,582	5.6070	0.00%
2021-09-13	6.260	5.850	6.270	-	-	0	0	-	5.607	5.240	5.616	-	-	0	-	0.00%
2021-09-10	6.260	6.060	6.260	6.260	6.260	4,000	25,040	6.2600	5.607	5.428	5.607	5.607	5.607	4,466	5.6070	0.16%
2021-09-09	6.250	5.850	6.300	6.090	6.250	13,000	80,410	6.1854	5.598	5.240	5.643	5.455	5.598	14,514	5.5401	-0.16%
2021-09-08	6.260	5.850	6.270	6.260	6.260	1,000	6,260	6.2600	5.607	5.240	5.616	5.607	5.607	1,116	5.6070	0.00%
2021-09-07	6.260	5.850	6.260	6.260	6.260	3,000	18,780	6.2600	5.607	5.240	5.607	5.607	5.607	3,349	5.6070	0.16%
2021-09-06	6.250	5.860	6.260	6.250	6.260	5,000	31,280	6.2560	5.598	5.249	5.607	5.598	5.607	5,582	5.6034	0.00%
2021-09-03	6.250	6.000	6.270	-	-	0	0	-	5.598	5.374	5.616	-	-	0	-	0.00%
2021-09-02	6.250	5.560	6.250	6.250	6.250	5,000	31,250	6.2500	5.598	4.980	5.598	5.598	5.598	5,582	5.5980	0.16%
2021-09-01	6.240	5.560	6.250	6.240	6.240	5,000	31,200	6.2400	5.589	4.980	5.598	5.589	5.589	5,582	5.5891	0.16%
2021-08-31	6.230	6.210	6.240	6.210	6.230	3,000	18,670	6.2233	5.580	5.562	5.589	5.562	5.580	3,349	5.5741	0.32%
2021-08-30	6.210	6.200	6.260	6.210	6.210	3,000	18,630	6.2100	5.562	5.553	5.607	5.562	5.562	3,349	5.5622	0.16%
2021-08-27	6.200	5.550	6.250	-	-	1,000	6,250	6.2500	5.553	4.971	5.598	-	-	1,116	5.5980	0.00%
2021-08-26	6.200	6.190	6.250	-	-	7,000	43,500	6.2143	5.553	5.544	5.598	-	-	7,815	5.5660	0.00%
2021-08-25	6.200	6.200	6.270	6.200	6.200	1,000	6,200	6.2000	5.553	5.553	5.616	5.553	5.553	1,116	5.5532	0.32%
2021-08-24	6.180	6.050	6.190	6.180	6.180	2,000	12,360	6.1800	5.535	5.419	5.544	5.535	5.535	2,233	5.5353	0.65%
2021-08-23	6.140	5.810	6.140	6.130	6.140	16,000	98,140	6.1338	5.499	5.204	5.499	5.491	5.499	17,863	5.4939	0.33%
2021-08-20	6.120	5.550	6.130	6.110	6.120	14,000	85,630	6.1164	5.482	4.971	5.491	5.473	5.482	15,631	5.4784	0.16%
2021-08-19	6.110	5.890	6.120	6.090	6.110	12,000	73,290	6.1075	5.473	5.276	5.482	5.455	5.473	13,398	5.4704	0.33%
2021-08-18	6.090	6.020	6.090	6.080	6.090	12,000	73,060	6.0883	5.455	5.392	5.455	5.446	5.455	13,398	5.4532	0.00%
2021-08-17	6.090	6.020	6.090	6.010	6.090	15,000	91,240	6.0827	5.455	5.392	5.455	5.383	5.455	16,747	5.4481	0.00%
2021-08-16	6.090	6.010	6.120	6.090	6.090	10,000	60,900	6.0900	5.455	5.383	5.482	5.455	5.455	11,165	5.4547	0.00%
2021-08-13	6.090	6.020	6.090	6.020	6.090	38,000	230,910	6.0766	5.455	5.392	5.455	5.392	5.455	42,426	5.4427	0.16%
2021-08-12	6.080	6.010	6.080	6.010	6.080	32,000	193,650	6.0516	5.446	5.383	5.446	5.383	5.446	35,727	5.4203	0.00%
2021-08-11	6.080	6.010	6.080	6.020	6.090	48,000	290,430	6.0506	5.446	5.383	5.446	5.392	5.455	53,590	5.4194	-0.16%
2021-08-10	6.090	6.040	6.090	6.000	6.090	48,000	291,250	6.0677	5.455	5.410	5.455	5.374	5.455	53,590	5.4347	0.00%
2021-08-09	6.090	6.030	6.090	5.980	6.090	51,000	309,290	6.0645	5.455	5.401	5.455	5.356	5.455	56,940	5.4319	0.00%
2021-08-06	6.090	6.030	6.090	5.900	6.090	63,000	381,900	6.0619	5.455	5.401	5.455	5.285	5.455	70,337	5.4295	0.00%
2021-08-05	6.090	6.030	6.090	6.010	6.100	46,000	279,260	6.0709	5.455	5.401	5.455	5.383	5.464	51,358	5.4376	-0.16%
2021-08-04	6.100	6.020	6.100	5.980	6.100	51,000	309,700	6.0725	5.464	5.392	5.464	5.356	5.464	56,940	5.4391	0.00%
2021-08-03	6.100	6.000	6.100	6.020	6.100	32,000	194,120	6.0663	5.464	5.374	5.464	5.392	5.464	35,727	5.4334	0.00%
2021-08-02	6.100	6.030	6.120	5.800	6.100	43,000	260,970	6.0691	5.464	5.401	5.482	5.195	5.464	48,008	5.4360	0.16%
2021-07-30	6.090	-	6.090	6.010	6.100	53,000	322,030	6.0760	5.455	-	5.455	5.383	5.464	59,173	5.4422	0.00%
2021-07-29	6.090	5.980	6.090	5.900	6.100	47,000	285,310	6.0704	5.455	5.356	5.455	5.285	5.464	52,474	5.4372	1.50%
2021-07-28	6.000	5.900	6.290	5.810	6.000	64,000	381,910	5.9673	5.374	5.285	5.634	5.204	5.374	71,454	5.3448	0.17%
2021-07-27	5.990	5.880	6.050	5.800	5.990	26,000	154,470	5.9412	5.365	5.267	5.419	5.195	5.365	29,028	5.3214	0.00%
2021-07-26	5.990	5.910	6.100	5.900	6.000	16,000	95,610	5.9756	5.365	5.293	5.464	5.285	5.374	17,863	5.3523	0.34%
2021-07-23	5.970	5.940	5.980	5.900	6.040	13,000	77,650	5.9731	5.347	5.320	5.356	5.285	5.410	14,514	5.3500	-1.00%
2021-07-22	6.030	6.030	6.150	6.000	6.130	16,000	96,470	6.0294	5.401	5.401	5.508	5.374	5.491	17,863	5.4004	-1.47%
2021-07-21	6.120	6.120	6.130	6.030	6.130	10,000	61,030	6.1030	5.482	5.482	5.491	5.401	5.491	11,165	5.4663	0.00%
2021-07-20	6.120	5.350	6.120	6.110	6.120	12,000	73,430	6.1192	5.482	4.792	5.482	5.473	5.482	13,398	5.4808	-0.16%
2021-07-19	6.130	-	6.130	6.120	6.130	14,000	85,790	6.1279	5.491	-	5.491	5.482	5.491	15,631	5.4886	0.33%
2021-07-16	6.110	6.110	6.120	6.100	6.130	10,000	61,170	6.1170	5.473	5.473	5.482	5.464	5.491	11,165	5.4789	-0.49%
2021-07-15	6.140	-	6.150	6.130	6.140	10,000	61,320	6.1320	5.499	-	5.508	5.491	5.499	11,165	5.4923	0.16%
2021-07-14	6.130	6.130	6.140	6.120	6.130	10,000	61,250	6.1250	5.491	5.491	5.499	5.482	5.491	11,165	5.4860	0.16%
2021-07-13	6.120	6.120	6.130	6.120	6.130	9,000	55,130	6.1256	5.482	5.482	5.491	5.482	5.491	10,048	5.4865	0.00%
2021-07-12	6.120	6.120	6.150	6.100	6.120	11,000	67,220	6.1109	5.482	5.482	5.508	5.464	5.482	12,281	5.4734	1.32%
2021-07-09	6.200	5.000	6.210	6.180	6.200	23,000	142,380	6.1904	5.410	4.363	5.419	5.392	5.410	26,359	5.4016	0.32%
2021-07-08	6.180	5.000	6.220	6.180	6.180	15,000	92,700	6.1800	5.392	4.363	5.427	5.392	5.392	17,191	5.3925	-0.48%
2021-07-07	6.210	5.000	6.180	6.200	6.210	15,000	93,080	6.2053	5.419	4.363	5.392	5.410	5.419	17,191	5.4146	-0.16%
2021-07-06	6.220	5.000	6.220	6.200	6.220	20,000	124,320	6.2160	5.427	4.363	5.427	5.410	5.427	22,921	5.4239	1.47%
2021-07-05	6.130	-	6.070	6.150	6.170	10,000	61,620	6.1620	5.349	-	5.296	5.366	5.384	11,460	5.3768	-0.65%
2021-07-02	6.170	-	6.150	6.200	6.220	14,000	86,920	6.2086	5.384	-	5.366	5.410	5.427	16,045	5.4174	-0.80%
2021-06-30	6.220	-	6.290	6.220	6.270	15,000	93,580	6.2387	5.427	-	5.488	5.427	5.471	17,191	5.4437	0.00%
2021-06-29	6.220	-	6.150	6.240	6.260	7,000	43,770	6.2529	5.427	-	5.366	5.445	5.462	8,022	5.4560	0.00%
2021-06-28	6.220	-	6.220	6.250	6.250	4,000	25,000	6.2500	5.427	-	5.427	5.454	5.454	4,584	5.4535	-0.48%
2021-06-25	6.250	6.050	6.200	6.260	6.270	6,000	37,580	6.2633	5.454	5.279	5.410	5.462	5.471	6,876	5.4652	-0.32%
2021-06-24	6.270	6.260	6.280	6.270	6.270	6,000	37,620	6.2700	5.471	5.462	5.480	5.471	5.471	6,876	5.4710	0.00%
2021-06-23	6.270	6.260	6.280	6.270	6.270	7,000	43,890	6.2700	5.471	5.462	5.480	5.471	5.471	8,022	5.4710	0.00%
2021-06-22	6.270	6.060	6.280	6.270	6.280	11,000	69,050	6.2773	5.471	5.288	5.480	5.471	5.480	12,606	5.4773	-0.16%
2021-06-21	6.280	6.270	6.280	6.280	6.280	10,000	62,800	6.2800	5.480	5.471	5.480	5.480	5.480	11,460	5.4797	0.00%
2021-06-18	6.280	-	6.300	6.280	6.280	5,000	31,400	6.2800	5.480	-	5.497	5.480	5.480	5,730	5.4797	0.00%
2021-06-17	6.280	6.280	6.300	6.280	6.280	8,000	50,240	6.2800	5.480	5.480	5.497	5.480	5.480	9,168	5.4797	0.00%
2021-06-16	6.280	6.270	-	6.280	6.280	16,000	100,480	6.2800	5.480	5.471	-	5.480	5.480	18,337	5.4797	0.00%
2021-06-15	6.280	-	6.300	6.280	6.280	5,000	31,400	6.2800	5.480	-	5.497	5.480	5.480	5,730	5.4797	0.32%
2021-06-11	6.260	6.260	6.300	6.260	6.260	1,000	6,260	6.2600	5.462	5.462	5.497	5.462	5.462	1,146	5.4623	0.64%
2021-06-10	6.220	6.220	6.300	6.190	6.190	1,000	6,190	6.1900	5.427	5.427	5.497	5.401	5.401	1,146	5.4012	0.48%
2021-06-09	6.190	6.110	6.270	6.100	6.310	41,000	254,790	6.2144	5.401	5.331	5.471	5.323	5.506	46,988	5.4225	1.48%
2021-06-08	6.100	6.110	-	-	-	2,000	12,220	6.1100	5.323	5.331	-	-	-	2,292	5.3314	0.33%
2021-06-07	6.080	6.020	6.090	6.080	6.080	6,000	36,480	6.0800	5.305	5.253	5.314	5.305	5.305	6,876	5.3052	0.00%
2021-06-04	6.080	6.030	6.080	6.030	6.080	50,000	302,610	6.0522	5.305	5.262	5.305	5.262	5.305	57,302	5.2810	0.16%
2021-06-03	6.070	6.000	6.100	6.020	6.070	59,000	356,750	6.0466	5.296	5.235	5.323	5.253	5.296	67,617	5.2761	0.00%
2021-06-02	6.070	6.020	6.080	6.030	6.080	55,000	332,690	6.0489	5.296	5.253	5.305	5.262	5.305	63,032	5.2781	-0.16%
2021-06-01	6.080	6.020	6.380	6.020	6.080	57,000	344,720	6.0477	5.305	5.253	5.567	5.253	5.305	65,324	5.2770	0.16%
2021-05-31	6.070	6.000	6.080	6.010	6.070	63,000	380,280	6.0362	5.296	5.235	5.305	5.244	5.296	72,201	5.2670	0.00%
2021-05-28	6.070	6.020	6.080	6.020	6.070	48,000	289,970	6.0410	5.296	5.253	5.305	5.253	5.296	55,010	5.2712	0.00%
2021-05-27	6.070	6.010	6.070	6.020	6.070	56,000	338,510	6.0448	5.296	5.244	5.296	5.253	5.296	64,178	5.2745	0.00%
2021-05-26	6.070	6.020	6.060	6.010	6.070	58,000	350,320	6.0400	5.296	5.253	5.288	5.244	5.296	66,471	5.2703	0.00%
2021-05-25	6.070	6.010	6.080	6.000	6.070	48,000	289,720	6.0358	5.296	5.244	5.305	5.235	5.296	55,010	5.2667	0.33%
2021-05-24	6.050	-	6.050	5.990	6.050	57,000	343,000	6.0175	5.279	-	5.279	5.227	5.279	65,324	5.2507	0.00%
2021-05-21	6.050	5.990	6.050	6.000	6.050	45,000	270,990	6.0220	5.279	5.227	5.279	5.235	5.279	51,572	5.2546	0.00%
2021-05-20	6.050	5.970	6.050	5.990	6.050	54,000	324,970	6.0180	5.279	5.209	5.279	5.227	5.279	61,886	5.2511	0.00%
2021-05-18	6.050	6.010	6.050	6.000	6.050	58,000	349,280	6.0221	5.279	5.244	5.279	5.235	5.279	66,471	5.2547	0.17%
2021-05-17	6.040	5.970	6.040	5.990	6.050	53,000	318,910	6.0172	5.270	5.209	5.270	5.227	5.279	60,740	5.2504	-0.17%
2021-05-14	6.050	5.990	6.050	5.990	6.050	73,000	439,540	6.0211	5.279	5.227	5.279	5.227	5.279	83,661	5.2538	0.17%
