Bank of Qingdao Co., Ltd.: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Adviserships
• Financials
• Complain

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

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	4.280	4.280	4.300	4.280	4.370	56,209,000	241,705,055	4.3001	4.280	4.280	4.300	4.280	4.370	56,209,000	4.3001	-0.23%
2025-10-31	0	4.290	4.290	4.320	4.240	4.350	46,882,000	201,561,930	4.2993	4.290	4.290	4.320	4.240	4.350	46,882,000	4.2993	0.47%
2025-10-30	0	4.270	4.270	4.280	4.130	4.320	26,254,500	112,605,692	4.2890	4.270	4.270	4.280	4.130	4.320	26,254,500	4.2890	0.47%
2025-10-28	0	4.250	4.240	4.250	4.250	4.400	11,823,000	50,714,715	4.2895	4.250	4.240	4.250	4.250	4.400	11,823,000	4.2895	-2.52%
2025-10-27	0	4.360	4.360	4.370	4.350	4.470	8,595,500	37,649,322	4.3801	4.360	4.360	4.370	4.350	4.470	8,595,500	4.3801	-1.58%
2025-10-24	0	4.430	4.420	4.430	4.370	4.480	3,106,071	13,802,915	4.4439	4.430	4.420	4.430	4.370	4.480	3,106,071	4.4439	1.37%
2025-10-23	0	4.370	4.360	4.370	4.360	4.490	5,024,500	22,110,277	4.4005	4.370	4.360	4.370	4.360	4.490	5,024,500	4.4005	-0.68%
2025-10-22	0	4.400	4.400	4.410	4.400	4.460	2,425,500	10,717,722	4.4188	4.400	4.400	4.410	4.400	4.460	2,425,500	4.4188	-0.90%
2025-10-21	0	4.440	4.440	4.460	4.420	4.500	1,496,000	6,659,147	4.4513	4.440	4.440	4.460	4.420	4.500	1,496,000	4.4513	-0.67%
2025-10-20	0	4.470	4.440	4.470	4.380	4.490	1,742,500	7,721,469	4.4313	4.470	4.440	4.470	4.380	4.490	1,742,500	4.4313	0.45%
2025-10-17	0	4.450	4.440	4.450	4.420	4.500	2,206,500	9,812,064	4.4469	4.450	4.440	4.450	4.420	4.500	2,206,500	4.4469	0.00%
2025-10-16	0	4.450	4.450	4.480	4.400	4.490	2,290,500	10,204,942	4.4553	4.450	4.450	4.480	4.400	4.490	2,290,500	4.4553	1.37%
2025-10-15	0	4.390	4.390	4.400	4.280	4.450	4,865,500	21,176,180	4.3523	4.390	4.390	4.400	4.280	4.450	4,865,500	4.3523	3.05%
2025-10-14	0	4.260	4.260	4.290	4.200	4.340	6,969,500	29,899,002	4.2900	4.260	4.260	4.290	4.200	4.340	6,969,500	4.2900	1.19%
2025-10-13	0	4.210	4.200	4.210	4.090	4.210	3,813,000	15,825,295	4.1504	4.210	4.200	4.210	4.090	4.210	3,813,000	4.1504	0.48%
2025-10-10	0	4.190	4.190	4.230	4.140	4.220	2,001,000	8,382,579	4.1892	4.190	4.190	4.230	4.140	4.220	2,001,000	4.1892	0.96%
2025-10-09	0	4.150	4.150	4.160	4.150	4.280	4,626,000	19,435,623	4.2014	4.150	4.150	4.160	4.150	4.280	4,626,000	4.2014	-0.24%
2025-10-08	0	4.160	4.160	4.200	4.100	4.220	800,000	3,322,040	4.1526	4.160	4.160	4.200	4.100	4.220	800,000	4.1526	-1.19%
2025-10-06	0	4.210	4.210	4.230	4.180	4.270	483,000	2,044,350	4.2326	4.210	4.210	4.230	4.180	4.270	483,000	4.2326	-0.94%
2025-10-03	0	4.250	4.250	4.280	4.240	4.320	1,002,500	4,288,605	4.2779	4.250	4.250	4.280	4.240	4.320	1,002,500	4.2779	-0.93%
2025-10-02	0	4.290	4.280	4.290	4.210	4.360	468,000	1,999,830	4.2731	4.290	4.280	4.290	4.210	4.360	468,000	4.2731	-1.61%
2025-09-30	0	4.360	4.340	4.360	4.270	4.370	3,376,500	14,555,700	4.3109	4.360	4.340	4.360	4.270	4.370	3,376,500	4.3109	1.16%
2025-09-29	0	4.310	4.310	4.330	4.230	4.360	3,306,500	14,224,060	4.3018	4.310	4.310	4.330	4.230	4.360	3,306,500	4.3018	0.70%
2025-09-26	0	4.280	4.280	4.310	4.230	4.390	7,098,000	30,565,380	4.3062	4.280	4.280	4.310	4.230	4.390	7,098,000	4.3062	0.47%
2025-09-25	0	4.260	4.260	4.280	4.250	4.310	7,766,500	33,359,622	4.2953	4.260	4.260	4.280	4.250	4.310	7,766,500	4.2953	-0.93%
2025-09-24	0	4.300	4.290	4.300	4.220	4.360	11,297,501	48,524,186	4.2951	4.300	4.290	4.300	4.220	4.360	11,297,501	4.2951	1.42%
2025-09-23	0	4.240	4.240	4.250	4.190	4.330	5,086,500	21,716,675	4.2695	4.240	4.240	4.250	4.190	4.330	5,086,500	4.2695	0.71%
2025-09-22	0	4.210	4.180	4.210	4.150	4.270	2,561,500	10,746,940	4.1956	4.210	4.180	4.210	4.150	4.270	2,561,500	4.1956	-1.64%
2025-09-19	0	4.280	4.260	4.280	4.180	4.280	2,249,500	9,555,045	4.2476	4.280	4.260	4.280	4.180	4.280	2,249,500	4.2476	2.39%
2025-09-18	0	4.180	4.180	4.200	4.170	4.270	1,507,833	6,358,036	4.2167	4.180	4.180	4.200	4.170	4.270	1,507,833	4.2167	-2.34%
2025-09-17	0	4.280	4.250	4.290	4.230	4.290	1,470,000	6,263,077	4.2606	4.280	4.250	4.290	4.230	4.290	1,470,000	4.2606	1.18%
2025-09-16	0	4.230	4.230	4.260	4.190	4.280	1,477,000	6,251,130	4.2323	4.230	4.230	4.260	4.190	4.280	1,477,000	4.2323	-0.47%
2025-09-15	0	4.250	4.250	4.270	4.240	4.350	2,628,500	11,242,115	4.2770	4.250	4.250	4.270	4.240	4.350	2,628,500	4.2770	-2.30%
2025-09-12	0	4.350	4.350	4.360	4.330	4.460	1,826,500	7,974,535	4.3660	4.350	4.350	4.360	4.330	4.460	1,826,500	4.3660	-2.03%
2025-09-11	0	4.440	4.410	4.440	4.350	4.450	853,500	3,770,026	4.4171	4.440	4.410	4.440	4.350	4.450	853,500	4.4171	0.00%
2025-09-10	0	4.440	4.410	4.440	4.350	4.440	1,411,000	6,213,471	4.4036	4.440	4.410	4.440	4.350	4.440	1,411,000	4.4036	2.54%
2025-09-09	0	4.330	4.330	4.370	4.310	4.440	3,381,500	14,739,505	4.3589	4.330	4.330	4.370	4.310	4.440	3,381,500	4.3589	-2.70%
2025-09-08	0	4.450	4.440	4.450	4.410	4.540	1,804,500	8,065,095	4.4694	4.450	4.440	4.450	4.410	4.540	1,804,500	4.4694	-1.55%
2025-09-05	0	4.520	4.510	4.520	4.480	4.590	2,750,500	12,473,030	4.5348	4.520	4.510	4.520	4.480	4.590	2,750,500	4.5348	-0.66%
2025-09-04	0	4.550	4.540	4.550	4.410	4.620	4,295,000	19,442,390	4.5267	4.550	4.540	4.550	4.410	4.620	4,295,000	4.5267	0.89%
2025-09-03	0	4.510	4.490	4.510	4.380	4.630	5,490,500	24,641,110	4.4880	4.510	4.490	4.510	4.380	4.630	5,490,500	4.4880	4.16%
2025-09-02	0	4.330	4.300	4.330	4.250	4.340	1,769,000	7,594,415	4.2931	4.330	4.300	4.330	4.250	4.340	1,769,000	4.2931	1.64%
2025-09-01	0	4.260	4.260	4.290	4.190	4.310	3,465,000	14,673,045	4.2346	4.260	4.260	4.290	4.190	4.310	3,465,000	4.2346	0.71%
2025-08-29	0	4.230	4.230	4.250	4.210	4.380	6,651,500	28,532,405	4.2896	4.230	4.230	4.250	4.210	4.380	6,651,500	4.2896	0.00%
2025-08-28	0	4.230	4.190	4.230	4.120	4.230	2,018,000	8,420,265	4.1726	4.230	4.190	4.230	4.120	4.230	2,018,000	4.1726	2.17%
2025-08-27	0	4.140	4.110	4.150	4.100	4.190	2,531,500	10,465,075	4.1339	4.140	4.110	4.150	4.100	4.190	2,531,500	4.1339	-0.48%
2025-08-26	0	4.160	4.160	4.170	4.160	4.250	2,130,000	8,907,795	4.1821	4.160	4.160	4.170	4.160	4.250	2,130,000	4.1821	-0.95%
2025-08-25	0	4.200	4.200	4.220	4.200	4.260	1,499,500	6,322,645	4.2165	4.200	4.200	4.220	4.200	4.260	1,499,500	4.2165	-0.94%
2025-08-22	0	4.240	4.240	4.260	4.230	4.330	607,000	2,581,390	4.2527	4.240	4.240	4.260	4.230	4.330	607,000	4.2527	-1.40%
2025-08-21	0	4.300	4.300	4.310	4.240	4.340	1,225,500	5,262,482	4.2942	4.300	4.300	4.310	4.240	4.340	1,225,500	4.2942	0.23%
2025-08-20	0	4.290	4.280	4.290	4.170	4.300	2,496,000	10,586,462	4.2414	4.290	4.280	4.290	4.170	4.300	2,496,000	4.2414	2.39%
2025-08-19	0	4.190	4.160	4.190	4.120	4.240	5,219,500	21,933,920	4.2023	4.190	4.160	4.190	4.120	4.240	5,219,500	4.2023	1.21%
2025-08-18	0	4.140	4.140	4.160	4.090	4.200	4,936,000	20,434,895	4.1400	4.140	4.140	4.160	4.090	4.200	4,936,000	4.1400	-0.24%
2025-08-15	0	4.150	4.120	4.150	4.080	4.180	3,149,500	12,979,080	4.1210	4.150	4.120	4.150	4.080	4.180	3,149,500	4.1210	-1.66%
2025-08-14	0	4.220	4.180	4.220	4.150	4.230	1,139,399	4,777,816	4.1933	4.220	4.180	4.220	4.150	4.230	1,139,399	4.1933	1.44%
2025-08-13	0	4.160	4.160	4.180	4.140	4.270	2,103,601	8,810,810	4.1884	4.160	4.160	4.180	4.140	4.270	2,103,601	4.1884	-1.65%
2025-08-12	0	4.230	4.230	4.250	4.220	4.260	715,500	3,034,740	4.2414	4.230	4.230	4.250	4.220	4.260	715,500	4.2414	0.71%
2025-08-11	0	4.200	4.200	4.230	4.190	4.280	470,000	1,983,505	4.2202	4.200	4.200	4.230	4.190	4.280	470,000	4.2202	-0.94%
2025-08-08	0	4.240	4.240	4.260	4.240	4.310	1,110,000	4,743,561	4.2735	4.240	4.240	4.260	4.240	4.310	1,110,000	4.2735	-1.85%
2025-08-07	0	4.320	4.310	4.320	4.230	4.320	2,016,500	8,658,930	4.2940	4.320	4.310	4.320	4.230	4.320	2,016,500	4.2940	0.93%
2025-08-06	0	4.280	4.250	4.280	4.190	4.290	2,281,500	9,713,095	4.2573	4.280	4.250	4.280	4.190	4.290	2,281,500	4.2573	0.00%
2025-08-05	0	4.280	4.270	4.280	4.140	4.280	4,185,500	17,778,575	4.2477	4.280	4.270	4.280	4.140	4.280	4,185,500	4.2477	2.15%
2025-08-04	0	4.190	4.190	4.200	3.970	4.200	4,388,500	18,185,065	4.1438	4.190	4.190	4.200	3.970	4.200	4,388,500	4.1438	4.49%
2025-08-01	0	4.010	4.010	4.030	4.010	4.170	2,708,000	11,020,955	4.0698	4.010	4.010	4.030	4.010	4.170	2,708,000	4.0698	-0.50%
2025-07-31	0	4.030	4.010	4.030	3.920	4.100	5,671,500	22,656,115	3.9947	4.030	4.010	4.030	3.920	4.100	5,671,500	3.9947	-2.42%
2025-07-30	0	4.130	4.110	4.130	4.060	4.150	1,608,500	6,621,190	4.1164	4.130	4.110	4.130	4.060	4.150	1,608,500	4.1164	-0.24%
2025-07-29	0	4.140	4.120	4.140	4.120	4.280	3,144,000	13,122,615	4.1739	4.140	4.120	4.140	4.120	4.280	3,144,000	4.1739	-3.27%
2025-07-28	0	4.280	4.260	4.280	4.200	4.330	2,928,000	12,551,805	4.2868	4.280	4.260	4.280	4.200	4.330	2,928,000	4.2868	1.66%
2025-07-25	0	4.210	4.200	4.210	4.150	4.220	2,063,000	8,643,217	4.1896	4.210	4.200	4.210	4.150	4.220	2,063,000	4.1896	0.48%
2025-07-24	0	4.190	4.170	4.200	4.170	4.270	2,443,000	10,263,252	4.2011	4.190	4.170	4.200	4.170	4.270	2,443,000	4.2011	-1.64%
2025-07-23	0	4.260	4.250	4.260	4.240	4.300	2,243,000	9,556,087	4.2604	4.260	4.250	4.260	4.240	4.300	2,243,000	4.2604	0.47%
2025-07-22	0	4.240	4.240	4.260	4.210	4.290	2,457,000	10,425,805	4.2433	4.240	4.240	4.260	4.210	4.290	2,457,000	4.2433	-0.47%
2025-07-21	0	4.260	4.260	4.280	4.260	4.390	2,656,500	11,400,615	4.2916	4.260	4.260	4.280	4.260	4.390	2,656,500	4.2916	-2.52%
2025-07-18	0	4.370	4.350	4.370	4.300	4.400	2,362,500	10,218,535	4.3253	4.370	4.350	4.370	4.300	4.400	2,362,500	4.3253	1.39%
2025-07-17	0	4.310	4.310	4.330	4.310	4.470	3,433,500	15,035,656	4.3791	4.310	4.310	4.330	4.310	4.470	3,433,500	4.3791	-3.15%
2025-07-16	0	4.450	4.400	4.450	4.310	4.470	4,678,500	20,556,240	4.3938	4.450	4.400	4.450	4.310	4.470	4,678,500	4.3938	0.45%