2021-05-13	6.040	-	6.030	6.000	6.060	69,000	415,790	6.0259	5.270	-	5.262	5.235	5.288	79,077	5.2580	-0.17%
2021-05-12	6.050	5.990	6.050	5.990	6.050	60,000	361,170	6.0195	5.279	5.227	5.279	5.227	5.279	68,763	5.2524	0.00%
2021-05-11	6.050	5.990	6.050	6.000	6.050	56,000	337,330	6.0238	5.279	5.227	5.279	5.235	5.279	64,178	5.2561	0.00%
2021-05-10	6.050	5.990	6.050	6.000	6.050	56,000	337,140	6.0204	5.279	5.227	5.279	5.235	5.279	64,178	5.2532	0.00%
2021-05-07	6.050	6.000	6.060	6.020	6.050	43,000	259,590	6.0370	5.279	5.235	5.288	5.253	5.279	49,280	5.2677	0.33%
2021-05-06	6.030	6.000	6.030	6.000	6.040	39,000	234,910	6.0233	5.262	5.235	5.262	5.235	5.270	44,696	5.2558	0.00%
2021-05-05	6.030	5.140	6.030	6.000	6.050	49,000	295,130	6.0231	5.262	4.485	5.262	5.235	5.279	56,156	5.2555	-0.17%
2021-05-04	6.040	-	6.040	6.000	6.040	51,000	306,880	6.0173	5.270	-	5.270	5.235	5.270	58,448	5.2505	-0.17%
2021-05-03	6.050	6.050	-	6.000	6.050	44,000	265,070	6.0243	5.279	5.279	-	5.235	5.279	50,426	5.2566	0.00%
2021-04-30	6.050	6.000	6.050	6.000	6.050	60,000	361,380	6.0230	5.279	5.235	5.279	5.235	5.279	68,763	5.2555	0.00%
2021-04-29	6.050	6.000	6.050	6.000	6.050	53,000	319,440	6.0272	5.279	5.235	5.279	5.235	5.279	60,740	5.2591	0.17%
2021-04-28	6.040	6.000	6.030	6.000	6.040	46,000	276,960	6.0209	5.270	5.235	5.262	5.235	5.270	52,718	5.2536	0.00%
2021-04-27	6.040	6.000	6.050	6.000	6.050	28,000	168,880	6.0314	5.270	5.235	5.279	5.235	5.279	32,089	5.2628	0.00%
2021-04-26	6.040	6.000	6.040	5.990	6.040	63,000	378,910	6.0144	5.270	5.235	5.270	5.227	5.270	72,201	5.2480	-0.17%
2021-04-23	6.050	6.000	6.050	6.000	6.050	92,000	554,350	6.0255	5.279	5.235	5.279	5.235	5.279	105,436	5.2577	0.17%
2021-04-22	6.040	5.200	6.040	5.990	6.040	60,000	360,850	6.0142	5.270	4.537	5.270	5.227	5.270	68,763	5.2478	0.00%
2021-04-21	6.040	5.990	6.040	5.990	6.040	38,000	228,580	6.0153	5.270	5.227	5.270	5.227	5.270	43,550	5.2487	0.00%
2021-04-20	6.040	5.980	6.040	5.990	6.040	68,000	408,940	6.0138	5.270	5.218	5.270	5.227	5.270	77,931	5.2475	0.00%
2021-04-19	6.040	5.990	6.040	5.990	6.040	57,000	342,800	6.0140	5.270	5.227	5.270	5.227	5.270	65,324	5.2477	0.00%
2021-04-16	6.040	5.200	6.040	5.990	6.040	58,000	348,700	6.0121	5.270	4.537	5.270	5.227	5.270	66,471	5.2459	0.17%
2021-04-15	6.030	5.990	6.040	5.990	6.040	45,000	270,630	6.0140	5.262	5.227	5.270	5.227	5.270	51,572	5.2476	-0.17%
2021-04-14	6.040	6.000	6.050	5.990	6.040	41,000	246,710	6.0173	5.270	5.235	5.279	5.227	5.270	46,988	5.2505	0.00%
2021-04-13	6.040	5.990	6.050	5.990	6.040	47,000	282,780	6.0166	5.270	5.227	5.279	5.227	5.270	53,864	5.2499	0.17%
2021-04-12	6.030	5.990	6.040	5.990	6.030	16,000	96,190	6.0119	5.262	5.227	5.270	5.227	5.262	18,337	5.2458	-0.17%
2021-04-09	6.040	5.980	6.050	5.990	6.040	29,000	174,410	6.0141	5.270	5.218	5.279	5.227	5.270	33,235	5.2477	0.00%
2021-04-08	6.040	5.980	6.050	5.990	6.040	43,000	258,470	6.0109	5.270	5.218	5.279	5.227	5.270	49,280	5.2449	0.00%
2021-04-07	6.040	5.970	6.050	5.980	6.040	40,000	240,270	6.0068	5.270	5.209	5.279	5.218	5.270	45,842	5.2413	0.17%
2021-04-01	6.030	5.960	6.030	5.960	6.030	42,000	251,820	5.9957	5.262	5.201	5.262	5.201	5.262	48,134	5.2317	0.33%
2021-03-31	6.010	5.950	6.010	5.990	6.010	12,000	71,950	5.9958	5.244	5.192	5.244	5.227	5.244	13,753	5.2318	0.17%
2021-03-30	6.000	5.950	6.000	5.950	6.000	30,000	179,280	5.9760	5.235	5.192	5.235	5.192	5.235	34,381	5.2145	0.00%
2021-03-29	6.000	5.950	6.000	5.950	6.000	15,000	89,720	5.9813	5.235	5.192	5.235	5.192	5.235	17,191	5.2191	0.00%
2021-03-26	6.000	5.950	6.010	5.950	6.010	30,000	179,320	5.9773	5.235	5.192	5.244	5.192	5.244	34,381	5.2156	0.00%
2021-03-25	6.000	5.950	6.010	5.950	6.000	26,000	155,380	5.9762	5.235	5.192	5.244	5.192	5.235	29,797	5.2146	-0.17%
2021-03-24	6.010	5.950	6.020	5.950	6.010	25,000	149,430	5.9772	5.244	5.192	5.253	5.192	5.244	28,651	5.2155	0.17%
2021-03-23	6.000	5.940	6.010	5.940	6.000	21,000	125,420	5.9724	5.235	5.183	5.244	5.183	5.235	24,067	5.2113	0.00%
2021-03-22	6.000	5.940	6.000	5.940	6.000	17,000	101,430	5.9665	5.235	5.183	5.235	5.183	5.235	19,483	5.2061	0.00%
2021-03-19	6.000	5.940	6.000	5.940	6.000	37,000	220,990	5.9727	5.235	5.183	5.235	5.183	5.235	42,404	5.2116	0.00%
2021-03-18	6.000	5.940	6.000	5.950	6.000	43,000	256,700	5.9698	5.235	5.183	5.235	5.192	5.235	49,280	5.2090	0.00%
2021-03-17	6.000	5.950	6.010	5.950	6.000	16,000	95,690	5.9806	5.235	5.192	5.244	5.192	5.235	18,337	5.2185	0.00%
2021-03-16	6.000	5.940	6.000	5.990	6.000	16,000	95,870	5.9919	5.235	5.183	5.235	5.227	5.235	18,337	5.2283	0.17%
2021-03-15	5.990	5.940	5.990	5.940	5.990	24,000	142,910	5.9546	5.227	5.183	5.227	5.183	5.227	27,505	5.1958	0.00%
2021-03-12	5.990	5.930	5.990	5.940	5.990	59,000	351,950	5.9653	5.227	5.174	5.227	5.183	5.227	67,617	5.2051	0.00%
2021-03-11	5.990	5.940	5.990	5.940	6.000	51,000	304,270	5.9661	5.227	5.183	5.227	5.183	5.235	58,448	5.2058	-0.17%
2021-03-10	6.000	5.940	6.000	5.940	6.000	48,000	286,570	5.9702	5.235	5.183	5.235	5.183	5.235	55,010	5.2094	0.00%
2021-03-09	6.000	5.940	6.020	5.940	6.000	54,000	322,490	5.9720	5.235	5.183	5.253	5.183	5.235	61,886	5.2110	0.17%
2021-03-08	5.990	5.940	5.990	5.970	5.990	20,000	119,620	5.9810	5.227	5.183	5.227	5.209	5.227	22,921	5.2188	0.17%
2021-03-05	5.980	5.940	5.980	5.960	5.980	22,000	131,500	5.9773	5.218	5.183	5.218	5.201	5.218	25,213	5.2156	0.00%
2021-03-04	5.980	5.940	5.970	5.940	5.990	63,000	375,850	5.9659	5.218	5.183	5.209	5.183	5.227	72,201	5.2056	-0.33%
2021-03-03	6.000	5.940	6.000	5.940	6.000	64,000	381,970	5.9683	5.235	5.183	5.235	5.183	5.235	73,347	5.2077	0.00%
2021-03-02	6.000	5.940	6.000	5.940	6.000	52,000	310,520	5.9715	5.235	5.183	5.235	5.183	5.235	59,594	5.2106	0.00%
2021-03-01	6.000	5.940	6.000	5.940	6.000	49,000	292,330	5.9659	5.235	5.183	5.235	5.183	5.235	56,156	5.2057	0.00%
2021-02-26	6.000	5.940	6.000	5.940	6.000	40,000	238,960	5.9740	5.235	5.183	5.235	5.183	5.235	45,842	5.2127	0.17%
2021-02-25	5.990	5.950	5.990	5.980	5.990	37,000	221,360	5.9827	5.227	5.192	5.227	5.218	5.227	42,404	5.2203	0.00%
2021-02-24	5.990	5.850	6.000	5.900	6.000	61,000	363,960	5.9666	5.227	5.105	5.235	5.148	5.235	69,909	5.2062	-0.17%
2021-02-23	6.000	6.000	6.010	5.950	6.000	59,000	353,000	5.9831	5.235	5.235	5.244	5.192	5.235	67,617	5.2206	0.00%
2021-02-22	6.000	5.950	6.010	5.950	6.000	98,000	585,530	5.9748	5.235	5.192	5.244	5.192	5.235	112,312	5.2134	-0.33%
2021-02-19	6.020	5.960	6.020	5.950	6.020	60,000	359,230	5.9872	5.253	5.201	5.253	5.192	5.253	68,763	5.2242	0.17%
2021-02-18	6.010	5.950	6.000	5.950	6.010	72,000	430,450	5.9785	5.244	5.192	5.235	5.192	5.244	82,515	5.2166	-0.17%
2021-02-17	6.020	5.970	6.020	5.960	6.020	84,000	502,960	5.9876	5.253	5.209	5.253	5.201	5.253	96,268	5.2246	0.00%
2021-02-16	6.020	5.970	6.030	5.950	6.020	62,000	370,610	5.9776	5.253	5.209	5.262	5.192	5.253	71,055	5.2158	0.00%
2021-02-11	6.020	5.980	6.020	5.950	6.020	72,000	430,370	5.9774	5.253	5.218	5.253	5.192	5.253	82,515	5.2156	0.17%
2021-02-10	6.010	5.940	6.010	5.950	6.010	80,000	477,700	5.9713	5.244	5.183	5.244	5.192	5.244	91,683	5.2103	0.00%
2021-02-09	6.010	5.950	6.010	5.950	6.010	73,000	436,330	5.9771	5.244	5.192	5.244	5.192	5.244	83,661	5.2154	0.00%
2021-02-08	6.010	5.900	6.010	5.950	6.010	58,000	346,720	5.9779	5.244	5.148	5.244	5.192	5.244	66,471	5.2161	0.00%
2021-02-05	6.010	5.930	6.010	5.940	6.010	67,000	400,560	5.9785	5.244	5.174	5.244	5.183	5.244	76,785	5.2166	-0.17%
2021-02-04	6.020	5.910	6.030	5.950	6.030	95,000	568,180	5.9808	5.253	5.157	5.262	5.192	5.262	108,874	5.2187	0.33%
2021-02-03	6.000	5.940	6.000	5.930	6.000	85,000	506,850	5.9629	5.235	5.183	5.235	5.174	5.235	97,414	5.2031	0.33%
2021-02-02	5.980	5.930	5.990	5.920	5.990	67,000	398,760	5.9516	5.218	5.174	5.227	5.166	5.227	76,785	5.1932	0.17%
2021-02-01	5.970	5.920	5.980	5.900	5.980	88,000	521,760	5.9291	5.209	5.166	5.218	5.148	5.218	100,852	5.1735	0.84%
2021-01-29	5.920	5.870	5.930	5.800	6.060	105,000	614,850	5.8557	5.166	5.122	5.174	5.061	5.288	120,335	5.1095	1.02%
2021-01-28	5.860	5.770	5.870	5.800	5.860	82,000	478,080	5.8302	5.113	5.035	5.122	5.061	5.113	93,976	5.0873	0.17%
2021-01-27	5.850	5.730	5.850	5.770	5.850	65,000	377,220	5.8034	5.105	5.000	5.105	5.035	5.105	74,493	5.0638	0.34%
2021-01-26	5.830	5.750	5.840	5.770	5.840	71,000	411,770	5.7996	5.087	5.017	5.096	5.035	5.096	81,369	5.0605	0.69%
2021-01-25	5.790	5.700	5.800	5.750	5.830	89,000	514,680	5.7829	5.052	4.974	5.061	5.017	5.087	101,998	5.0460	-0.17%
2021-01-22	5.800	5.720	5.770	5.750	5.820	82,000	473,280	5.7717	5.061	4.991	5.035	5.017	5.078	93,976	5.0362	-0.17%
2021-01-21	5.810	5.770	5.810	5.750	5.810	62,000	358,350	5.7798	5.070	5.035	5.070	5.017	5.070	71,055	5.0433	0.17%
2021-01-20	5.800	5.750	5.810	5.730	5.810	116,000	669,270	5.7696	5.061	5.017	5.070	5.000	5.070	132,941	5.0343	0.17%
2021-01-19	5.790	5.750	5.800	5.710	5.810	86,000	494,160	5.7460	5.052	5.017	5.061	4.982	5.070	98,560	5.0138	0.00%
2021-01-18	5.790	5.710	5.800	5.640	5.790	68,000	388,880	5.7188	5.052	4.982	5.061	4.921	5.052	77,931	4.9901	0.70%
2021-01-15	5.750	5.680	5.760	5.610	5.760	73,000	415,140	5.6868	5.017	4.956	5.026	4.895	5.026	83,661	4.9622	0.35%
2021-01-14	5.730	5.640	5.740	5.600	5.730	78,000	441,290	5.6576	5.000	4.921	5.009	4.886	5.000	89,391	4.9366	0.70%
2021-01-13	5.690	5.630	5.730	5.610	5.690	71,000	400,860	5.6459	4.965	4.913	5.000	4.895	4.965	81,369	4.9264	0.18%