2025-07-15	0	4.430	4.380	4.430	4.330	4.450	2,964,150	12,997,290	4.3848	4.430	4.380	4.430	4.330	4.450	2,964,150	4.3848	1.14%
2025-07-14	0	4.380	4.380	4.400	4.370	4.510	2,848,000	12,579,587	4.4170	4.380	4.380	4.400	4.370	4.510	2,848,000	4.4170	-1.57%
2025-07-11	0	4.450	4.420	4.450	4.390	4.550	4,136,000	18,494,470	4.4716	4.450	4.420	4.450	4.390	4.550	4,136,000	4.4716	-1.11%
2025-07-10	0	4.500	4.470	4.500	4.390	4.540	1,758,000	7,877,965	4.4812	4.500	4.470	4.500	4.390	4.540	1,758,000	4.4812	1.81%
2025-07-09	0	4.420	4.400	4.430	4.300	4.440	3,526,500	15,434,310	4.3767	4.420	4.400	4.430	4.300	4.440	3,526,500	4.3767	1.61%
2025-07-08	0	4.350	4.330	4.350	4.280	4.350	4,057,100	17,483,920	4.3095	4.350	4.330	4.350	4.280	4.350	4,057,100	4.3095	1.40%
2025-07-07	0	4.290	4.290	4.300	4.260	4.350	4,921,500	21,151,510	4.2978	4.290	4.290	4.300	4.260	4.350	4,921,500	4.2978	0.23%
2025-07-04	0	4.280	4.280	4.300	4.270	4.390	5,361,500	23,222,630	4.3314	4.280	4.280	4.300	4.270	4.390	5,361,500	4.3314	-0.70%
2025-07-03	0	4.310	4.280	4.310	4.240	4.380	6,021,500	25,910,250	4.3030	4.310	4.280	4.310	4.240	4.380	6,021,500	4.3030	-0.46%
2025-07-02	0	4.330	4.320	4.330	4.120	4.350	9,678,500	41,534,325	4.2914	4.330	4.320	4.330	4.120	4.350	9,678,500	4.2914	5.87%
2025-06-30	0	4.090	4.090	4.100	4.070	4.260	6,729,000	27,724,960	4.1202	4.090	4.090	4.100	4.070	4.260	6,729,000	4.1202	-3.54%
2025-06-27	0	4.240	4.230	4.240	4.180	4.490	4,136,500	17,738,105	4.2882	4.240	4.230	4.240	4.180	4.490	4,136,500	4.2882	-2.53%
2025-06-26	0	4.350	4.350	4.360	4.280	4.480	5,590,500	24,607,295	4.4016	4.350	4.350	4.360	4.280	4.480	5,590,500	4.4016	1.40%
2025-06-25	0	4.290	4.280	4.290	4.180	4.320	3,758,000	15,996,855	4.2567	4.290	4.280	4.290	4.180	4.320	3,758,000	4.2567	-0.46%
2025-06-24	0	4.310	4.290	4.310	4.260	4.330	3,033,500	13,022,265	4.2928	4.310	4.290	4.310	4.260	4.330	3,033,500	4.2928	0.70%
2025-06-23	0	4.280	4.280	4.290	4.250	4.320	2,401,500	10,276,200	4.2791	4.280	4.280	4.290	4.250	4.320	2,401,500	4.2791	0.00%
2025-06-20	0	4.280	4.280	4.290	4.180	4.340	2,747,500	11,757,734	4.2794	4.280	4.280	4.290	4.180	4.340	2,747,500	4.2794	0.47%
2025-06-19	0	4.260	4.240	4.260	4.220	4.410	2,764,000	11,826,650	4.2788	4.260	4.240	4.260	4.220	4.410	2,764,000	4.2788	-3.62%
2025-06-18	0	4.420	4.380	4.420	4.250	4.420	2,800,000	12,140,628	4.3359	4.420	4.380	4.420	4.250	4.420	2,800,000	4.3359	3.76%
2025-06-17	0	4.260	4.260	4.280	4.230	4.330	2,095,000	8,951,403	4.2727	4.260	4.260	4.280	4.230	4.330	2,095,000	4.2727	-0.70%
2025-06-16	0	4.290	4.280	4.290	4.210	4.400	6,842,000	29,729,645	4.3452	4.290	4.280	4.290	4.210	4.400	6,842,000	4.3452	-1.83%
2025-06-13	0	4.370	4.360	4.370	4.310	4.510	5,981,500	26,245,950	4.3879	4.370	4.360	4.370	4.310	4.510	5,981,500	4.3879	-1.58%
2025-06-12	0	4.440	4.420	4.440	4.260	4.570	6,967,500	30,889,394	4.4334	4.440	4.420	4.440	4.260	4.570	6,967,500	4.4334	4.72%
2025-06-11	0	4.240	4.210	4.240	4.120	4.280	3,218,000	13,457,470	4.1819	4.240	4.210	4.240	4.120	4.280	3,218,000	4.1819	0.00%
2025-06-10	0	4.240	4.230	4.240	4.000	4.260	8,241,350	34,371,942	4.1707	4.240	4.230	4.240	4.000	4.260	8,241,350	4.1707	6.80%
2025-06-09	0	3.970	3.970	4.010	3.840	4.020	11,955,500	47,457,777	3.9695	3.970	3.970	4.010	3.840	4.020	11,955,500	3.9695	3.39%
2025-06-06	0	3.840	3.830	3.840	3.800	3.940	2,196,500	8,455,300	3.8494	3.840	3.830	3.840	3.800	3.940	2,196,500	3.8494	1.05%
2025-06-05	0	3.800	3.800	3.820	3.800	3.910	2,371,000	9,119,133	3.8461	3.800	3.800	3.820	3.800	3.910	2,371,000	3.8461	-1.30%
2025-06-04	0	3.850	3.840	3.850	3.820	3.930	1,866,000	7,176,583	3.8460	3.850	3.840	3.850	3.820	3.930	1,866,000	3.8460	-0.26%
2025-06-03	0	3.860	3.860	3.880	3.790	3.950	3,129,500	12,113,951	3.8709	3.860	3.860	3.880	3.790	3.950	3,129,500	3.8709	3.21%
2025-06-02	0	3.740	3.740	3.770	3.660	3.770	653,500	2,431,653	3.7210	3.740	3.740	3.770	3.660	3.770	653,500	3.7210	-3.36%
2025-05-30	0	3.870	3.850	3.870	3.700	3.880	4,009,500	15,249,363	3.8033	3.870	3.850	3.870	3.700	3.880	4,009,500	3.8033	5.57%
2025-05-29	0	3.840	3.840	3.860	3.820	3.900	3,000,000	11,572,146	3.8574	3.666	3.666	3.685	3.647	3.723	3,142,689	3.6822	-2.04%
2025-05-28	0	3.920	3.890	3.920	3.840	3.950	2,057,000	8,018,659	3.8982	3.742	3.713	3.742	3.666	3.771	2,154,837	3.7212	-1.01%
2025-05-27	0	3.960	3.920	3.960	3.910	3.970	542,000	2,135,760	3.9405	3.780	3.742	3.780	3.732	3.790	567,779	3.7616	2.06%
2025-05-26	0	3.880	3.880	3.890	3.880	3.980	1,381,500	5,412,870	3.9181	3.704	3.704	3.713	3.704	3.799	1,447,208	3.7402	-2.02%
2025-05-23	0	3.960	3.960	3.970	3.950	4.060	2,130,500	8,515,300	3.9969	3.780	3.780	3.790	3.771	3.876	2,231,833	3.8154	-0.75%
2025-05-22	0	3.990	3.980	3.990	3.910	4.040	2,803,000	11,199,710	3.9956	3.809	3.799	3.809	3.732	3.857	2,936,319	3.8142	1.53%
2025-05-21	0	3.930	3.910	3.930	3.880	3.930	886,500	3,465,385	3.9091	3.752	3.732	3.752	3.704	3.752	928,664	3.7316	0.26%
2025-05-20	0	3.920	3.900	3.920	3.870	3.940	2,908,500	11,313,887	3.8899	3.742	3.723	3.742	3.694	3.761	3,046,837	3.7133	0.51%
2025-05-19	0	3.900	3.900	3.910	3.850	3.950	2,240,100	8,733,692	3.8988	3.723	3.723	3.732	3.675	3.771	2,346,646	3.7218	0.78%
2025-05-16	0	3.870	3.860	3.870	3.590	3.990	4,321,000	16,811,067	3.8906	3.694	3.685	3.694	3.427	3.809	4,526,519	3.7139	-3.25%
2025-05-15	0	4.000	3.960	4.000	3.940	4.090	2,515,500	10,014,385	3.9811	3.818	3.780	3.818	3.761	3.904	2,635,144	3.8003	-0.50%
2025-05-14	0	4.020	4.010	4.020	3.970	4.130	3,736,950	15,115,211	4.0448	3.837	3.828	3.837	3.790	3.942	3,914,690	3.8612	1.01%
2025-05-13	0	3.980	3.940	3.980	3.830	3.990	3,096,500	12,216,771	3.9453	3.799	3.761	3.799	3.656	3.809	3,243,778	3.7662	2.31%
2025-05-12	0	3.890	3.850	3.890	3.850	3.950	2,531,500	9,848,610	3.8904	3.713	3.675	3.713	3.675	3.771	2,651,905	3.7138	1.04%
2025-05-09	0	3.850	3.850	3.860	3.790	3.960	5,023,500	19,644,899	3.9106	3.675	3.675	3.685	3.618	3.780	5,262,432	3.7330	1.58%
2025-05-08	0	3.790	3.780	3.790	3.680	3.790	1,691,500	6,347,960	3.7529	3.618	3.608	3.618	3.513	3.618	1,771,953	3.5825	2.43%
2025-05-07	0	3.700	3.670	3.700	3.640	3.720	1,324,000	4,880,660	3.6863	3.532	3.503	3.532	3.475	3.551	1,386,973	3.5189	1.65%
2025-05-06	0	3.640	3.640	3.650	3.550	3.730	3,624,500	13,200,067	3.6419	3.475	3.475	3.484	3.389	3.561	3,796,892	3.4765	-1.36%
2025-05-02	0	3.690	3.660	3.690	3.660	3.750	495,000	1,825,597	3.6881	3.522	3.494	3.522	3.494	3.580	518,544	3.5206	0.27%
2025-04-30	0	3.680	3.650	3.680	3.580	3.720	3,606,000	13,141,240	3.6443	3.513	3.484	3.513	3.417	3.551	3,777,512	3.4788	-1.08%
2025-04-29	0	3.720	3.700	3.720	3.530	3.720	4,503,000	16,427,180	3.6481	3.551	3.532	3.551	3.370	3.551	4,717,176	3.4824	4.49%
2025-04-28	0	3.560	3.530	3.560	3.290	3.570	7,712,000	26,834,155	3.4795	3.398	3.370	3.398	3.141	3.408	8,078,805	3.3216	7.23%
2025-04-25	0	3.320	3.300	3.320	3.290	3.340	2,892,000	9,596,380	3.3183	3.169	3.150	3.169	3.141	3.188	3,029,552	3.1676	0.91%
2025-04-24	0	3.290	3.260	3.290	3.230	3.290	3,020,400	9,836,571	3.2567	3.141	3.112	3.141	3.083	3.141	3,164,059	3.1088	1.86%
2025-04-23	0	3.230	3.230	3.260	3.220	3.270	3,526,000	11,418,407	3.2383	3.083	3.083	3.112	3.074	3.122	3,693,707	3.0913	0.31%
2025-04-22	0	3.220	3.210	3.220	3.180	3.230	3,233,000	10,370,830	3.2078	3.074	3.064	3.074	3.036	3.083	3,386,771	3.0622	0.62%
2025-04-17	0	3.200	3.190	3.200	3.160	3.210	2,014,500	6,449,779	3.2017	3.055	3.045	3.055	3.017	3.064	2,110,315	3.0563	1.27%
2025-04-16	0	3.160	3.160	3.190	3.150	3.190	1,739,500	5,515,255	3.1706	3.017	3.017	3.045	3.007	3.045	1,822,236	3.0266	-0.63%
2025-04-15	0	3.180	3.170	3.180	3.120	3.180	1,287,500	4,067,510	3.1592	3.036	3.026	3.036	2.978	3.036	1,348,737	3.0158	1.60%
2025-04-14	0	3.130	3.120	3.130	3.080	3.140	3,903,000	12,140,835	3.1106	2.988	2.978	2.988	2.940	2.997	4,088,638	2.9694	1.95%
2025-04-11	0	3.070	3.060	3.070	3.010	3.090	1,175,000	3,588,040	3.0537	2.931	2.921	2.931	2.873	2.950	1,230,886	2.9150	0.66%
2025-04-10	0	3.050	3.050	3.070	3.020	3.100	2,308,500	7,076,940	3.0656	2.912	2.912	2.931	2.883	2.959	2,418,299	2.9264	0.66%
2025-04-09	0	3.030	3.020	3.030	2.920	3.040	1,541,500	4,619,627	2.9968	2.892	2.883	2.892	2.787	2.902	1,614,818	2.8608	0.33%
2025-04-08	0	3.020	3.000	3.020	2.940	3.040	4,696,000	14,065,718	2.9953	2.883	2.864	2.883	2.807	2.902	4,919,355	2.8593	3.42%
2025-04-07	0	2.920	2.920	2.950	2.920	3.190	5,485,000	16,540,185	3.0155	2.787	2.787	2.816	2.787	3.045	5,745,882	2.8786	-10.70%
2025-04-03	0	3.270	3.270	3.290	3.230	3.300	5,652,000	18,488,495	3.2711	3.122	3.122	3.141	3.083	3.150	5,920,825	3.1226	0.00%
2025-04-02	0	3.270	3.250	3.270	3.210	3.270	4,126,000	13,392,185	3.2458	3.122	3.102	3.122	3.064	3.122	4,322,244	3.0984	1.87%
2025-04-01	0	3.210	3.210	3.230	3.200	3.310	4,967,500	16,152,967	3.2517	3.064	3.064	3.083	3.055	3.160	5,203,769	3.1041	0.00%
2025-03-31	0	3.210	3.200	3.210	3.190	3.240	1,452,500	4,667,352	3.2133	3.064	3.055	3.064	3.045	3.093	1,521,585	3.0674	-0.62%
2025-03-28	0	3.230	3.220	3.230	3.180	3.250	3,342,500	10,712,880	3.2051	3.083	3.074	3.083	3.036	3.102	3,501,479	3.0595	0.62%
2025-03-27	0	3.210	3.200	3.210	3.150	3.230	3,215,500	10,285,140	3.1986	3.064	3.055	3.064	3.007	3.083	3,368,438	3.0534	-1.53%
2025-03-26	0	3.260	3.250	3.260	3.200	3.270	7,482,000	24,223,925	3.2376	3.112	3.102	3.112	3.055	3.122	7,837,865	3.0906	1.87%
2025-03-25	0	3.200	3.190	3.200	3.200	3.250	7,789,000	25,035,005	3.2141	3.055	3.045	3.055	3.055	3.102	8,159,467	3.0682	0.00%
2025-03-24	0	3.200	3.190	3.200	3.170	3.210	3,973,500	12,707,230	3.1980	3.055	3.045	3.055	3.026	3.064	4,162,491	3.0528	0.31%
2025-03-21	0	3.190	3.180	3.190	3.170	3.220	7,325,500	23,371,895	3.1905	3.045	3.036	3.045	3.026	3.074	7,673,922	3.0456	0.00%
2025-03-20	0	3.190	3.180	3.190	3.180	3.230	4,414,000	14,137,445	3.2029	3.045	3.036	3.045	3.036	3.083	4,623,943	3.0574	0.00%