2021-01-12	5.680	5.620	5.690	5.580	5.680	70,000	394,010	5.6287	4.956	4.904	4.965	4.869	4.956	80,223	4.9114	1.07%
2021-01-11	5.620	5.520	5.650	5.490	5.640	62,000	345,360	5.5703	4.904	4.817	4.930	4.790	4.921	71,055	4.8605	2.37%
2021-01-08	5.490	5.410	5.500	5.450	5.500	67,000	365,810	5.4599	4.790	4.721	4.799	4.755	4.799	76,785	4.7641	0.55%
2021-01-07	5.460	5.410	5.460	5.400	5.460	68,000	369,220	5.4297	4.764	4.721	4.764	4.712	4.764	77,931	4.7378	0.00%
2021-01-06	5.460	5.420	5.460	5.400	5.460	67,000	363,320	5.4227	4.764	4.729	4.764	4.712	4.764	76,785	4.7317	0.00%
2021-01-05	5.460	-	5.460	5.400	5.460	52,000	281,880	5.4208	4.764	-	4.764	4.712	4.764	59,594	4.7300	0.00%
2021-01-04	5.460	5.430	5.460	5.400	5.470	53,000	287,620	5.4268	4.764	4.738	4.764	4.712	4.773	60,740	4.7352	-0.18%
2020-12-31	5.470	5.410	5.470	5.450	5.470	25,000	136,570	5.4628	4.773	4.721	4.773	4.755	4.773	28,651	4.7667	0.00%
2020-12-30	5.470	5.400	5.470	5.410	5.470	22,000	120,110	5.4595	4.773	4.712	4.773	4.721	4.773	25,213	4.7638	0.00%
2020-12-29	5.470	5.410	5.470	5.400	5.470	48,000	260,990	5.4373	4.773	4.721	4.773	4.712	4.773	55,010	4.7444	0.00%
2020-12-28	5.470	5.420	5.470	5.460	5.470	37,000	202,210	5.4651	4.773	4.729	4.773	4.764	4.773	42,404	4.7687	0.18%
2020-12-24	5.460	5.440	5.460	5.400	5.470	63,000	342,950	5.4437	4.764	4.747	4.764	4.712	4.773	72,201	4.7500	-0.18%
2020-12-23	5.470	5.400	5.470	5.400	5.480	94,000	512,870	5.4561	4.773	4.712	4.773	4.712	4.782	107,728	4.7608	-0.18%
2020-12-22	5.480	5.420	5.480	5.410	5.480	72,000	392,420	5.4503	4.782	4.729	4.782	4.721	4.782	82,515	4.7557	0.00%
2020-12-21	5.480	5.430	5.480	5.420	5.480	71,000	387,510	5.4579	4.782	4.738	4.782	4.729	4.782	81,369	4.7624	0.00%
2020-12-18	5.480	5.430	5.480	5.420	5.480	87,000	474,450	5.4534	4.782	4.738	4.782	4.729	4.782	99,706	4.7585	-0.18%
2020-12-17	5.490	5.450	5.490	5.420	5.510	63,000	344,370	5.4662	4.790	4.755	4.790	4.729	4.808	72,201	4.7696	0.18%
2020-12-16	5.480	5.100	5.480	5.420	5.480	68,000	370,820	5.4532	4.782	4.450	4.782	4.729	4.782	77,931	4.7583	0.00%
2020-12-15	5.480	5.440	5.480	5.410	5.480	98,000	533,820	5.4471	4.782	4.747	4.782	4.721	4.782	112,312	4.7530	0.00%
2020-12-14	5.480	5.420	5.480	5.400	5.490	94,000	512,780	5.4551	4.782	4.729	4.782	4.712	4.790	107,728	4.7599	0.00%
2020-12-11	5.480	4.500	5.480	5.450	5.480	79,000	432,140	5.4701	4.782	3.927	4.782	4.755	4.782	90,537	4.7731	0.00%
2020-12-10	5.480	5.450	5.490	5.450	5.500	78,000	427,530	5.4812	4.782	4.755	4.790	4.755	4.799	89,391	4.7827	0.00%
2020-12-09	5.480	5.410	5.480	5.450	5.480	62,000	339,010	5.4679	4.782	4.721	4.782	4.755	4.782	71,055	4.7711	0.00%
2020-12-08	5.480	5.400	5.480	5.410	5.490	94,000	513,410	5.4618	4.782	4.712	4.782	4.721	4.790	107,728	4.7658	0.18%
2020-12-07	5.470	5.460	5.500	5.450	5.510	96,000	525,900	5.4781	4.773	4.764	4.799	4.755	4.808	110,020	4.7800	-0.73%
2020-12-04	5.510	5.480	5.510	5.460	5.520	75,000	411,790	5.4905	4.808	4.782	4.808	4.764	4.817	85,953	4.7909	-0.18%
2020-12-03	5.520	5.480	5.520	5.470	5.530	85,000	467,720	5.5026	4.817	4.782	4.817	4.773	4.825	97,414	4.8014	0.00%
2020-12-02	5.520	5.480	5.520	5.470	5.530	88,000	483,680	5.4964	4.817	4.782	4.817	4.773	4.825	100,852	4.7959	0.00%
2020-12-01	5.520	5.500	5.560	5.460	5.520	83,000	455,790	5.4914	4.817	4.799	4.851	4.764	4.817	95,122	4.7917	0.18%
2020-11-30	5.510	5.430	5.550	5.400	5.520	101,000	549,160	5.4372	4.808	4.738	4.843	4.712	4.817	115,750	4.7443	0.92%
2020-11-27	5.460	5.400	5.490	5.380	5.460	82,000	444,100	5.4159	4.764	4.712	4.790	4.694	4.764	93,976	4.7257	0.55%
2020-11-26	5.430	5.380	5.430	5.370	5.430	78,000	421,530	5.4042	4.738	4.694	4.738	4.686	4.738	89,391	4.7156	-0.18%
2020-11-25	5.440	5.400	5.460	5.380	5.440	81,000	438,020	5.4077	4.747	4.712	4.764	4.694	4.747	92,830	4.7185	-0.37%
2020-11-24	5.460	5.380	5.470	5.370	5.460	91,000	490,900	5.3945	4.764	4.694	4.773	4.686	4.764	104,290	4.7071	0.74%
2020-11-23	5.420	5.370	5.390	5.330	5.420	121,000	650,520	5.3762	4.729	4.686	4.703	4.651	4.729	138,671	4.6911	0.18%
2020-11-20	5.410	5.370	5.500	5.350	5.410	80,000	431,010	5.3876	4.721	4.686	4.799	4.668	4.721	91,683	4.7011	1.12%
2020-11-19	5.350	5.320	5.360	5.290	5.360	73,000	388,940	5.3279	4.668	4.642	4.677	4.616	4.677	83,661	4.6490	0.00%
2020-11-18	5.350	5.280	5.350	5.250	5.350	114,000	603,440	5.2933	4.668	4.607	4.668	4.581	4.668	130,649	4.6188	0.38%
2020-11-17	5.330	5.300	5.350	5.250	5.350	92,000	488,010	5.3045	4.651	4.625	4.668	4.581	4.668	105,436	4.6285	0.38%
2020-11-16	5.310	5.260	5.310	5.240	5.310	74,000	390,640	5.2789	4.633	4.590	4.633	4.572	4.633	84,807	4.6062	0.38%
2020-11-13	5.290	5.250	5.310	5.210	5.290	93,000	488,400	5.2516	4.616	4.581	4.633	4.546	4.616	106,582	4.5824	-0.19%
2020-11-12	5.300	5.260	5.340	5.240	5.300	80,000	421,540	5.2693	4.625	4.590	4.660	4.572	4.625	91,683	4.5978	0.57%
2020-11-11	5.270	5.240	5.300	5.210	5.290	84,000	439,790	5.2356	4.598	4.572	4.625	4.546	4.616	96,268	4.5684	0.19%
2020-11-10	5.260	5.220	5.260	5.220	5.320	80,000	420,150	5.2519	4.590	4.555	4.590	4.555	4.642	91,683	4.5826	-0.75%
2020-11-09	5.300	5.250	5.300	5.150	5.310	98,000	510,460	5.2088	4.625	4.581	4.625	4.494	4.633	112,312	4.5450	1.92%
2020-11-06	5.200	5.110	5.200	5.080	5.200	68,000	348,170	5.1201	4.537	4.459	4.537	4.433	4.537	77,931	4.4677	1.76%
2020-11-05	5.110	5.100	5.150	5.040	5.140	77,000	391,920	5.0899	4.459	4.450	4.494	4.398	4.485	88,245	4.4413	0.20%
2020-11-04	5.100	5.060	5.110	5.030	5.110	76,000	384,380	5.0576	4.450	4.415	4.459	4.389	4.459	87,099	4.4131	0.59%
2020-11-03	5.070	5.030	5.090	5.000	5.080	99,000	497,630	5.0266	4.424	4.389	4.441	4.363	4.433	113,458	4.3860	0.40%
2020-11-02	5.050	4.950	5.050	4.950	5.050	100,000	499,430	4.9943	4.406	4.319	4.406	4.319	4.406	114,604	4.3579	1.00%
2020-10-30	5.000	4.940	5.000	4.910	5.000	83,000	411,210	4.9543	4.363	4.310	4.363	4.284	4.363	95,122	4.3230	1.01%
2020-10-29	4.950	4.890	4.960	4.860	4.950	89,000	436,100	4.9000	4.319	4.267	4.328	4.241	4.319	101,998	4.2756	0.81%
2020-10-28	4.910	4.860	4.930	4.840	4.910	76,000	370,330	4.8728	4.284	4.241	4.302	4.223	4.284	87,099	4.2518	0.41%
2020-10-27	4.890	4.870	4.900	4.860	4.900	66,000	321,620	4.8730	4.267	4.249	4.276	4.241	4.276	75,639	4.2520	-0.20%
2020-10-23	4.900	4.870	4.910	4.840	4.900	93,000	452,860	4.8695	4.276	4.249	4.284	4.223	4.276	106,582	4.2489	0.41%
2020-10-22	4.880	4.860	4.910	4.850	4.900	72,000	350,660	4.8703	4.258	4.241	4.284	4.232	4.276	82,515	4.2496	0.21%
2020-10-21	4.870	4.850	4.870	4.830	4.890	62,000	301,330	4.8602	4.249	4.232	4.249	4.214	4.267	71,055	4.2408	0.00%
2020-10-20	4.870	4.800	4.870	4.830	4.920	77,000	375,060	4.8709	4.249	4.188	4.249	4.214	4.293	88,245	4.2502	-0.41%
2020-10-19	4.890	4.870	4.900	4.850	4.930	81,000	395,440	4.8820	4.267	4.249	4.276	4.232	4.302	92,830	4.2599	-1.01%
2020-10-16	4.940	4.880	4.950	4.840	4.940	89,000	435,240	4.8903	4.310	4.258	4.319	4.223	4.310	101,998	4.2671	0.82%
2020-10-15	4.900	4.860	4.900	4.850	4.940	59,000	288,550	4.8907	4.276	4.241	4.276	4.232	4.310	67,617	4.2674	1.87%
2020-10-14	4.810	-	4.870	4.810	4.930	76,000	369,160	4.8574	4.197	-	4.249	4.197	4.302	87,099	4.2384	-1.84%
2020-10-12	4.900	4.900	4.970	4.850	4.950	69,000	337,950	4.8978	4.276	4.276	4.337	4.232	4.319	79,077	4.2737	-1.01%
2020-10-09	4.950	4.850	4.990	4.800	4.950	81,000	396,180	4.8911	4.319	4.232	4.354	4.188	4.319	92,830	4.2678	0.61%
2020-10-08	4.920	4.860	4.930	4.830	4.930	152,000	743,540	4.8917	4.293	4.241	4.302	4.214	4.302	174,199	4.2683	0.00%
2020-10-07	4.920	4.850	4.950	4.830	4.950	60,000	293,290	4.8882	4.293	4.232	4.319	4.214	4.319	68,763	4.2653	0.00%
2020-10-06	4.920	4.800	4.950	4.780	4.930	64,000	311,280	4.8638	4.293	4.188	4.319	4.171	4.302	73,347	4.2439	0.00%
2020-10-05	4.920	4.810	5.000	4.800	4.930	53,000	258,140	4.8706	4.293	4.197	4.363	4.188	4.302	60,740	4.2499	0.20%
2020-09-30	4.910	4.840	4.940	4.820	4.930	37,000	179,920	4.8627	4.284	4.223	4.310	4.206	4.302	42,404	4.2430	0.00%
2020-09-29	4.910	4.820	5.000	4.820	4.940	47,000	228,390	4.8594	4.284	4.206	4.363	4.206	4.310	53,864	4.2401	-0.41%
2020-09-28	4.930	4.800	5.000	4.800	4.930	42,000	204,300	4.8643	4.302	4.188	4.363	4.188	4.302	48,134	4.2444	-0.40%
2020-09-25	4.950	4.780	4.950	4.760	4.950	56,000	269,520	4.8129	4.319	4.171	4.319	4.153	4.319	64,178	4.1995	-0.60%
2020-09-24	4.980	4.750	4.990	4.980	4.980	1,000	4,980	4.9800	4.345	4.145	4.354	4.345	4.345	1,146	4.3454	0.20%
2020-09-23	4.970	4.730	5.000	4.750	5.000	43,000	207,890	4.8347	4.337	4.127	4.363	4.145	4.363	49,280	4.2186	5.74%
2020-09-22	4.850	4.850	5.000	4.710	4.750	12,000	56,920	4.7433	4.101	4.101	4.228	3.983	4.017	14,191	4.0109	1.04%
2020-09-21	4.800	4.720	4.990	4.710	4.800	17,000	81,130	4.7724	4.059	3.991	4.219	3.983	4.059	20,105	4.0354	4.35%
2020-09-18	4.600	4.550	5.280	-	-	0	0	-	3.890	3.847	4.465	-	-	0	-	0.00%
2020-09-17	4.600	4.600	5.280	4.600	4.600	10,000	46,000	4.6000	3.890	3.890	4.465	3.890	3.890	11,826	3.8897	0.88%
2020-09-16	4.560	4.560	5.280	4.560	4.560	10,000	45,600	4.5600	3.856	3.856	4.465	3.856	3.856	11,826	3.8558	-0.22%
2020-09-15	4.570	4.570	5.280	4.550	4.550	10,000	45,500	4.5500	3.864	3.864	4.465	3.847	3.847	11,826	3.8474	0.00%
2020-09-14	4.570	4.570	4.700	4.550	4.580	7,000	31,880	4.5543	3.864	3.864	3.974	3.847	3.873	8,278	3.8510	-0.65%
2020-09-11	4.600	4.560	4.700	4.600	4.600	20,000	92,000	4.6000	3.890	3.856	3.974	3.890	3.890	23,652	3.8897	-0.22%