2025-03-19	0	3.190	3.190	3.210	3.190	3.220	9,728,500	31,104,015	3.1972	3.045	3.045	3.064	3.045	3.074	10,191,215	3.0520	-0.62%
2025-03-18	0	3.210	3.210	3.220	3.190	3.280	10,814,500	34,886,570	3.2259	3.064	3.064	3.074	3.045	3.131	11,328,869	3.0794	-1.53%
2025-03-17	0	3.260	3.250	3.260	3.250	3.310	12,481,500	40,919,225	3.2784	3.112	3.102	3.112	3.102	3.160	13,075,156	3.1295	-0.91%
2025-03-14	0	3.290	3.260	3.290	3.250	3.320	6,274,000	20,609,305	3.2849	3.141	3.112	3.141	3.102	3.169	6,572,409	3.1357	0.61%
2025-03-13	0	3.270	3.240	3.270	3.210	3.280	4,267,500	13,830,875	3.2410	3.122	3.093	3.122	3.064	3.131	4,470,475	3.0938	1.24%
2025-03-12	0	3.230	3.220	3.230	3.210	3.270	1,841,000	5,962,705	3.2388	3.083	3.074	3.083	3.064	3.122	1,928,563	3.0918	-0.62%
2025-03-11	0	3.250	3.230	3.260	3.170	3.280	3,539,500	11,470,695	3.2408	3.102	3.083	3.112	3.026	3.131	3,707,849	3.0936	1.88%
2025-03-10	0	3.190	3.190	3.200	3.160	3.200	985,500	3,126,105	3.1721	3.045	3.045	3.055	3.017	3.055	1,032,373	3.0281	0.00%
2025-03-07	0	3.190	3.190	3.200	3.190	3.240	2,378,600	7,645,779	3.2144	3.045	3.045	3.055	3.045	3.093	2,491,733	3.0685	-0.93%
2025-03-06	0	3.220	3.210	3.220	3.200	3.240	2,930,000	9,429,060	3.2181	3.074	3.064	3.074	3.055	3.093	3,069,359	3.0720	0.00%
2025-03-05	0	3.220	3.190	3.220	3.170	3.240	3,764,500	12,065,365	3.2050	3.074	3.045	3.074	3.026	3.093	3,943,550	3.0595	1.26%
2025-03-04	0	3.180	3.150	3.180	3.140	3.210	3,105,600	9,829,112	3.1650	3.036	3.007	3.036	2.997	3.064	3,253,311	3.0213	0.32%
2025-03-03	0	3.170	3.170	3.180	3.160	3.290	3,445,500	11,003,205	3.1935	3.026	3.026	3.036	3.017	3.141	3,609,378	3.0485	-2.76%
2025-02-28	0	3.260	3.220	3.260	3.220	3.350	2,521,500	8,302,405	3.2926	3.112	3.074	3.112	3.074	3.198	2,641,430	3.1431	-1.51%
2025-02-27	0	3.310	3.290	3.310	3.260	3.320	2,445,500	8,082,100	3.3049	3.160	3.141	3.160	3.112	3.169	2,561,815	3.1548	0.61%
2025-02-26	0	3.290	3.270	3.290	3.220	3.300	1,852,500	6,016,310	3.2477	3.141	3.122	3.141	3.074	3.150	1,940,610	3.1002	1.86%
2025-02-25	0	3.230	3.210	3.230	3.190	3.230	1,520,000	4,872,570	3.2056	3.083	3.064	3.083	3.045	3.083	1,592,296	3.0601	0.31%
2025-02-24	0	3.220	3.210	3.220	3.190	3.250	3,019,500	9,702,445	3.2133	3.074	3.064	3.074	3.045	3.102	3,163,116	3.0674	0.62%
2025-02-21	0	3.200	3.200	3.210	3.180	3.220	1,494,000	4,780,533	3.1998	3.055	3.055	3.064	3.036	3.074	1,565,059	3.0545	-0.31%
2025-02-20	0	3.210	3.210	3.220	3.200	3.290	951,000	3,058,775	3.2164	3.064	3.064	3.074	3.055	3.141	996,232	3.0703	-1.23%
2025-02-19	0	3.250	3.240	3.250	3.230	3.280	1,438,500	4,688,460	3.2593	3.102	3.093	3.102	3.083	3.131	1,506,919	3.1113	0.00%
2025-02-18	0	3.250	3.240	3.250	3.240	3.330	2,689,500	8,821,045	3.2798	3.102	3.093	3.102	3.093	3.179	2,817,420	3.1309	-1.22%
2025-02-17	0	3.290	3.240	3.290	3.190	3.300	3,305,000	10,695,915	3.2363	3.141	3.093	3.141	3.045	3.150	3,462,195	3.0893	0.92%
2025-02-14	0	3.260	3.260	3.270	3.230	3.280	1,977,000	6,437,555	3.2562	3.112	3.112	3.122	3.083	3.131	2,071,032	3.1084	0.93%
2025-02-13	0	3.230	3.200	3.230	3.200	3.300	3,208,000	10,470,235	3.2638	3.083	3.055	3.083	3.055	3.150	3,360,582	3.1156	-1.52%
2025-02-12	0	3.280	3.260	3.280	3.150	3.310	4,952,000	15,958,579	3.2227	3.131	3.112	3.131	3.007	3.160	5,187,531	3.0763	3.47%
2025-02-11	0	3.170	3.170	3.180	3.070	3.180	4,986,000	15,646,145	3.1380	3.026	3.026	3.036	2.931	3.036	5,223,148	2.9955	4.62%
2025-02-10	0	3.030	3.020	3.030	2.970	3.030	1,258,000	3,779,015	3.0040	2.892	2.883	2.892	2.835	2.892	1,317,834	2.8676	-0.33%
2025-02-07	0	3.040	3.030	3.040	2.970	3.040	1,332,500	4,021,980	3.0184	2.902	2.892	2.902	2.835	2.902	1,395,878	2.8813	0.33%
2025-02-06	0	3.030	3.020	3.030	2.970	3.030	1,484,000	4,478,365	3.0178	2.892	2.883	2.892	2.835	2.892	1,554,583	2.8807	1.00%
2025-02-05	0	3.000	2.960	3.000	2.910	3.010	2,409,500	7,183,845	2.9815	2.864	2.826	2.864	2.778	2.873	2,524,103	2.8461	3.09%
2025-02-04	0	2.910	2.910	2.950	2.850	2.930	428,500	1,238,120	2.8894	2.778	2.778	2.816	2.721	2.797	448,881	2.7582	-0.34%
2025-02-03	0	2.920	2.920	2.970	2.890	3.030	468,000	1,374,255	2.9364	2.787	2.787	2.835	2.759	2.892	490,259	2.8031	-3.63%
2025-01-28	0	3.030	3.030	3.090	-	-	0	0	-	2.892	2.892	2.950	-	-	0	-	0.00%
2025-01-27	0	3.030	3.020	3.030	3.000	3.040	2,138,500	6,474,335	3.0275	2.892	2.883	2.892	2.864	2.902	2,240,213	2.8901	2.02%
2025-01-24	0	2.970	2.960	2.970	2.950	3.000	930,500	2,764,530	2.9710	2.835	2.826	2.835	2.816	2.864	974,757	2.8361	-0.67%
2025-01-23	0	2.990	2.980	2.990	2.980	3.030	582,000	1,749,635	3.0062	2.854	2.845	2.854	2.845	2.892	609,682	2.8698	0.34%
2025-01-22	0	2.980	2.950	2.980	2.950	3.030	429,000	1,273,460	2.9684	2.845	2.816	2.845	2.816	2.892	449,404	2.8337	-1.00%
2025-01-21	0	3.010	2.990	3.010	2.980	3.020	433,000	1,296,825	2.9950	2.873	2.854	2.873	2.845	2.883	453,595	2.8590	0.67%
2025-01-20	0	2.990	2.980	2.990	2.970	3.030	1,989,500	5,996,535	3.0141	2.854	2.845	2.854	2.835	2.892	2,084,126	2.8772	0.67%
2025-01-17	0	2.970	2.960	2.970	2.930	2.980	938,500	2,773,480	2.9552	2.835	2.826	2.835	2.797	2.845	983,138	2.8210	0.68%
2025-01-16	0	2.950	2.940	2.950	2.870	2.970	2,710,500	7,945,675	2.9314	2.816	2.807	2.816	2.740	2.835	2,839,419	2.7983	2.79%
2025-01-15	0	2.870	2.860	2.870	2.800	2.890	629,000	1,796,965	2.8569	2.740	2.730	2.740	2.673	2.759	658,917	2.7271	1.41%
2025-01-14	0	2.830	2.820	2.830	2.810	2.840	506,000	1,429,655	2.8254	2.702	2.692	2.702	2.682	2.711	530,067	2.6971	0.35%
2025-01-13	0	2.820	2.810	2.820	2.770	2.830	1,288,500	3,614,160	2.8049	2.692	2.682	2.692	2.644	2.702	1,349,785	2.6776	-1.05%
2025-01-10	0	2.850	2.840	2.850	2.840	2.920	390,500	1,116,305	2.8587	2.721	2.711	2.721	2.711	2.787	409,073	2.7289	-1.72%
2025-01-09	0	2.900	2.880	2.900	2.880	2.910	410,000	1,185,845	2.8923	2.768	2.749	2.768	2.749	2.778	429,501	2.7610	0.00%
2025-01-08	0	2.900	2.890	2.900	2.840	2.910	1,443,500	4,147,195	2.8730	2.768	2.759	2.768	2.711	2.778	1,512,157	2.7426	0.69%
2025-01-07	0	2.880	2.860	2.880	2.860	2.920	1,147,500	3,322,550	2.8955	2.749	2.730	2.749	2.730	2.787	1,202,078	2.7640	0.00%
2025-01-06	0	2.880	2.880	2.890	2.790	2.910	4,295,000	12,271,350	2.8571	2.749	2.749	2.759	2.663	2.778	4,499,283	2.7274	2.13%
2025-01-03	0	2.820	2.800	2.820	2.800	2.850	574,000	1,616,390	2.8160	2.692	2.673	2.692	2.673	2.721	601,301	2.6882	0.00%
2025-01-02	0	2.820	2.810	2.820	2.800	2.900	1,787,500	5,053,410	2.8271	2.692	2.682	2.692	2.673	2.768	1,872,519	2.6987	-2.42%
2024-12-31	0	2.890	2.890	2.900	2.880	2.940	1,004,000	2,923,090	2.9114	2.759	2.759	2.768	2.749	2.807	1,051,753	2.7793	-0.34%
2024-12-30	0	2.900	2.890	2.910	2.810	2.910	3,433,500	9,833,325	2.8639	2.768	2.759	2.778	2.682	2.778	3,596,807	2.7339	3.94%
2024-12-27	0	2.790	2.790	2.810	2.760	2.810	1,166,000	3,252,730	2.7896	2.663	2.663	2.682	2.635	2.682	1,221,458	2.6630	0.00%
2024-12-24	0	2.790	2.780	2.790	2.740	2.790	832,500	2,313,650	2.7792	2.663	2.654	2.663	2.616	2.663	872,096	2.6530	1.09%
2024-12-23	0	2.760	2.740	2.760	2.710	2.760	1,171,500	3,212,380	2.7421	2.635	2.616	2.635	2.587	2.635	1,227,220	2.6176	1.85%
2024-12-20	0	2.710	2.710	2.730	2.700	2.730	500,000	1,358,515	2.7170	2.587	2.587	2.606	2.577	2.606	523,781	2.5937	-0.73%
2024-12-19	0	2.730	2.710	2.730	2.700	2.730	552,000	1,496,870	2.7117	2.606	2.587	2.606	2.577	2.606	578,255	2.5886	0.00%
2024-12-18	0	2.730	2.720	2.730	2.710	2.740	587,300	1,599,985	2.7243	2.606	2.597	2.606	2.587	2.616	615,234	2.6006	0.74%
2024-12-17	0	2.710	2.690	2.710	2.690	2.730	392,500	1,061,455	2.7043	2.587	2.568	2.587	2.568	2.606	411,168	2.5816	0.00%
2024-12-16	0	2.710	2.700	2.710	2.710	2.740	320,500	872,655	2.7228	2.587	2.577	2.587	2.587	2.616	335,744	2.5992	-0.37%
2024-12-13	0	2.720	2.700	2.720	2.700	2.740	666,000	1,808,950	2.7161	2.597	2.577	2.597	2.577	2.616	697,677	2.5928	-1.45%
2024-12-12	0	2.760	2.740	2.760	2.730	2.760	831,000	2,282,075	2.7462	2.635	2.616	2.635	2.606	2.635	870,525	2.6215	0.73%
2024-12-11	0	2.740	2.720	2.740	2.720	2.760	1,320,500	3,608,775	2.7329	2.616	2.597	2.616	2.597	2.635	1,383,307	2.6088	0.00%
2024-12-10	0	2.740	2.730	2.740	2.730	2.820	2,222,000	6,171,260	2.7773	2.616	2.606	2.616	2.606	2.692	2,327,685	2.6512	-1.08%
2024-12-09	0	2.770	2.760	2.770	2.730	2.770	927,000	2,548,575	2.7493	2.644	2.635	2.644	2.606	2.644	971,091	2.6244	1.09%
2024-12-06	0	2.740	2.730	2.740	2.700	2.750	1,536,500	4,187,035	2.7250	2.616	2.606	2.616	2.577	2.625	1,609,580	2.6013	1.11%
2024-12-05	0	2.710	2.700	2.710	2.680	2.710	454,500	1,224,660	2.6945	2.587	2.577	2.587	2.558	2.587	476,117	2.5722	0.00%
2024-12-04	0	2.710	2.700	2.710	2.680	2.710	585,500	1,578,040	2.6952	2.587	2.577	2.587	2.558	2.587	613,348	2.5728	0.37%
2024-12-03	0	2.700	2.690	2.700	2.670	2.700	624,000	1,671,880	2.6793	2.577	2.568	2.577	2.549	2.577	653,679	2.5576	1.12%
2024-12-02	0	2.670	2.670	2.680	2.660	2.680	335,500	897,135	2.6740	2.549	2.549	2.558	2.539	2.558	351,457	2.5526	0.00%
2024-11-29	0	2.670	2.660	2.670	2.640	2.670	595,500	1,584,165	2.6602	2.549	2.539	2.549	2.520	2.549	623,824	2.5394	0.75%
2024-11-28	0	2.650	2.640	2.650	2.630	2.670	559,000	1,479,432	2.6466	2.530	2.520	2.530	2.511	2.549	585,588	2.5264	0.00%
2024-11-27	0	2.650	2.650	2.660	2.590	2.660	1,230,500	3,224,135	2.6202	2.530	2.530	2.539	2.472	2.539	1,289,026	2.5012	-0.38%
2024-11-26	0	2.660	2.650	2.660	2.630	2.670	639,500	1,697,805	2.6549	2.539	2.530	2.539	2.511	2.549	669,916	2.5344	0.38%
2024-11-25	0	2.650	2.650	2.660	2.610	2.680	811,000	2,147,565	2.6480	2.530	2.530	2.539	2.491	2.558	849,573	2.5278	0.00%
2024-11-22	0	2.650	2.650	2.660	2.650	2.740	1,560,500	4,192,445	2.6866	2.530	2.530	2.539	2.530	2.616	1,634,722	2.5646	-3.28%
2024-11-21	0	2.740	2.730	2.740	2.710	2.760	628,000	1,717,050	2.7342	2.616	2.606	2.616	2.587	2.635	657,869	2.6100	-0.72%
2024-11-20	0	2.760	2.750	2.760	2.730	2.800	1,173,000	3,234,095	2.7571	2.635	2.625	2.635	2.606	2.673	1,228,791	2.6319	-0.72%