2020-09-10	4.610	4.570	5.000	4.610	4.610	12,000	55,320	4.6100	3.898	3.864	4.228	3.898	3.898	14,191	3.8981	0.22%
2020-09-09	4.600	4.570	5.000	4.600	4.600	20,000	92,000	4.6000	3.890	3.864	4.228	3.890	3.890	23,652	3.8897	-0.22%
2020-09-08	4.610	4.560	4.610	4.610	4.610	10,000	46,100	4.6100	3.898	3.856	3.898	3.898	3.898	11,826	3.8981	0.22%
2020-09-07	4.600	4.560	4.600	4.590	4.600	11,000	50,590	4.5991	3.890	3.856	3.890	3.881	3.890	13,009	3.8889	1.10%
2020-09-04	4.550	-	4.610	4.550	4.550	12,000	54,600	4.5500	3.847	-	3.898	3.847	3.847	14,191	3.8474	-0.22%
2020-09-03	4.560	-	4.610	4.560	4.570	14,000	63,860	4.5614	3.856	-	3.898	3.856	3.864	16,557	3.8571	0.00%
2020-09-02	4.560	-	4.610	4.540	4.560	13,000	59,260	4.5585	3.856	-	3.898	3.839	3.856	15,374	3.8545	0.22%
2020-09-01	4.550	4.550	4.610	4.500	4.550	17,000	77,300	4.5471	3.847	3.847	3.898	3.805	3.847	20,105	3.8449	-1.52%
2020-08-31	4.620	4.570	5.280	4.620	4.620	5,000	23,100	4.6200	3.907	3.864	4.465	3.907	3.907	5,913	3.9066	0.22%
2020-08-28	4.610	4.580	5.280	4.610	4.610	10,000	46,100	4.6100	3.898	3.873	4.465	3.898	3.898	11,826	3.8981	0.00%
2020-08-27	4.610	4.570	-	4.610	4.610	10,000	46,100	4.6100	3.898	3.864	-	3.898	3.898	11,826	3.8981	0.00%
2020-08-26	4.610	4.580	-	4.610	4.610	10,000	46,100	4.6100	3.898	3.873	-	3.898	3.898	11,826	3.8981	0.00%
2020-08-25	4.610	4.580	4.620	4.610	4.620	10,000	46,180	4.6180	3.898	3.873	3.907	3.898	3.907	11,826	3.9049	-0.43%
2020-08-24	4.630	4.580	-	4.630	4.630	10,000	46,300	4.6300	3.915	3.873	-	3.915	3.915	11,826	3.9150	0.22%
2020-08-21	4.620	4.570	-	4.620	4.620	16,000	73,920	4.6200	3.907	3.864	-	3.907	3.907	18,922	3.9066	1.32%
2020-08-20	4.560	4.500	-	4.560	4.560	12,000	54,720	4.5600	3.856	3.805	-	3.856	3.856	14,191	3.8558	-0.22%
2020-08-19	4.570	4.500	-	4.570	4.570	10,000	45,700	4.5700	3.864	3.805	-	3.864	3.864	11,826	3.8643	-0.22%
2020-08-18	4.580	4.500	4.980	4.580	4.590	14,000	64,140	4.5814	3.873	3.805	4.211	3.873	3.881	16,557	3.8740	-0.22%
2020-08-17	4.590	4.500	4.980	4.590	4.600	16,000	73,540	4.5963	3.881	3.805	4.211	3.881	3.890	18,922	3.8865	0.22%
2020-08-14	4.580	4.580	4.980	4.580	4.630	15,000	69,200	4.6133	3.873	3.873	4.211	3.873	3.915	17,739	3.9009	0.00%
2020-08-13	4.580	4.580	4.630	4.570	4.580	16,000	73,180	4.5738	3.873	3.873	3.915	3.864	3.873	18,922	3.8675	-0.87%
2020-08-12	4.620	4.570	4.980	4.620	4.620	10,000	46,200	4.6200	3.907	3.864	4.211	3.907	3.907	11,826	3.9066	0.87%
2020-08-11	4.580	4.580	4.980	4.580	4.580	10,000	45,800	4.5800	3.873	3.873	4.211	3.873	3.873	11,826	3.8728	-0.65%
2020-08-10	4.610	4.570	4.980	4.610	4.610	12,000	55,320	4.6100	3.898	3.864	4.211	3.898	3.898	14,191	3.8981	1.10%
2020-08-07	4.560	4.500	4.980	4.560	4.560	21,000	95,760	4.5600	3.856	3.805	4.211	3.856	3.856	24,835	3.8558	-0.22%
2020-08-06	4.570	4.570	4.980	4.570	4.570	15,000	68,550	4.5700	3.864	3.864	4.211	3.864	3.864	17,739	3.8643	-0.65%
2020-08-05	4.600	4.580	4.980	4.600	4.600	12,000	55,200	4.6000	3.890	3.873	4.211	3.890	3.890	14,191	3.8897	0.22%
2020-08-04	4.590	4.580	4.980	4.590	4.590	10,000	45,900	4.5900	3.881	3.873	4.211	3.881	3.881	11,826	3.8812	0.22%
2020-08-03	4.580	4.570	4.980	4.580	4.580	6,000	27,480	4.5800	3.873	3.864	4.211	3.873	3.873	7,096	3.8728	0.22%
2020-07-31	4.570	4.500	4.980	4.570	4.570	6,000	27,420	4.5700	3.864	3.805	4.211	3.864	3.864	7,096	3.8643	0.22%
2020-07-30	4.560	4.560	4.980	4.560	4.560	7,000	31,920	4.5600	3.856	3.856	4.211	3.856	3.856	8,278	3.8558	0.22%
2020-07-29	4.550	4.500	4.980	4.550	4.550	10,000	45,500	4.5500	3.847	3.805	4.211	3.847	3.847	11,826	3.8474	0.00%
2020-07-28	4.550	4.540	4.980	4.550	4.550	6,000	27,300	4.5500	3.847	3.839	4.211	3.847	3.847	7,096	3.8474	0.22%
2020-07-27	4.540	4.530	4.800	4.540	4.540	6,000	27,240	4.5400	3.839	3.830	4.059	3.839	3.839	7,096	3.8389	-1.73%
2020-07-24	4.620	4.530	-	4.620	4.620	6,000	27,620	4.6033	3.907	3.830	-	3.907	3.907	7,096	3.8925	2.67%
2020-07-23	4.500	-	4.620	4.500	4.500	1,000	4,500	4.5000	3.805	-	3.907	3.805	3.805	1,183	3.8051	-3.02%
2020-07-22	4.640	4.640	-	4.640	4.640	14,000	64,960	4.6400	3.923	3.923	-	3.923	3.923	16,557	3.9235	1.98%
2020-07-21	4.550	4.530	4.550	-	-	5,000	22,600	4.5200	3.847	3.830	3.847	-	-	5,913	3.8220	-1.52%
2020-07-20	4.620	4.500	-	4.620	4.620	1,000	4,620	4.6200	3.907	3.805	-	3.907	3.907	1,183	3.9066	1.99%
2020-07-17	4.530	4.530	4.620	-	-	4,000	18,120	4.5300	3.830	3.830	3.907	-	-	4,730	3.8305	0.22%
2020-07-16	4.520	4.520	4.620	-	-	4,000	18,080	4.5200	3.822	3.822	3.907	-	-	4,730	3.8220	0.44%
2020-07-15	4.500	4.550	4.640	4.500	4.500	6,000	27,450	4.5750	3.805	3.847	3.923	3.805	3.805	7,096	3.8685	-3.23%
2020-07-14	4.650	4.500	4.990	-	-	10,000	46,500	4.6500	3.932	3.805	4.219	-	-	11,826	3.9320	0.22%
2020-07-13	4.640	4.500	4.990	4.640	4.640	5,000	23,200	4.6400	3.923	3.805	4.219	3.923	3.923	5,913	3.9235	0.22%
2020-07-10	4.630	4.500	4.990	4.630	4.630	5,000	23,150	4.6300	3.915	3.805	4.219	3.915	3.915	5,913	3.9150	0.22%
2020-07-09	4.620	4.280	4.840	4.620	4.620	8,000	36,960	4.6200	3.907	3.619	4.093	3.907	3.907	9,461	3.9066	0.43%
2020-07-08	4.600	4.280	4.990	4.580	4.600	13,000	59,650	4.5885	3.890	3.619	4.219	3.873	3.890	15,374	3.8799	-0.22%
2020-07-07	4.610	4.280	4.610	4.620	4.620	10,000	46,200	4.6200	3.898	3.619	3.898	3.907	3.907	11,826	3.9066	-0.22%
2020-07-06	4.620	4.280	4.990	4.620	4.620	3,000	13,860	4.6200	3.907	3.619	4.219	3.907	3.907	3,548	3.9066	0.43%
2020-07-03	4.600	4.280	4.990	4.600	4.600	10,000	46,000	4.6000	3.890	3.619	4.219	3.890	3.890	11,826	3.8897	0.88%
2020-07-02	4.560	4.560	4.630	4.490	4.560	12,000	54,070	4.5058	3.856	3.856	3.915	3.797	3.856	14,191	3.8100	-1.30%
2020-06-30	4.620	4.280	4.680	4.620	4.620	5,000	23,100	4.6200	3.907	3.619	3.957	3.907	3.907	5,913	3.9066	0.87%
2020-06-29	4.580	4.280	4.820	4.580	4.580	4,000	18,320	4.5800	3.873	3.619	4.076	3.873	3.873	4,730	3.8728	0.00%
2020-06-26	4.580	4.570	4.580	4.580	4.580	3,000	13,740	4.5800	3.873	3.864	3.873	3.873	3.873	3,548	3.8728	1.22%
2020-06-24	4.600	4.590	4.600	4.600	4.600	2,000	9,200	4.6000	3.826	3.818	3.826	3.826	3.826	2,404	3.8263	0.00%
2020-06-23	4.600	4.590	4.600	4.600	4.600	2,000	9,200	4.6000	3.826	3.818	3.826	3.826	3.826	2,404	3.8263	0.22%
2020-06-22	4.590	4.580	4.590	4.590	4.590	2,000	9,180	4.5900	3.818	3.810	3.818	3.818	3.818	2,404	3.8179	-0.22%
2020-06-19	4.600	4.600	4.920	-	-	3,000	14,400	4.8000	3.826	3.826	4.092	-	-	3,607	3.9926	0.88%
2020-06-18	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.793	3.785	3.793	3.793	3.793	3,607	3.7930	0.00%
2020-06-17	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.793	3.785	3.793	3.793	3.793	3,607	3.7930	-0.22%
2020-06-16	4.570	4.280	4.570	4.570	4.570	3,000	13,710	4.5700	3.801	3.560	3.801	3.801	3.801	3,607	3.8013	0.00%
2020-06-15	4.570	4.560	4.570	4.570	4.570	3,000	13,710	4.5700	3.801	3.793	3.801	3.801	3.801	3,607	3.8013	-0.65%
2020-06-12	4.600	4.550	5.000	4.600	4.600	20,000	92,000	4.6000	3.826	3.785	4.159	3.826	3.826	24,044	3.8263	1.10%
2020-06-11	4.550	4.540	4.550	4.550	4.550	2,000	9,100	4.5500	3.785	3.776	3.785	3.785	3.785	2,404	3.7847	-0.44%
2020-06-10	4.570	4.550	4.570	4.570	4.570	3,000	13,710	4.5700	3.801	3.785	3.801	3.801	3.801	3,607	3.8013	0.00%
2020-06-09	4.570	4.560	4.570	4.570	4.570	4,000	18,280	4.5700	3.801	3.793	3.801	3.801	3.801	4,809	3.8013	0.22%
2020-06-08	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.793	3.785	3.793	3.793	3.793	3,607	3.7930	0.00%
2020-06-05	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.793	3.785	3.793	3.793	3.793	3,607	3.7930	-0.22%
2020-06-04	4.570	4.560	4.570	4.570	4.570	2,000	9,140	4.5700	3.801	3.793	3.801	3.801	3.801	2,404	3.8013	0.00%
2020-06-03	4.570	4.560	4.570	4.570	4.570	2,000	9,140	4.5700	3.801	3.793	3.801	3.801	3.801	2,404	3.8013	-0.22%
2020-06-02	4.580	4.570	4.580	4.580	4.580	3,000	13,740	4.5800	3.810	3.801	3.810	3.810	3.810	3,607	3.8096	0.00%
2020-06-01	4.580	4.570	4.580	4.580	4.580	3,000	13,740	4.5800	3.810	3.801	3.810	3.810	3.810	3,607	3.8096	0.44%
2020-05-29	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.793	3.785	3.793	3.793	3.793	3,607	3.7930	0.22%
2020-05-28	4.550	4.540	4.550	4.550	4.550	2,000	9,100	4.5500	3.785	3.776	3.785	3.785	3.785	2,404	3.7847	0.00%
2020-05-27	4.550	4.540	4.550	4.550	4.550	2,000	9,100	4.5500	3.785	3.776	3.785	3.785	3.785	2,404	3.7847	-0.22%
2020-05-26	4.560	4.550	4.560	4.560	4.560	2,000	9,120	4.5600	3.793	3.785	3.793	3.793	3.793	2,404	3.7930	0.22%
2020-05-25	4.550	4.550	5.000	4.500	4.550	15,000	67,750	4.5167	3.785	3.785	4.159	3.743	3.785	18,033	3.7569	-0.22%
2020-05-22	4.560	4.550	4.560	4.560	4.560	2,000	9,120	4.5600	3.793	3.785	3.793	3.793	3.793	2,404	3.7930	-0.22%
2020-05-21	4.570	4.560	4.570	4.570	4.570	3,000	13,710	4.5700	3.801	3.793	3.801	3.801	3.801	3,607	3.8013	0.00%
2020-05-20	4.570	4.570	4.670	4.560	4.570	3,000	13,690	4.5633	3.801	3.801	3.884	3.793	3.801	3,607	3.7958	-0.22%
2020-05-19	4.580	4.570	4.580	4.580	4.580	2,000	9,160	4.5800	3.810	3.801	3.810	3.810	3.810	2,404	3.8096	0.00%
2020-05-18	4.580	4.570	4.580	4.580	4.580	2,000	9,160	4.5800	3.810	3.801	3.810	3.810	3.810	2,404	3.8096	0.00%
2020-05-15	4.580	4.570	-	4.580	4.580	8,000	36,640	4.5800	3.810	3.801	-	3.810	3.810	9,618	3.8096	0.44%
2020-05-14	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.793	3.785	3.793	3.793	3.793	3,607	3.7930	-0.22%
2020-05-13	4.570	4.560	4.570	4.570	4.570	2,000	9,140	4.5700	3.801	3.793	3.801	3.801	3.801	2,404	3.8013	0.00%