2024-11-19	0	2.780	2.770	2.780	2.740	2.800	477,000	1,321,720	2.7709	2.654	2.644	2.654	2.616	2.673	499,687	2.6451	0.72%
2024-11-18	0	2.760	2.760	2.770	2.710	2.790	2,549,000	7,042,950	2.7630	2.635	2.635	2.644	2.587	2.663	2,670,238	2.6376	2.60%
2024-11-15	0	2.690	2.690	2.700	2.690	2.730	1,089,500	2,950,615	2.7082	2.568	2.568	2.577	2.568	2.606	1,141,320	2.5853	-0.37%
2024-11-14	0	2.700	2.690	2.700	2.690	2.740	760,000	2,063,012	2.7145	2.577	2.568	2.577	2.568	2.616	796,148	2.5912	-1.10%
2024-11-13	0	2.730	2.730	2.740	2.700	2.750	1,002,000	2,721,215	2.7158	2.606	2.606	2.616	2.577	2.625	1,049,658	2.5925	-1.09%
2024-11-12	0	2.760	2.730	2.760	2.710	2.820	1,400,500	3,859,625	2.7559	2.635	2.606	2.635	2.587	2.692	1,467,112	2.6308	-1.43%
2024-11-11	0	2.800	2.780	2.800	2.770	2.830	1,045,000	2,934,735	2.8084	2.673	2.654	2.673	2.644	2.702	1,094,703	2.6808	-0.71%
2024-11-08	0	2.820	2.800	2.820	2.800	2.880	3,692,000	10,500,755	2.8442	2.692	2.673	2.692	2.673	2.749	3,867,602	2.7151	0.00%
2024-11-07	0	2.820	2.800	2.820	2.740	2.820	2,092,000	5,839,755	2.7915	2.692	2.673	2.692	2.616	2.692	2,191,502	2.6647	2.55%
2024-11-06	0	2.750	2.750	2.760	2.740	2.790	1,735,000	4,785,220	2.7581	2.625	2.625	2.635	2.616	2.663	1,817,522	2.6328	-1.79%
2024-11-05	0	2.800	2.780	2.800	2.740	2.800	1,501,500	4,163,085	2.7726	2.673	2.654	2.673	2.616	2.673	1,572,916	2.6467	1.45%
2024-11-04	0	2.760	2.750	2.760	2.720	2.760	905,000	2,475,200	2.7350	2.635	2.625	2.635	2.597	2.635	948,044	2.6108	0.73%
2024-11-01	0	2.740	2.730	2.740	2.700	2.770	1,564,000	4,291,675	2.7440	2.616	2.606	2.616	2.577	2.644	1,638,388	2.6194	0.74%
2024-10-31	0	2.720	2.700	2.720	2.680	2.730	1,983,000	5,357,070	2.7015	2.597	2.577	2.597	2.558	2.606	2,077,317	2.5788	1.87%
2024-10-30	0	2.670	2.660	2.670	2.650	2.750	2,255,500	6,043,755	2.6796	2.549	2.539	2.549	2.530	2.625	2,362,778	2.5579	-2.55%
2024-10-29	0	2.740	2.720	2.740	2.680	2.800	2,087,500	5,710,770	2.7357	2.616	2.597	2.616	2.558	2.673	2,186,787	2.6115	0.74%
2024-10-28	0	2.720	2.700	2.720	2.680	2.720	1,699,000	4,583,640	2.6978	2.597	2.577	2.597	2.558	2.597	1,779,809	2.5754	0.00%
2024-10-25	0	2.720	2.720	2.730	2.710	2.770	866,500	2,367,310	2.7320	2.597	2.597	2.606	2.587	2.644	907,713	2.6080	-1.45%
2024-10-24	0	2.760	2.740	2.760	2.730	2.790	698,000	1,919,345	2.7498	2.635	2.616	2.635	2.606	2.663	731,199	2.6249	-0.72%
2024-10-23	0	2.780	2.750	2.780	2.750	2.790	924,000	2,561,470	2.7722	2.654	2.625	2.654	2.625	2.663	967,948	2.6463	1.09%
2024-10-22	0	2.750	2.740	2.800	2.730	2.830	1,554,000	4,318,320	2.7788	2.625	2.616	2.673	2.606	2.702	1,627,913	2.6527	-3.51%
2024-10-21	0	2.850	2.830	2.850	2.800	2.880	834,500	2,358,940	2.8268	2.721	2.702	2.721	2.673	2.749	874,191	2.6984	-0.35%
2024-10-18	0	2.860	2.860	2.870	2.710	2.930	5,413,000	15,262,810	2.8197	2.730	2.730	2.740	2.587	2.797	5,670,458	2.6916	5.15%
2024-10-17	0	2.720	2.700	2.720	2.690	2.790	1,616,500	4,411,805	2.7292	2.597	2.577	2.597	2.568	2.663	1,693,385	2.6053	-1.09%
2024-10-16	0	2.750	2.740	2.750	2.650	2.790	2,943,000	8,069,690	2.7420	2.625	2.616	2.625	2.530	2.663	3,082,978	2.6175	3.77%
2024-10-15	0	2.650	2.650	2.660	2.630	2.800	3,250,500	8,855,810	2.7244	2.530	2.530	2.539	2.511	2.673	3,405,103	2.6007	-3.28%
2024-10-14	0	2.740	2.720	2.740	2.650	2.770	4,771,500	12,903,540	2.7043	2.616	2.597	2.616	2.530	2.644	4,998,446	2.5815	3.40%
2024-10-10	0	2.650	2.630	2.650	2.570	2.680	3,647,500	9,581,260	2.6268	2.530	2.511	2.530	2.453	2.558	3,820,986	2.5075	3.92%
2024-10-09	0	2.550	2.550	2.580	2.530	2.750	4,876,500	12,799,825	2.6248	2.434	2.434	2.463	2.415	2.625	5,108,440	2.5056	-7.61%
2024-10-08	0	2.760	2.740	2.760	2.670	3.090	9,914,150	27,630,205	2.7869	2.635	2.616	2.635	2.549	2.950	10,385,695	2.6604	-7.07%
2024-10-07	0	2.970	2.940	2.970	2.780	2.970	1,261,500	3,645,300	2.8897	2.835	2.807	2.835	2.654	2.835	1,321,501	2.7585	6.83%
2024-10-04	0	2.780	2.760	2.780	2.730	2.820	502,500	1,395,125	2.7764	2.654	2.635	2.654	2.606	2.692	526,400	2.6503	3.35%
2024-10-03	0	2.690	2.690	2.730	2.490	2.800	706,000	1,904,824	2.6981	2.568	2.568	2.606	2.377	2.673	739,579	2.5756	-3.58%
2024-10-02	0	2.790	2.740	2.790	2.650	2.790	476,500	1,304,560	2.7378	2.663	2.616	2.663	2.530	2.663	499,164	2.6135	5.28%
2024-09-30	0	2.650	2.630	2.650	2.530	2.670	6,764,000	17,693,195	2.6158	2.530	2.511	2.530	2.415	2.549	7,085,715	2.4970	5.58%
2024-09-27	0	2.510	2.490	2.510	2.440	2.530	4,668,000	11,572,125	2.4790	2.396	2.377	2.396	2.329	2.415	4,890,023	2.3665	2.45%
2024-09-26	0	2.450	2.440	2.450	2.360	2.450	3,793,000	9,171,840	2.4181	2.339	2.329	2.339	2.253	2.339	3,973,406	2.3083	3.81%
2024-09-25	0	2.360	2.360	2.370	2.350	2.410	2,676,000	6,381,290	2.3846	2.253	2.253	2.262	2.243	2.301	2,803,278	2.2764	0.85%
2024-09-24	0	2.340	2.340	2.350	2.300	2.360	1,611,500	3,758,075	2.3320	2.234	2.234	2.243	2.196	2.253	1,688,148	2.2262	2.63%
2024-09-23	0	2.280	2.260	2.280	2.230	2.340	912,000	2,060,350	2.2592	2.176	2.157	2.176	2.129	2.234	955,377	2.1566	2.24%