2020-05-12	4.570	4.570	4.580	4.570	4.570	3,000	13,710	4.5700	3.801	3.801	3.810	3.801	3.801	3,607	3.8013	-0.22%
2020-05-11	4.580	4.570	4.670	4.580	4.580	11,000	50,380	4.5800	3.810	3.801	3.884	3.810	3.810	13,224	3.8096	0.00%
2020-05-08	4.580	4.570	4.580	4.580	4.580	2,000	9,160	4.5800	3.810	3.801	3.810	3.810	3.810	2,404	3.8096	0.22%
2020-05-07	4.570	4.560	4.570	4.570	4.570	3,000	13,710	4.5700	3.801	3.793	3.801	3.801	3.801	3,607	3.8013	-0.22%
2020-05-06	4.580	4.570	4.580	4.580	4.580	3,000	13,740	4.5800	3.810	3.801	3.810	3.810	3.810	3,607	3.8096	-0.22%
2020-05-05	4.590	4.580	4.680	-	-	0	0	-	3.818	3.810	3.893	-	-	0	-	0.00%
2020-05-04	4.590	4.580	4.590	4.570	4.590	12,000	54,960	4.5800	3.818	3.810	3.818	3.801	3.818	14,427	3.8096	0.00%
2020-04-29	4.590	4.580	4.590	-	-	0	0	-	3.818	3.810	3.818	-	-	0	-	0.00%
2020-04-28	4.590	4.280	4.840	4.590	4.590	10,000	45,900	4.5900	3.818	3.560	4.026	3.818	3.818	12,022	3.8179	0.22%
2020-04-27	4.580	4.580	4.840	-	-	0	0	-	3.810	3.810	4.026	-	-	0	-	0.00%
2020-04-24	4.580	4.570	5.000	4.580	4.580	8,000	36,640	4.5800	3.810	3.801	4.159	3.810	3.810	9,618	3.8096	0.22%
2020-04-23	4.570	4.570	4.670	-	-	0	0	-	3.801	3.801	3.884	-	-	0	-	0.22%
2020-04-22	4.560	4.280	4.580	4.560	4.570	8,000	36,520	4.5650	3.793	3.560	3.810	3.793	3.801	9,618	3.7971	-0.22%
2020-04-21	4.570	4.570	4.580	4.570	4.580	7,000	32,010	4.5729	3.801	3.801	3.810	3.801	3.810	8,416	3.8037	-0.44%
2020-04-20	4.590	4.580	5.180	-	-	0	0	-	3.818	3.810	4.309	-	-	0	-	0.00%
2020-04-17	4.590	4.580	5.000	4.590	4.590	10,000	45,900	4.5900	3.818	3.810	4.159	3.818	3.818	12,022	3.8179	0.22%
2020-04-16	4.580	4.520	5.000	-	-	0	0	-	3.810	3.760	4.159	-	-	0	-	0.00%
2020-04-15	4.580	4.580	4.670	4.580	4.580	8,000	36,640	4.5800	3.810	3.810	3.884	3.810	3.810	9,618	3.8096	0.22%
2020-04-14	4.570	4.560	4.580	4.570	4.570	2,000	9,140	4.5700	3.801	3.793	3.810	3.801	3.801	2,404	3.8013	0.00%
2020-04-09	4.570	4.570	4.750	-	-	0	0	-	3.801	3.801	3.951	-	-	0	-	0.22%
2020-04-08	4.560	4.300	4.670	-	-	120,000	547,200	4.5600	3.793	3.577	3.884	-	-	144,266	3.7930	0.00%
2020-04-07	4.560	4.550	4.570	4.560	4.560	8,000	36,480	4.5600	3.793	3.785	3.801	3.793	3.793	9,618	3.7930	0.22%
2020-04-06	4.550	4.330	4.560	4.280	4.560	13,000	58,900	4.5308	3.785	3.602	3.793	3.560	3.793	15,629	3.7687	-0.22%
2020-04-03	4.560	4.280	4.790	4.560	4.560	8,000	36,480	4.5600	3.793	3.560	3.984	3.793	3.793	9,618	3.7930	0.00%
2020-04-02	4.560	4.550	4.600	4.560	4.560	8,000	36,480	4.5600	3.793	3.785	3.826	3.793	3.793	9,618	3.7930	0.00%
2020-04-01	4.560	4.550	4.560	4.280	4.560	13,000	58,700	4.5154	3.793	3.785	3.793	3.560	3.793	15,629	3.7559	-0.22%
2020-03-31	4.570	4.570	4.580	-	-	0	0	-	3.801	3.801	3.810	-	-	0	-	0.00%
2020-03-30	4.570	4.560	4.950	4.570	4.570	6,000	27,420	4.5700	3.801	3.793	4.117	3.801	3.801	7,213	3.8013	0.22%
2020-03-27	4.560	4.560	4.760	4.560	4.560	10,000	45,600	4.5600	3.793	3.793	3.959	3.793	3.793	12,022	3.7930	0.00%
2020-03-26	4.560	4.380	4.570	4.560	4.570	9,000	41,060	4.5622	3.793	3.643	3.801	3.793	3.801	10,820	3.7948	-0.22%
2020-03-25	4.570	4.570	5.000	4.570	4.570	1,000	4,570	4.5700	3.801	3.801	4.159	3.801	3.801	1,202	3.8013	0.22%
2020-03-24	4.560	4.550	5.000	4.560	4.560	8,000	36,480	4.5600	3.793	3.785	4.159	3.793	3.793	9,618	3.7930	0.22%
2020-03-23	4.550	4.380	4.570	4.550	4.550	2,000	9,100	4.5500	3.785	3.643	3.801	3.785	3.785	2,404	3.7847	0.00%
2020-03-20	4.550	4.550	4.560	4.550	4.550	3,000	13,650	4.5500	3.785	3.785	3.793	3.785	3.785	3,607	3.7847	0.00%
2020-03-19	4.550	4.550	4.560	4.550	4.550	2,000	9,100	4.5500	3.785	3.785	3.793	3.785	3.785	2,404	3.7847	-0.44%
2020-03-18	4.570	4.100	5.000	4.570	4.570	8,000	36,560	4.5700	3.801	3.410	4.159	3.801	3.801	9,618	3.8013	0.00%
2020-03-17	4.570	4.200	5.000	4.570	4.570	6,000	27,420	4.5700	3.801	3.494	4.159	3.801	3.801	7,213	3.8013	0.00%
2020-03-16	4.570	-	4.570	4.570	4.570	9,000	41,130	4.5700	3.801	-	3.801	3.801	3.801	10,820	3.8013	-4.79%
2020-03-13	4.800	4.800	5.000	4.560	4.560	2,000	9,120	4.5600	3.993	3.993	4.159	3.793	3.793	2,404	3.7930	5.03%
2020-03-12	4.570	4.300	5.000	4.570	4.570	5,000	22,850	4.5700	3.801	3.577	4.159	3.801	3.801	6,011	3.8013	0.00%
2020-03-11	4.570	4.300	4.620	4.570	4.580	10,000	45,720	4.5720	3.801	3.577	3.843	3.801	3.810	12,022	3.8030	-0.44%
2020-03-10	4.590	-	4.680	4.380	4.590	10,000	45,670	4.5670	3.818	-	3.893	3.643	3.818	12,022	3.7988	-0.22%
2020-03-09	4.600	4.300	4.600	4.600	4.620	8,000	36,820	4.6025	3.826	3.577	3.826	3.826	3.843	9,618	3.8283	-0.22%
2020-03-06	4.610	4.300	4.780	4.600	4.610	6,000	27,630	4.6050	3.835	3.577	3.976	3.826	3.835	7,213	3.8304	0.00%
2020-03-05	4.610	4.300	4.690	4.600	4.610	4,000	18,410	4.6025	3.835	3.577	3.901	3.826	3.835	4,809	3.8283	0.22%
2020-03-04	4.600	4.300	4.600	4.500	4.600	14,000	63,600	4.5429	3.826	3.577	3.826	3.743	3.826	16,831	3.7787	2.22%
2020-03-03	4.500	4.300	4.500	4.500	4.610	20,000	90,210	4.5105	3.743	3.577	3.743	3.743	3.835	24,044	3.7518	-2.17%
2020-03-02	4.600	4.300	4.610	4.600	4.600	3,000	13,800	4.6000	3.826	3.577	3.835	3.826	3.826	3,607	3.8263	-0.22%
2020-02-28	4.610	4.190	4.980	-	-	0	0	-	3.835	3.485	4.142	-	-	0	-	0.00%
2020-02-27	4.610	4.600	4.930	4.600	4.610	3,000	13,810	4.6033	3.835	3.826	4.101	3.826	3.835	3,607	3.8290	0.00%
2020-02-26	4.610	4.600	4.840	-	-	0	0	-	3.835	3.826	4.026	-	-	0	-	0.00%
2020-02-25	4.610	4.610	4.840	4.610	4.610	1,000	4,610	4.6100	3.835	3.835	4.026	3.835	3.835	1,202	3.8346	0.00%
2020-02-24	4.610	4.310	4.720	4.610	4.610	3,000	13,830	4.6100	3.835	3.585	3.926	3.835	3.835	3,607	3.8346	-0.43%
2020-02-21	4.630	4.330	4.630	4.640	4.640	3,000	13,920	4.6400	3.851	3.602	3.851	3.860	3.860	3,607	3.8595	-0.43%
2020-02-20	4.650	4.640	4.650	-	-	0	0	-	3.868	3.860	3.868	-	-	0	-	0.00%
2020-02-19	4.650	4.300	4.650	4.650	4.650	3,000	13,950	4.6500	3.868	3.577	3.868	3.868	3.868	3,607	3.8678	0.22%
2020-02-18	4.640	4.300	4.640	-	-	0	0	-	3.860	3.577	3.860	-	-	0	-	-0.22%
2020-02-17	4.650	4.300	4.650	4.650	4.650	2,000	9,300	4.6500	3.868	3.577	3.868	3.868	3.868	2,404	3.8678	-0.21%
2020-02-14	4.660	4.300	4.670	4.660	4.660	3,000	13,980	4.6600	3.876	3.577	3.884	3.876	3.876	3,607	3.8762	0.00%
2020-02-13	4.660	4.300	4.680	-	-	0	0	-	3.876	3.577	3.893	-	-	0	-	0.00%
2020-02-12	4.660	4.300	4.660	4.660	4.660	4,000	18,640	4.6600	3.876	3.577	3.876	3.876	3.876	4,809	3.8762	-0.21%
2020-02-11	4.670	4.300	4.680	-	-	0	0	-	3.884	3.577	3.893	-	-	0	-	0.00%
2020-02-10	4.670	4.300	4.700	4.670	4.670	3,000	14,010	4.6700	3.884	3.577	3.909	3.884	3.884	3,607	3.8845	-0.21%
2020-02-07	4.680	4.300	4.680	-	-	0	0	-	3.893	3.577	3.893	-	-	0	-	-0.21%
2020-02-06	4.690	4.580	4.700	4.690	4.690	3,000	14,070	4.6900	3.901	3.810	3.909	3.901	3.901	3,607	3.9011	0.21%
2020-02-05	4.680	4.310	4.690	-	-	0	0	-	3.893	3.585	3.901	-	-	0	-	0.00%
2020-02-04	4.680	4.310	4.690	4.680	4.690	3,000	14,060	4.6867	3.893	3.585	3.901	3.893	3.901	3,607	3.8983	-0.21%
2020-02-03	4.690	-	4.750	4.690	4.690	3,000	14,070	4.6900	3.901	-	3.951	3.901	3.901	3,607	3.9011	-0.21%
2020-01-31	4.700	-	4.700	-	-	0	0	-	3.909	-	3.909	-	-	0	-	-3.09%
2020-01-30	4.850	4.850	5.280	4.700	4.700	3,000	14,100	4.7000	4.034	4.034	4.392	3.909	3.909	3,607	3.9094	2.11%
2020-01-29	4.750	-	4.840	4.750	4.750	3,000	14,250	4.7500	3.951	-	4.026	3.951	3.951	3,607	3.9510	0.64%
2020-01-24	4.720	4.300	4.720	4.720	4.720	4,000	18,880	4.7200	3.926	3.577	3.926	3.926	3.926	4,809	3.9261	0.00%
2020-01-23	4.720	4.720	4.790	-	-	0	0	-	3.926	3.926	3.984	-	-	0	-	0.43%
2020-01-22	4.700	4.700	4.790	-	-	0	0	-	3.909	3.909	3.984	-	-	0	-	0.00%
2020-01-21	4.700	4.700	4.790	4.700	4.700	4,000	18,800	4.7000	3.909	3.909	3.984	3.909	3.909	4,809	3.9094	0.00%
2020-01-20	4.700	4.100	4.700	4.700	4.700	5,000	23,500	4.7000	3.909	3.410	3.909	3.909	3.909	6,011	3.9094	0.00%
2020-01-17	4.700	-	4.700	4.700	4.700	8,000	37,600	4.7000	3.909	-	3.909	3.909	3.909	9,618	3.9094	0.00%
2020-01-16	4.700	4.680	4.700	4.700	4.700	6,000	28,200	4.7000	3.909	3.893	3.909	3.909	3.909	7,213	3.9094	0.86%
2020-01-15	4.660	4.660	4.690	4.650	4.650	10,000	46,500	4.6500	3.876	3.876	3.901	3.868	3.868	12,022	3.8678	1.30%
2020-01-14	4.600	4.100	4.600	4.600	4.600	8,000	36,800	4.6000	3.826	3.410	3.826	3.826	3.826	9,618	3.8263	2.22%
2020-01-13	4.500	4.500	4.580	-	-	0	0	-	3.743	3.743	3.810	-	-	0	-	0.00%
2020-01-10	4.500	4.200	4.540	4.500	4.500	3,000	13,500	4.5000	3.743	3.494	3.776	3.743	3.743	3,607	3.7431	0.00%
2020-01-09	4.500	-	4.500	4.340	4.500	15,000	66,380	4.4253	3.743	-	3.743	3.610	3.743	18,033	3.6810	3.69%
2020-01-08	4.340	4.110	4.350	4.340	4.350	3,000	13,030	4.3433	3.610	3.419	3.618	3.610	3.618	3,607	3.6128	-0.23%
2020-01-07	4.500	4.320	4.500	4.490	4.510	6,000	27,000	4.5000	3.618	3.474	3.618	3.610	3.626	7,462	3.6183	0.00%
2020-01-06	4.500	-	4.500	4.500	4.500	3,000	13,500	4.5000	3.618	-	3.618	3.618	3.618	3,731	3.6183	0.00%
2020-01-03	4.500	-	5.180	4.500	4.500	5,000	22,500	4.5000	3.618	-	4.165	3.618	3.618	6,218	3.6183	0.00%
2020-01-02	4.500	4.700	4.800	4.500	4.700	7,000	31,700	4.5286	3.618	3.779	3.860	3.618	3.779	8,706	3.6413	-6.25%
2019-12-31	4.800	4.800	5.280	4.500	4.500	5,000	22,500	4.5000	3.860	3.860	4.245	3.618	3.618	6,218	3.6183	6.67%
2019-12-30	4.500	4.000	5.280	4.500	4.500	1,000	4,500	4.5000	3.618	3.216	4.245	3.618	3.618	1,244	3.6183	0.00%
2019-12-27	4.500	4.050	4.500	4.500	4.500	9,000	40,500	4.5000	3.618	3.256	3.618	3.618	3.618	11,193	3.6183	0.00%
2019-12-24	4.500	4.720	5.000	4.500	4.500	5,000	22,500	4.5000	3.618	3.795	4.020	3.618	3.618	6,218	3.6183	0.00%
2019-12-23	4.500	4.200	5.000	4.490	4.500	7,000	31,480	4.4971	3.618	3.377	4.020	3.610	3.618	8,706	3.6160	0.22%
2019-12-20	4.490	4.490	4.850	4.490	4.530	5,000	22,560	4.5120	3.610	3.610	3.900	3.610	3.642	6,218	3.6280	-3.02%
2019-12-19	4.630	4.490	5.000	4.500	4.500	6,000	27,430	4.5717	3.723	3.610	4.020	3.618	3.618	7,462	3.6759	-5.51%
2019-12-18	4.900	4.900	4.950	4.490	4.630	5,000	22,590	4.5180	3.940	3.940	3.980	3.610	3.723	6,218	3.6328	6.29%
2019-12-17	4.610	4.610	4.950	4.500	4.500	8,000	36,000	4.5000	3.707	3.707	3.980	3.618	3.618	9,949	3.6183	2.44%
2019-12-16	4.500	4.300	4.500	4.500	4.500	4,000	18,000	4.5000	3.618	3.457	3.618	3.618	3.618	4,975	3.6183	0.00%
2019-12-13	4.500	4.350	4.500	4.500	4.500	3,000	13,500	4.5000	3.618	3.498	3.618	3.618	3.618	3,731	3.6183	0.00%
2019-12-12	4.500	4.290	4.500	4.500	4.500	4,000	18,000	4.5000	3.618	3.449	3.618	3.618	3.618	4,975	3.6183	0.00%
2019-12-11	4.500	-	4.500	4.500	4.500	8,000	36,000	4.5000	3.618	-	3.618	3.618	3.618	9,949	3.6183	0.00%
2019-12-10	4.500	-	4.510	4.500	4.500	5,000	22,500	4.5000	3.618	-	3.626	3.618	3.618	6,218	3.6183	-0.22%
2019-12-09	4.510	4.500	4.510	4.510	4.510	10,000	45,100	4.5100	3.626	3.618	3.626	3.626	3.626	12,437	3.6263	0.00%
2019-12-06	4.510	4.500	4.510	4.510	4.510	8,000	36,080	4.5100	3.626	3.618	3.626	3.626	3.626	9,949	3.6263	0.00%
2019-12-05	4.510	-	4.510	4.500	4.510	6,000	27,030	4.5050	3.626	-	3.626	3.618	3.626	7,462	3.6223	0.00%
2019-12-04	4.510	4.490	4.510	4.510	4.510	8,000	36,080	4.5100	3.626	3.610	3.626	3.626	3.626	9,949	3.6263	0.00%
2019-12-03	4.510	4.500	4.510	4.310	4.510	5,000	22,320	4.4640	3.626	3.618	3.626	3.466	3.626	6,218	3.5894	0.00%
2019-12-02	4.510	2.880	4.510	4.510	4.510	10,000	45,100	4.5100	3.626	2.316	3.626	3.626	3.626	12,437	3.6263	0.00%
2019-11-29	4.510	2.970	4.510	4.510	4.510	11,000	49,610	4.5100	3.626	2.388	3.626	3.626	3.626	13,680	3.6263	0.00%
2019-11-28	4.510	-	4.510	4.510	4.510	6,000	27,060	4.5100	3.626	-	3.626	3.626	3.626	7,462	3.6263	0.00%
2019-11-27	4.510	-	4.510	4.510	4.510	10,000	45,100	4.5100	3.626	-	3.626	3.626	3.626	12,437	3.6263	0.00%
2019-11-26	4.510	-	4.510	4.510	4.510	11,000	49,610	4.5100	3.626	-	3.626	3.626	3.626	13,680	3.6263	0.00%
2019-11-25	4.510	-	4.510	4.510	4.510	10,000	45,100	4.5100	3.626	-	3.626	3.626	3.626	12,437	3.6263	0.00%
2019-11-22	4.510	4.400	4.510	4.510	4.510	8,000	36,080	4.5100	3.626	3.538	3.626	3.626	3.626	9,949	3.6263	0.00%
2019-11-21	4.510	3.260	4.510	4.510	4.510	16,000	72,160	4.5100	3.626	2.621	3.626	3.626	3.626	19,899	3.6263	0.00%
2019-11-20	4.510	3.440	4.510	4.510	4.510	8,000	36,080	4.5100	3.626	2.766	3.626	3.626	3.626	9,949	3.6263	0.00%
2019-11-19	4.510	-	4.510	4.510	4.510	6,000	27,060	4.5100	3.626	-	3.626	3.626	3.626	7,462	3.6263	0.00%
2019-11-18	4.510	4.500	4.510	4.400	4.510	11,000	49,440	4.4945	3.626	3.618	3.626	3.538	3.626	13,680	3.6139	0.45%
2019-11-15	4.490	4.400	4.510	4.310	4.500	10,000	44,500	4.4500	3.610	3.538	3.626	3.466	3.618	12,437	3.5781	-0.22%
2019-11-14	4.500	4.300	4.510	4.500	4.510	8,000	36,060	4.5075	3.618	3.457	3.626	3.618	3.626	9,949	3.6243	0.00%
2019-11-13	4.500	4.450	4.500	4.500	4.500	6,000	27,000	4.5000	3.618	3.578	3.618	3.618	3.618	7,462	3.6183	-0.22%
2019-11-12	4.510	4.500	4.510	4.510	4.510	6,000	27,060	4.5100	3.626	3.618	3.626	3.626	3.626	7,462	3.6263	0.00%
2019-11-11	4.510	4.510	4.550	4.510	4.510	5,000	22,550	4.5100	3.626	3.626	3.659	3.626	3.626	6,218	3.6263	0.00%
2019-11-08	4.510	4.510	4.550	4.510	4.510	3,000	13,530	4.5100	3.626	3.626	3.659	3.626	3.626	3,731	3.6263	0.22%
2019-11-07	4.500	3.270	4.500	4.500	4.500	14,000	63,000	4.5000	3.618	2.629	3.618	3.618	3.618	17,411	3.6183	0.00%
2019-11-06	4.500	3.260	4.500	4.500	4.500	14,000	63,000	4.5000	3.618	2.621	3.618	3.618	3.618	17,411	3.6183	0.00%
2019-11-05	4.500	3.240	4.500	4.500	4.500	12,000	54,000	4.5000	3.618	2.605	3.618	3.618	3.618	14,924	3.6183	0.00%
2019-11-04	4.500	3.220	4.500	4.500	4.500	5,000	22,500	4.5000	3.618	2.589	3.618	3.618	3.618	6,218	3.6183	0.00%
2019-11-01	4.500	4.400	4.500	4.500	4.500	7,000	31,500	4.5000	3.618	3.538	3.618	3.618	3.618	8,706	3.6183	0.00%
2019-10-31	4.500	4.430	4.500	4.490	4.500	9,000	40,460	4.4956	3.618	3.562	3.618	3.610	3.618	11,193	3.6147	0.22%
2019-10-30	4.490	4.410	4.490	4.400	4.490	14,000	62,410	4.4579	3.610	3.546	3.610	3.538	3.610	17,411	3.5844	-0.22%
2019-10-29	4.500	-	4.500	4.490	4.500	16,000	71,940	4.4963	3.618	-	3.618	3.610	3.618	19,899	3.6153	0.00%
2019-10-28	4.500	3.190	4.500	4.490	4.500	14,000	62,900	4.4929	3.618	2.565	3.618	3.610	3.618	17,411	3.6126	0.22%
2019-10-25	4.490	2.780	4.490	4.490	4.500	17,000	76,460	4.4976	3.610	2.235	3.610	3.610	3.618	21,143	3.6164	0.00%
2019-10-24	4.490	2.840	4.500	4.490	4.490	15,000	67,350	4.4900	3.610	2.284	3.618	3.610	3.610	18,655	3.6103	-0.22%
2019-10-23	4.500	2.900	4.500	4.480	4.500	16,000	71,920	4.4950	3.618	2.332	3.618	3.602	3.618	19,899	3.6143	0.22%
2019-10-22	4.490	2.990	4.500	4.470	4.500	22,000	98,610	4.4823	3.610	2.404	3.618	3.594	3.618	27,361	3.6041	0.00%
2019-10-21	4.490	3.060	4.500	4.480	4.490	12,000	53,800	4.4833	3.610	2.460	3.618	3.602	3.610	14,924	3.6049	0.00%
2019-10-18	4.490	3.110	4.500	4.490	4.490	16,000	71,840	4.4900	3.610	2.501	3.618	3.610	3.610	19,899	3.6103	0.00%
2019-10-17	4.490	3.080	4.500	4.480	4.490	18,000	80,770	4.4872	3.610	2.477	3.618	3.602	3.610	22,386	3.6080	0.22%
2019-10-16	4.480	3.130	4.480	4.480	4.500	26,000	116,720	4.4892	3.602	2.517	3.602	3.602	3.618	32,336	3.6096	-0.44%
2019-10-15	4.500	3.150	4.500	4.480	4.500	25,000	112,240	4.4896	3.618	2.533	3.618	3.602	3.618	31,092	3.6099	0.22%
2019-10-14	4.490	2.980	4.490	4.500	4.500	10,000	45,000	4.5000	3.610	2.396	3.610	3.618	3.618	12,437	3.6183	-0.22%
2019-10-11	4.500	3.010	4.500	4.470	4.500	38,000	170,710	4.4924	3.618	2.420	3.618	3.594	3.618	47,260	3.6122	0.22%
2019-10-10	4.490	3.090	4.500	4.490	4.490	42,000	188,580	4.4900	3.610	2.485	3.618	3.610	3.610	52,234	3.6103	0.22%
2019-10-09	4.480	3.150	4.480	4.480	4.500	55,000	246,600	4.4836	3.602	2.533	3.602	3.602	3.618	68,402	3.6051	0.00%
2019-10-08	4.480	4.190	4.480	4.460	4.490	68,000	304,170	4.4731	3.602	3.369	3.602	3.586	3.610	84,570	3.5967	-0.44%
2019-10-04	4.500	2.680	4.500	4.480	4.500	24,000	107,730	4.4888	3.618	2.155	3.618	3.602	3.618	29,848	3.6093	0.00%
2019-10-03	4.500	2.960	4.500	4.480	4.500	37,000	166,120	4.4897	3.618	2.380	3.618	3.602	3.618	46,016	3.6100	0.00%
2019-10-02	4.500	4.200	4.500	4.500	4.500	16,000	72,000	4.5000	3.618	3.377	3.618	3.618	3.618	19,899	3.6183	0.00%
2019-09-30	4.500	-	4.930	4.500	4.500	20,000	90,000	4.5000	3.618	-	3.964	3.618	3.618	24,874	3.6183	0.00%
2019-09-27	4.500	4.300	4.500	4.490	4.500	22,000	98,950	4.4977	3.618	3.457	3.618	3.610	3.618	27,361	3.6165	0.22%
2019-09-26	4.490	3.180	4.490	4.490	4.490	9,000	40,410	4.4900	3.610	2.557	3.610	3.610	3.610	11,193	3.6103	0.22%
2019-09-25	4.480	4.180	4.480	4.480	4.500	30,000	134,460	4.4820	3.602	3.361	3.602	3.602	3.618	37,310	3.6038	-0.22%
2019-09-24	4.490	2.760	4.500	4.480	4.500	31,000	139,100	4.4871	3.610	2.219	3.618	3.602	3.618	38,554	3.6079	0.00%
2019-09-23	4.490	2.810	4.490	4.490	4.500	22,000	98,790	4.4905	3.610	2.259	3.610	3.610	3.618	27,361	3.6106	-0.22%
2019-09-20	4.500	2.980	4.500	4.500	4.500	20,000	90,000	4.5000	3.618	2.396	3.618	3.618	3.618	24,874	3.6183	0.22%
2019-09-19	4.490	2.950	4.500	4.490	4.490	28,000	125,720	4.4900	3.610	2.372	3.618	3.610	3.610	34,823	3.6103	0.00%
2019-09-18	4.490	4.230	4.500	4.490	4.500	18,000	80,910	4.4950	3.610	3.401	3.618	3.610	3.618	22,386	3.6143	-0.22%
2019-09-17	4.500	2.680	4.500	4.490	4.500	16,000	71,950	4.4969	3.618	2.155	3.618	3.610	3.618	19,899	3.6158	0.00%
2019-09-16	4.500	2.770	4.500	4.500	4.500	14,000	63,000	4.5000	3.618	2.227	3.618	3.618	3.618	17,411	3.6183	0.00%
2019-09-13	4.500	2.970	4.500	4.500	4.500	11,000	49,500	4.5000	3.618	2.388	3.618	3.618	3.618	13,680	3.6183	0.00%
2019-09-12	4.500	-	4.500	4.490	4.500	12,000	53,900	4.4917	3.618	-	3.618	3.610	3.618	14,924	3.6116	0.22%
2019-09-11	4.490	3.390	4.490	4.490	4.500	14,000	62,890	4.4921	3.610	2.726	3.610	3.610	3.618	17,411	3.6120	0.00%
2019-09-10	4.490	4.400	4.490	4.480	4.500	31,000	139,310	4.4939	3.610	3.538	3.610	3.602	3.618	38,554	3.6134	-0.22%
2019-09-09	4.500	4.420	4.500	4.380	4.500	24,000	107,820	4.4925	3.618	3.554	3.618	3.522	3.618	29,848	3.6123	0.00%
2019-09-06	4.500	2.550	4.500	4.490	4.500	16,000	71,950	4.4969	3.618	2.050	3.618	3.610	3.618	19,899	3.6158	0.00%
2019-09-05	4.500	2.760	4.500	4.500	4.500	14,000	63,000	4.5000	3.618	2.219	3.618	3.618	3.618	17,411	3.6183	0.00%
2019-09-04	4.500	2.970	4.500	4.500	4.500	12,000	54,000	4.5000	3.618	2.388	3.618	3.618	3.618	14,924	3.6183	0.00%
2019-09-03	4.500	3.410	4.500	4.500	4.500	12,000	54,000	4.5000	3.618	2.742	3.618	3.618	3.618	14,924	3.6183	0.00%
2019-09-02	4.500	3.430	4.510	4.500	4.500	12,000	54,000	4.5000	3.618	2.758	3.626	3.618	3.618	14,924	3.6183	-0.44%
2019-08-30	4.520	4.340	4.520	4.500	4.520	16,000	72,200	4.5125	3.634	3.490	3.634	3.618	3.634	19,899	3.6284	0.44%
2019-08-29	4.500	4.000	4.500	4.500	4.500	16,000	72,000	4.5000	3.618	3.216	3.618	3.618	3.618	19,899	3.6183	-0.44%
2019-08-28	4.520	2.970	4.520	4.520	4.520	14,000	63,280	4.5200	3.634	2.388	3.634	3.634	3.634	17,411	3.6344	0.00%
2019-08-27	4.520	3.200	4.520	4.500	4.520	15,000	67,780	4.5187	3.634	2.573	3.634	3.618	3.634	18,655	3.6333	-0.44%
2019-08-26	4.540	-	4.540	4.540	4.540	9,000	40,860	4.5400	3.650	-	3.650	3.650	3.650	11,193	3.6505	0.00%
2019-08-23	4.540	4.400	4.540	4.540	4.540	7,000	31,780	4.5400	3.650	3.538	3.650	3.650	3.650	8,706	3.6505	0.00%
2019-08-22	4.540	-	4.540	4.540	4.540	6,000	27,240	4.5400	3.650	-	3.650	3.650	3.650	7,462	3.6505	0.00%
2019-08-21	4.540	4.400	4.550	4.540	4.540	8,000	36,320	4.5400	3.650	3.538	3.659	3.650	3.650	9,949	3.6505	0.89%
2019-08-20	4.500	-	4.500	4.500	4.520	18,000	81,040	4.5022	3.618	-	3.618	3.618	3.634	22,386	3.6201	-0.88%
2019-08-19	4.540	4.440	4.550	4.540	4.550	9,000	40,870	4.5411	3.650	3.570	3.659	3.650	3.659	11,193	3.6514	0.00%
2019-08-16	4.540	-	4.540	4.500	4.540	12,000	54,280	4.5233	3.650	-	3.650	3.618	3.650	14,924	3.6371	0.00%
2019-08-15	4.540	4.540	4.550	4.540	4.540	7,000	31,780	4.5400	3.650	3.650	3.659	3.650	3.650	8,706	3.6505	0.00%
2019-08-14	4.540	4.440	4.550	4.540	4.550	9,000	40,880	4.5422	3.650	3.570	3.659	3.650	3.659	11,193	3.6523	0.00%
2019-08-13	4.540	4.310	4.540	4.390	4.540	33,000	145,600	4.4121	3.650	3.466	3.650	3.530	3.650	41,041	3.5476	0.00%
2019-08-12	4.540	4.540	4.550	4.540	4.550	6,000	27,260	4.5433	3.650	3.650	3.659	3.650	3.659	7,462	3.6531	-0.22%
2019-08-09	4.550	4.550	4.560	4.530	4.550	9,000	40,910	4.5456	3.659	3.659	3.667	3.642	3.659	11,193	3.6549	0.44%
2019-08-08	4.530	4.540	4.550	4.530	4.530	5,000	22,650	4.5300	3.642	3.650	3.659	3.642	3.642	6,218	3.6424	0.22%
2019-08-07	4.520	-	4.520	4.520	4.520	12,000	54,240	4.5200	3.634	-	3.634	3.634	3.634	14,924	3.6344	0.44%
2019-08-06	4.500	-	4.530	4.490	4.500	26,000	116,860	4.4946	3.618	-	3.642	3.610	3.618	32,336	3.6140	-0.66%
2019-08-05	4.530	4.500	4.530	4.520	4.530	14,000	63,400	4.5286	3.642	3.618	3.642	3.634	3.642	17,411	3.6413	0.00%
2019-08-02	4.530	4.440	4.530	4.440	4.560	8,000	35,980	4.4975	3.642	3.570	3.642	3.570	3.667	9,949	3.6163	-0.66%
2019-08-01	4.560	-	4.560	4.480	4.590	20,000	90,870	4.5435	3.667	-	3.667	3.602	3.691	24,874	3.6533	-0.44%
2019-07-31	4.580	4.200	4.580	4.580	4.580	5,000	22,900	4.5800	3.683	3.377	3.683	3.683	3.683	6,218	3.6826	0.00%
2019-07-30	4.580	4.300	4.580	4.570	4.580	12,000	54,940	4.5783	3.683	3.457	3.683	3.675	3.683	14,924	3.6813	0.22%
2019-07-29	4.570	4.270	4.570	4.570	4.580	12,000	54,860	4.5717	3.675	3.433	3.675	3.675	3.683	14,924	3.6759	-0.22%
2019-07-26	4.580	-	4.590	4.570	4.580	18,000	82,320	4.5733	3.683	-	3.691	3.675	3.683	22,386	3.6773	0.00%
2019-07-25	4.580	4.200	4.590	4.580	4.580	8,000	36,640	4.5800	3.683	3.377	3.691	3.683	3.683	9,949	3.6826	0.00%
2019-07-24	4.580	4.200	4.580	4.580	4.580	22,000	100,760	4.5800	3.683	3.377	3.683	3.683	3.683	27,361	3.6826	-0.22%
2019-07-23	4.590	4.200	4.600	4.580	4.600	18,000	82,610	4.5894	3.691	3.377	3.699	3.683	3.699	22,386	3.6902	-0.22%
2019-07-22	4.600	4.200	4.600	4.600	4.600	15,000	69,000	4.6000	3.699	3.377	3.699	3.699	3.699	18,655	3.6987	0.00%
2019-07-19	4.600	-	4.600	4.600	4.600	14,000	64,400	4.6000	3.699	-	3.699	3.699	3.699	17,411	3.6987	0.00%
2019-07-18	4.600	-	4.600	4.600	4.600	14,000	64,400	4.6000	3.699	-	3.699	3.699	3.699	17,411	3.6987	0.00%
2019-07-17	4.600	4.300	4.600	4.580	4.600	15,000	68,900	4.5933	3.699	3.457	3.699	3.683	3.699	18,655	3.6934	0.00%
2019-07-16	4.600	-	4.600	4.570	4.600	16,000	73,480	4.5925	3.699	-	3.699	3.675	3.699	19,899	3.6927	0.00%
2019-07-15	4.600	-	4.600	4.600	4.600	14,000	64,400	4.6000	3.699	-	3.699	3.699	3.699	17,411	3.6987	0.00%
2019-07-12	4.600	4.000	4.600	4.590	4.600	12,000	55,190	4.5992	3.699	3.216	3.699	3.691	3.699	14,924	3.6980	0.00%
2019-07-11	4.600	4.000	4.600	4.600	4.600	19,000	87,400	4.6000	3.699	3.216	3.699	3.699	3.699	23,630	3.6987	-0.22%
2019-07-10	4.610	-	4.610	4.600	4.610	18,000	82,860	4.6033	3.707	-	3.707	3.699	3.707	22,386	3.7014	0.00%
2019-07-09	4.610	-	4.610	4.610	4.610	12,000	55,320	4.6100	3.707	-	3.707	3.707	3.707	14,924	3.7068	0.22%
2019-07-08	4.600	4.590	4.600	4.590	4.600	16,000	73,510	4.5944	3.699	3.691	3.699	3.691	3.699	19,899	3.6942	0.00%
2019-07-05	4.600	4.600	4.610	4.600	4.610	10,000	46,080	4.6080	3.699	3.699	3.707	3.699	3.707	12,437	3.7051	0.00%
2019-07-04	4.600	4.600	4.640	4.590	4.600	6,000	27,590	4.5983	3.699	3.699	3.731	3.691	3.699	7,462	3.6974	0.22%
2019-07-03	4.590	4.590	4.700	4.580	4.600	5,000	22,940	4.5880	3.691	3.691	3.779	3.683	3.699	6,218	3.6891	-0.22%
2019-07-02	4.600	4.600	4.650	4.590	4.590	3,000	13,770	4.5900	3.699	3.699	3.739	3.691	3.691	3,731	3.6907	0.22%
2019-06-28	4.590	4.100	4.600	4.590	4.600	10,000	45,920	4.5920	3.691	3.297	3.699	3.691	3.699	12,437	3.6923	0.00%
2019-06-27	4.590	4.290	4.590	4.600	4.600	10,000	46,000	4.6000	3.691	3.449	3.691	3.699	3.699	12,437	3.6987	-0.22%
2019-06-26	4.600	4.580	4.600	4.580	4.600	8,000	36,690	4.5863	3.699	3.683	3.699	3.683	3.699	9,949	3.6877	0.00%
2019-06-25	4.700	4.650	4.720	4.700	4.700	14,000	65,800	4.7000	3.699	3.659	3.714	3.699	3.699	17,790	3.6987	0.00%
2019-06-24	4.700	4.650	4.790	4.650	4.990	34,000	163,350	4.8044	3.699	3.659	3.770	3.659	3.927	43,204	3.7809	1.08%
2019-06-21	4.650	4.340	4.650	4.640	4.650	15,000	69,740	4.6493	3.659	3.415	3.659	3.651	3.659	19,061	3.6588	0.22%
2019-06-20	4.640	4.150	4.640	4.640	4.640	12,000	55,680	4.6400	3.651	3.266	3.651	3.651	3.651	15,249	3.6515	0.22%
2019-06-19	4.630	4.150	4.630	4.630	4.630	10,000	46,300	4.6300	3.644	3.266	3.644	3.644	3.644	12,707	3.6436	0.00%
2019-06-18	4.630	4.520	4.650	4.620	4.630	13,000	60,140	4.6262	3.644	3.557	3.659	3.636	3.644	16,519	3.6406	0.22%
2019-06-17	4.620	4.510	4.620	4.620	4.620	12,000	55,440	4.6200	3.636	3.549	3.636	3.636	3.636	15,249	3.6358	-0.65%
2019-06-14	4.650	4.450	4.650	4.600	4.650	16,000	74,350	4.6469	3.659	3.502	3.659	3.620	3.659	20,331	3.6569	0.00%
2019-06-13	4.650	4.640	4.650	4.640	4.650	10,000	46,460	4.6460	3.659	3.651	3.659	3.651	3.659	12,707	3.6562	0.22%
2019-06-12	4.640	4.630	4.650	4.610	4.640	14,000	64,800	4.6286	3.651	3.644	3.659	3.628	3.651	17,790	3.6425	0.65%
2019-06-11	4.610	4.610	4.650	4.530	4.620	30,000	136,680	4.5560	3.628	3.628	3.659	3.565	3.636	38,121	3.5854	0.44%
2019-06-10	4.590	4.590	4.600	4.580	4.590	9,000	41,280	4.5867	3.612	3.612	3.620	3.604	3.612	11,436	3.6095	0.44%
2019-06-06	4.570	4.560	4.600	4.550	4.570	10,000	45,620	4.5620	3.596	3.589	3.620	3.581	3.596	12,707	3.5901	0.66%
2019-06-05	4.540	4.540	4.640	4.530	4.540	17,000	77,040	4.5318	3.573	3.573	3.651	3.565	3.573	21,602	3.5663	0.00%
2019-06-04	4.540	4.540	4.550	4.520	4.530	15,000	67,810	4.5207	3.573	3.573	3.581	3.557	3.565	19,061	3.5576	0.22%
2019-06-03	4.530	4.490	4.530	4.520	4.540	16,000	72,460	4.5288	3.565	3.533	3.565	3.557	3.573	20,331	3.5639	0.00%
2019-05-31	4.530	4.530	4.550	4.530	4.530	10,000	45,300	4.5300	3.565	3.565	3.581	3.565	3.565	12,707	3.5649	0.00%
2019-05-30	4.530	4.530	4.540	4.450	4.530	40,000	180,000	4.5000	3.565	3.565	3.573	3.502	3.565	50,829	3.5413	0.44%
2019-05-29	4.510	4.510	4.550	4.500	4.510	433,000	1,948,550	4.5001	3.549	3.549	3.581	3.541	3.549	550,219	3.5414	0.22%
2019-05-28	4.500	4.450	4.500	4.500	4.500	16,000	72,000	4.5000	3.541	3.502	3.541	3.541	3.541	20,331	3.5413	0.22%
2019-05-27	4.490	4.360	4.490	4.490	4.500	216,000	971,870	4.4994	3.533	3.431	3.533	3.533	3.541	274,474	3.5408	0.00%
2019-05-24	4.490	4.390	4.490	4.490	4.510	44,000	197,940	4.4986	3.533	3.455	3.533	3.533	3.549	55,911	3.5402	-0.66%
2019-05-23	4.520	4.360	4.520	4.530	4.700	15,000	68,160	4.5440	3.557	3.431	3.557	3.565	3.699	19,061	3.5759	0.22%
2019-05-22	4.510	4.280	4.510	4.320	4.600	36,000	160,780	4.4661	3.549	3.368	3.549	3.400	3.620	45,746	3.5146	0.00%
2019-05-21	4.510	4.370	4.510	4.500	4.510	15,000	67,580	4.5053	3.549	3.439	3.549	3.541	3.549	19,061	3.5455	0.00%
2019-05-20	4.510	4.310	4.520	4.500	4.510	16,000	72,090	4.5056	3.549	3.392	3.557	3.541	3.549	20,331	3.5457	0.22%
2019-05-17	4.500	4.440	4.500	4.450	4.500	53,000	236,190	4.4564	3.541	3.494	3.541	3.502	3.541	67,348	3.5070	0.00%
2019-05-16	4.500	4.370	4.500	4.480	4.500	28,000	125,830	4.4939	3.541	3.439	3.541	3.526	3.541	35,580	3.5365	0.00%
2019-05-15	4.500	4.360	4.500	4.370	4.510	38,000	170,620	4.4900	3.541	3.431	3.541	3.439	3.549	48,287	3.5334	-0.44%
2019-05-14	4.520	4.300	4.520	4.500	4.520	38,000	171,370	4.5097	3.557	3.384	3.557	3.541	3.557	48,287	3.5490	0.00%
2019-05-10	4.520	4.400	4.520	4.530	4.540	23,000	104,250	4.5326	3.557	3.463	3.557	3.565	3.573	29,226	3.5670	-0.44%
2019-05-09	4.540	4.340	4.540	4.310	4.540	39,000	176,420	4.5236	3.573	3.415	3.573	3.392	3.573	49,558	3.5599	0.00%
2019-05-08	4.540	4.410	4.540	4.530	4.550	17,000	77,150	4.5382	3.573	3.470	3.573	3.565	3.581	21,602	3.5714	0.22%
2019-05-07	4.530	4.340	4.530	4.500	4.540	22,000	99,640	4.5291	3.565	3.415	3.565	3.541	3.573	27,956	3.5642	0.00%
2019-05-06	4.530	4.070	4.530	4.420	4.540	27,000	121,680	4.5067	3.565	3.203	3.565	3.478	3.573	34,309	3.5466	0.00%
2019-05-03	4.530	4.400	4.530	4.530	4.540	17,000	77,070	4.5335	3.565	3.463	3.565	3.565	3.573	21,602	3.5677	-0.22%
2019-05-02	4.540	4.400	4.540	4.520	4.550	27,000	122,380	4.5326	3.573	3.463	3.573	3.557	3.581	34,309	3.5670	0.00%
2019-04-30	4.540	4.420	4.540	4.400	4.540	28,000	126,570	4.5204	3.573	3.478	3.573	3.463	3.573	35,580	3.5573	0.00%
2019-04-29	4.540	4.400	4.540	4.420	4.550	25,000	113,350	4.5340	3.573	3.463	3.573	3.478	3.581	31,768	3.5681	0.22%
2019-04-26	4.530	4.350	4.530	4.530	4.550	27,000	122,520	4.5378	3.565	3.423	3.565	3.565	3.581	34,309	3.5710	0.00%
2019-04-25	4.530	4.350	4.530	4.520	4.560	23,000	104,350	4.5370	3.565	3.423	3.565	3.557	3.589	29,226	3.5704	-0.44%
2019-04-24	4.550	4.350	4.600	4.520	4.570	21,000	95,640	4.5543	3.581	3.423	3.620	3.557	3.596	26,685	3.5840	0.66%
2019-04-23	4.520	4.470	4.560	4.490	4.550	22,000	99,530	4.5241	3.557	3.518	3.589	3.533	3.581	27,956	3.5603	-1.74%
2019-04-18	4.600	4.330	4.600	4.320	4.770	32,000	141,460	4.4206	3.620	3.408	3.620	3.400	3.754	40,663	3.4789	2.00%
2019-04-17	4.510	4.320	4.530	4.400	4.520	27,000	121,190	4.4885	3.549	3.400	3.565	3.463	3.557	34,309	3.5323	2.50%
2019-04-16	4.400	4.220	4.400	4.360	4.410	46,000	201,370	4.3776	3.463	3.321	3.463	3.431	3.470	58,453	3.4450	0.23%
2019-04-15	4.390	4.320	4.360	4.340	4.390	32,000	139,420	4.3569	3.455	3.400	3.431	3.415	3.455	40,663	3.4287	0.69%
2019-04-12	4.360	4.220	4.360	4.350	4.360	51,000	222,140	4.3557	3.431	3.321	3.431	3.423	3.431	64,806	3.4277	0.00%
2019-04-11	4.360	4.280	4.360	4.330	4.360	40,000	173,960	4.3490	3.431	3.368	3.431	3.408	3.431	50,829	3.4225	0.00%
2019-04-10	4.360	4.250	4.390	4.280	4.400	72,000	313,590	4.3554	3.431	3.345	3.455	3.368	3.463	91,491	3.4275	-0.68%
2019-04-09	4.390	4.240	4.420	4.300	4.400	57,000	248,860	4.3660	3.455	3.337	3.478	3.384	3.463	72,431	3.4358	-0.68%
2019-04-08	4.420	4.410	4.480	4.420	4.590	19,000	84,410	4.4426	3.478	3.470	3.526	3.478	3.612	24,144	3.4962	-1.56%
2019-04-04	4.490	4.220	4.520	4.210	4.510	40,000	175,070	4.3768	3.533	3.321	3.557	3.313	3.549	50,829	3.4443	2.05%
2019-04-03	4.700	4.500	4.700	4.500	4.710	111,000	512,390	4.6161	3.463	3.315	3.463	3.315	3.470	150,666	3.4008	0.00%
2019-04-02	4.700	4.490	4.700	4.580	4.780	31,000	146,420	4.7232	3.463	3.308	3.463	3.374	3.522	42,078	3.4797	3.30%
2019-04-01	4.550	4.530	4.600	4.550	4.550	48,000	218,400	4.5500	3.352	3.337	3.389	3.352	3.352	65,153	3.3521	-1.09%
2019-03-29	4.600	4.570	4.640	4.550	4.600	34,000	155,950	4.5868	3.389	3.367	3.418	3.352	3.389	46,150	3.3792	2.00%
2019-03-28	4.510	4.440	4.590	4.340	4.670	231,000	1,044,500	4.5216	3.323	3.271	3.382	3.197	3.441	313,548	3.3312	-2.38%
2019-03-27	4.620	4.620	4.650	4.380	4.600	99,000	441,300	4.4576	3.404	3.404	3.426	3.227	3.389	134,378	3.2840	5.96%
2019-03-26	4.360	4.300	4.410	4.360	4.450	126,000	555,910	4.4120	3.212	3.168	3.249	3.212	3.278	171,026	3.2504	-1.13%
2019-03-25	4.410	4.410	4.600	4.160	4.400	167,000	721,650	4.3213	3.249	3.249	3.389	3.065	3.242	226,678	3.1836	0.23%
2019-03-22	4.400	4.390	4.400	4.370	4.400	58,000	254,380	4.3859	3.242	3.234	3.242	3.220	3.242	78,726	3.2312	0.23%
2019-03-21	4.390	4.170	4.390	4.110	4.390	63,000	275,210	4.3684	3.234	3.072	3.234	3.028	3.234	85,513	3.2183	-0.23%
2019-03-20	4.400	4.400	4.450	4.290	4.390	66,000	287,720	4.3594	3.242	3.242	3.278	3.161	3.234	89,585	3.2117	-1.12%
2019-03-19	4.450	4.400	4.490	4.350	4.450	47,000	205,380	4.3698	3.278	3.242	3.308	3.205	3.278	63,796	3.2193	1.37%
2019-03-18	4.390	4.360	4.450	4.370	4.390	20,000	87,560	4.3780	3.234	3.212	3.278	3.220	3.234	27,147	3.2254	-1.57%
2019-03-15	4.460	4.310	4.480	4.300	4.470	202,000	893,840	4.4250	3.286	3.175	3.301	3.168	3.293	274,185	3.2600	2.06%
2019-03-14	4.370	4.250	4.430	4.190	4.800	220,000	1,008,350	4.5834	3.220	3.131	3.264	3.087	3.536	298,618	3.3767	-0.46%
2019-03-13	4.390	4.390	4.600	4.100	4.700	5,006,000	20,095,200	4.0142	3.234	3.234	3.389	3.021	3.463	6,794,907	2.9574	8.93%
2019-03-12	4.030	3.930	4.040	4.020	4.030	48,000	193,210	4.0252	2.969	2.895	2.976	2.962	2.969	65,153	2.9655	0.00%
2019-03-11	4.030	3.930	4.040	4.020	4.030	55,000	221,420	4.0258	2.969	2.895	2.976	2.962	2.969	74,654	2.9659	0.25%
2019-03-08	4.020	4.000	4.030	4.010	4.030	110,000	441,470	4.0134	2.962	2.947	2.969	2.954	2.969	149,309	2.9568	0.00%
2019-03-07	4.020	4.010	4.020	4.010	4.020	46,000	184,290	4.0063	2.962	2.954	2.962	2.954	2.962	62,438	2.9516	0.50%
2019-03-06	4.000	3.900	4.020	3.990	4.000	29,000	115,970	3.9990	2.947	2.873	2.962	2.940	2.947	39,363	2.9462	0.25%
2019-03-05	3.990	3.800	3.990	3.900	3.990	90,000	354,840	3.9427	2.940	2.800	2.940	2.873	2.940	122,162	2.9047	0.00%
2019-03-04	3.990	3.810	4.010	3.900	4.010	34,000	134,870	3.9668	2.940	2.807	2.954	2.873	2.954	46,150	2.9224	-0.50%
2019-03-01	4.010	3.880	4.020	3.900	4.010	42,000	167,410	3.9860	2.954	2.859	2.962	2.873	2.954	57,009	2.9366	-0.50%
2019-02-28	4.030	3.700	4.040	3.980	4.050	391,000	1,572,720	4.0223	2.969	2.726	2.976	2.932	2.984	530,725	2.9633	1.26%
2019-02-27	3.980	2.920	3.980	3.980	3.990	70,000	278,660	3.9809	2.932	2.151	2.932	2.932	2.940	95,015	2.9328	-0.50%
2019-02-26	4.000	3.130	4.010	3.980	4.010	56,000	223,000	3.9821	2.947	2.306	2.954	2.932	2.954	76,012	2.9338	0.00%
2019-02-25	4.000	3.910	4.000	3.930	4.010	85,000	337,060	3.9654	2.947	2.881	2.947	2.895	2.954	115,375	2.9214	0.25%
2019-02-22	3.990	3.990	4.000	3.980	4.010	73,000	291,370	3.9914	2.940	2.940	2.947	2.932	2.954	99,087	2.9406	-0.25%
2019-02-21	4.000	4.000	4.020	4.000	4.000	20,000	80,000	4.0000	2.947	2.947	2.962	2.947	2.947	27,147	2.9469	0.00%
2019-02-20	4.000	4.010	4.020	3.990	4.000	20,000	79,990	3.9995	2.947	2.954	2.962	2.940	2.947	27,147	2.9465	0.25%
2019-02-19	3.990	3.900	3.990	3.900	4.000	78,000	307,620	3.9438	2.940	2.873	2.940	2.873	2.947	105,874	2.9055	0.25%
2019-02-18	3.980	3.880	3.980	3.950	3.980	35,000	138,850	3.9671	2.932	2.859	2.932	2.910	2.932	47,507	2.9227	-0.25%
2019-02-15	3.990	3.840	3.990	3.980	3.990	40,000	159,590	3.9898	2.940	2.829	2.940	2.932	2.940	54,294	2.9394	0.25%
2019-02-14	3.980	3.780	4.020	3.960	4.020	340,000	1,352,620	3.9783	2.932	2.785	2.962	2.917	2.962	461,500	2.9309	0.00%
2019-02-13	3.980	3.620	3.980	3.810	3.990	55,000	218,100	3.9655	2.932	2.667	2.932	2.807	2.940	74,654	2.9215	-0.25%
2019-02-12	3.990	3.800	3.990	3.980	3.990	40,000	159,550	3.9888	2.940	2.800	2.940	2.932	2.940	54,294	2.9386	0.00%
2019-02-11	3.990	-	4.000	3.990	3.990	43,000	171,570	3.9900	2.940	-	2.947	2.940	2.940	58,366	2.9395	-0.25%
2019-02-08	4.000	3.650	4.000	3.990	4.000	40,000	159,860	3.9965	2.947	2.689	2.947	2.940	2.947	54,294	2.9443	0.00%
2019-02-04	4.000	3.930	4.020	3.990	4.020	72,000	288,760	4.0106	2.947	2.895	2.962	2.940	2.962	97,729	2.9547	0.25%
2019-02-01	3.990	3.820	3.990	3.990	4.000	43,000	171,610	3.9909	2.940	2.814	2.940	2.940	2.947	58,366	2.9402	-0.25%
2019-01-31	4.000	3.980	4.000	3.980	4.000	30,000	119,870	3.9957	2.947	2.932	2.947	2.932	2.947	40,721	2.9437	0.50%
2019-01-30	3.980	3.910	3.980	3.960	4.020	54,000	215,720	3.9948	2.932	2.881	2.932	2.917	2.962	73,297	2.9431	0.25%
2019-01-29	3.970	3.910	3.980	3.940	3.980	79,000	313,360	3.9666	2.925	2.881	2.932	2.903	2.932	107,231	2.9223	-0.25%
2019-01-28	3.980	3.910	3.980	3.970	3.980	58,000	230,640	3.9766	2.932	2.881	2.932	2.925	2.932	78,726	2.9296	0.00%
2019-01-25	3.980	3.870	3.980	3.970	3.980	55,000	218,890	3.9798	2.932	2.851	2.932	2.925	2.932	74,654	2.9320	0.25%
2019-01-24	3.970	3.910	3.980	3.970	3.980	50,000	198,960	3.9792	2.925	2.881	2.932	2.925	2.932	67,868	2.9316	-0.25%
2019-01-23	3.980	3.760	3.980	3.950	3.980	80,000	317,290	3.9661	2.932	2.770	2.932	2.910	2.932	108,588	2.9220	0.00%
2019-01-22	3.980	3.790	3.980	3.950	3.980	50,000	198,330	3.9666	2.932	2.792	2.932	2.910	2.932	67,868	2.9223	0.00%
2019-01-21	3.980	3.850	3.980	3.780	3.980	56,000	222,290	3.9695	2.932	2.836	2.932	2.785	2.932	76,012	2.9244	0.00%
2019-01-18	3.980	3.740	3.980	3.980	3.990	54,000	215,190	3.9850	2.932	2.755	2.932	2.932	2.940	73,297	2.9359	0.00%
2019-01-17	3.980	3.950	3.980	3.950	3.990	53,000	210,660	3.9747	2.932	2.910	2.932	2.910	2.940	71,940	2.9283	-0.50%
2019-01-16	4.000	3.760	4.000	3.990	4.000	45,000	179,750	3.9944	2.947	2.770	2.947	2.940	2.947	61,081	2.9428	0.00%
2019-01-15	4.000	3.860	4.000	3.830	4.000	53,000	211,400	3.9887	2.947	2.844	2.947	2.822	2.947	71,940	2.9386	0.00%
2019-01-14	4.000	3.990	4.000	3.910	4.000	50,000	198,580	3.9716	2.947	2.940	2.947	2.881	2.947	67,868	2.9260	0.25%
2019-01-11	3.990	3.960	4.020	3.990	4.020	68,000	272,800	4.0118	2.940	2.917	2.962	2.940	2.962	92,300	2.9556	-0.50%
2019-01-10	4.010	4.000	4.030	3.980	4.020	52,000	208,670	4.0129	2.954	2.947	2.969	2.932	2.962	70,582	2.9564	0.50%
2019-01-09	3.990	3.990	4.000	3.970	4.000	67,000	267,470	3.9921	2.940	2.940	2.947	2.925	2.947	90,943	2.9411	0.25%
2019-01-08	3.980	3.910	3.990	3.960	3.990	64,000	254,000	3.9688	2.932	2.881	2.940	2.917	2.940	86,871	2.9239	0.25%
2019-01-07	3.970	3.960	3.970	3.960	3.990	77,000	306,120	3.9756	2.925	2.917	2.925	2.917	2.940	104,516	2.9289	-1.49%
2019-01-04	4.030	3.980	4.030	3.880	4.040	327,000	1,314,370	4.0195	2.969	2.932	2.969	2.859	2.976	443,854	2.9613	-0.25%
2019-01-03	4.040	4.020	4.040	3.860	4.040	342,000	1,366,760	3.9964	2.976	2.962	2.976	2.844	2.976	464,215	2.9442	0.00%
2019-01-02	4.040	4.020	4.040	3.900	4.050	196,000	786,600	4.0133	2.976	2.962	2.976	2.873	2.984	266,041	2.9567	-0.25%
2018-12-31	4.050	4.020	4.060	3.860	4.080	1,518,000	6,148,840	4.0506	2.984	2.962	2.991	2.844	3.006	2,060,461	2.9842	1.00%
2018-12-28	4.010	3.870	4.010	3.770	4.020	1,413,000	5,484,340	3.8813	2.954	2.851	2.954	2.777	2.962	1,917,939	2.8595	2.30%
2018-12-27	3.920	3.870	3.920	3.860	4.060	360,000	1,419,070	3.9419	2.888	2.851	2.888	2.844	2.991	488,647	2.9041	-3.92%
2018-12-24	4.080	4.060	4.080	3.710	4.090	423,000	1,692,190	4.0004	3.006	2.991	3.006	2.733	3.013	574,160	2.9472	2.51%
2018-12-21	3.980	4.000	4.010	3.490	4.040	5,242,000	19,528,400	3.7254	2.932	2.947	2.954	2.571	2.976	7,115,242	2.7446