2024-09-20	0	2.230	2.230	2.250	2.230	2.260	324,500	727,940	2.2433	2.129	2.129	2.148	2.129	2.157	339,934	2.1414	0.00%
2024-09-19	0	2.230	2.220	2.240	2.190	2.230	757,000	1,673,295	2.2104	2.129	2.119	2.138	2.091	2.129	793,005	2.1101	2.29%
2024-09-17	0	2.180	2.180	2.210	2.180	2.210	101,500	223,405	2.2010	2.081	2.081	2.110	2.081	2.110	106,328	2.1011	-1.36%
2024-09-16	0	2.210	2.180	2.210	2.180	2.220	63,000	138,845	2.2039	2.110	2.081	2.110	2.081	2.119	65,996	2.1038	0.00%
2024-09-13	0	2.210	2.210	2.220	2.180	2.260	1,145,500	2,546,905	2.2234	2.110	2.110	2.119	2.081	2.157	1,199,983	2.1225	0.00%
2024-09-12	0	2.210	2.200	2.210	2.170	2.230	1,463,000	3,218,540	2.2000	2.110	2.100	2.110	2.071	2.129	1,532,584	2.1001	0.45%
2024-09-11	0	2.200	2.200	2.210	2.190	2.250	940,000	2,083,580	2.2166	2.100	2.100	2.110	2.091	2.148	984,709	2.1159	-2.65%
2024-09-10	0	2.260	2.260	2.270	2.250	2.280	575,000	1,302,365	2.2650	2.157	2.157	2.167	2.148	2.176	602,349	2.1621	-0.44%
2024-09-09	0	2.270	2.260	2.270	2.260	2.330	1,223,000	2,780,250	2.2733	2.167	2.157	2.167	2.157	2.224	1,281,169	2.1701	-3.40%
2024-09-05	0	2.350	2.340	2.350	2.330	2.360	614,500	1,439,170	2.3420	2.243	2.234	2.243	2.224	2.253	643,727	2.2357	0.43%
2024-09-04	0	2.340	2.340	2.350	2.330	2.360	1,226,000	2,880,370	2.3494	2.234	2.234	2.243	2.224	2.253	1,284,312	2.2427	-0.85%
2024-09-03	0	2.360	2.340	2.360	2.330	2.410	1,245,000	2,931,190	2.3544	2.253	2.234	2.253	2.224	2.301	1,304,216	2.2475	-1.26%
2024-09-02	0	2.390	2.380	2.390	2.380	2.440	1,099,000	2,633,155	2.3960	2.281	2.272	2.281	2.272	2.329	1,151,272	2.2872	0.00%
2024-08-30	0	2.390	2.380	2.390	2.360	2.450	5,473,500	13,187,490	2.4093	2.281	2.272	2.281	2.253	2.339	5,733,835	2.2999	2.14%
2024-08-29	0	2.340	2.340	2.350	2.330	2.390	3,651,000	8,616,582	2.3601	2.234	2.234	2.243	2.224	2.281	3,824,652	2.2529	-0.43%
2024-08-28	0	2.350	2.350	2.360	2.340	2.380	310,500	730,875	2.3539	2.243	2.243	2.253	2.234	2.272	325,268	2.2470	-0.84%
2024-08-27	0	2.370	2.360	2.370	2.350	2.380	584,000	1,380,765	2.3643	2.262	2.253	2.262	2.243	2.272	611,777	2.2570	0.00%
2024-08-26	0	2.370	2.340	2.370	2.330	2.370	645,500	1,514,040	2.3455	2.262	2.234	2.262	2.224	2.262	676,202	2.2390	1.28%
2024-08-23	0	2.340	2.340	2.360	2.330	2.370	113,500	266,120	2.3447	2.234	2.234	2.253	2.224	2.262	118,898	2.2382	-0.43%
2024-08-22	0	2.350	2.340	2.350	2.320	2.360	507,000	1,183,790	2.3349	2.243	2.234	2.243	2.215	2.253	531,114	2.2289	0.00%
2024-08-21	0	2.350	2.340	2.350	2.320	2.380	575,000	1,350,780	2.3492	2.243	2.234	2.243	2.215	2.272	602,349	2.2425	-1.26%
2024-08-20	0	2.380	2.360	2.380	2.350	2.380	1,319,500	3,109,010	2.3562	2.272	2.253	2.272	2.243	2.272	1,382,259	2.2492	0.42%
2024-08-19	0	2.370	2.360	2.370	2.310	2.370	1,173,000	2,753,165	2.3471	2.262	2.253	2.262	2.205	2.262	1,228,791	2.2405	1.72%
2024-08-16	0	2.330	2.310	2.330	2.300	2.330	555,000	1,284,135	2.3138	2.224	2.205	2.224	2.196	2.224	581,397	2.2087	0.43%
2024-08-15	0	2.320	2.290	2.320	2.290	2.320	417,500	963,950	2.3089	2.215	2.186	2.215	2.186	2.215	437,357	2.2040	1.31%
2024-08-14	0	2.290	2.270	2.290	2.270	2.310	397,000	907,420	2.2857	2.186	2.167	2.186	2.167	2.205	415,882	2.1819	0.88%
2024-08-13	0	2.270	2.270	2.290	2.270	2.290	219,000	498,100	2.2744	2.167	2.167	2.186	2.167	2.186	229,416	2.1712	0.00%
2024-08-12	0	2.270	2.270	2.280	2.260	2.290	231,500	526,177	2.2729	2.167	2.167	2.176	2.157	2.186	242,511	2.1697	0.00%
2024-08-09	0	2.270	2.270	2.280	2.270	2.300	602,500	1,375,040	2.2822	2.167	2.167	2.176	2.167	2.196	631,157	2.1786	0.00%
2024-08-08	0	2.270	2.260	2.270	2.250	2.290	679,000	1,539,710	2.2676	2.167	2.157	2.167	2.148	2.186	711,295	2.1647	-0.44%
2024-08-07	0	2.280	2.280	2.300	2.280	2.320	613,500	1,414,525	2.3057	2.176	2.176	2.196	2.176	2.215	642,680	2.2010	-0.44%
2024-08-06	0	2.290	2.270	2.290	2.260	2.300	413,500	943,288	2.2812	2.186	2.167	2.186	2.157	2.196	433,167	2.1777	0.88%
2024-08-05	0	2.270	2.260	2.270	2.250	2.360	1,222,500	2,795,683	2.2869	2.167	2.157	2.167	2.148	2.253	1,280,646	2.1830	-3.40%
2024-08-02	0	2.350	2.340	2.350	2.330	2.360	512,000	1,199,340	2.3425	2.243	2.234	2.243	2.224	2.253	536,352	2.2361	0.43%
2024-08-01	0	2.340	2.340	2.360	2.340	2.360	441,000	1,035,025	2.3470	2.234	2.234	2.253	2.234	2.253	461,975	2.2404	0.00%
2024-07-31	0	2.340	2.340	2.350	2.310	2.350	2,589,000	6,041,077	2.3334	2.234	2.234	2.243	2.205	2.243	2,712,140	2.2274	1.30%
2024-07-30	0	2.310	2.310	2.320	2.280	2.320	1,119,500	2,575,187	2.3003	2.205	2.205	2.215	2.176	2.215	1,172,747	2.1959	0.00%
2024-07-29	0	2.310	2.300	2.310	2.300	2.320	1,268,500	2,928,000	2.3082	2.205	2.196	2.205	2.196	2.215	1,328,834	2.2034	0.43%
2024-07-26	0	2.300	2.280	2.300	2.270	2.310	1,398,000	3,205,195	2.2927	2.196	2.176	2.196	2.167	2.205	1,464,493	2.1886	0.00%
2024-07-25	0	2.300	2.270	2.300	2.270	2.330	1,017,000	2,325,200	2.2863	2.196	2.167	2.196	2.167	2.224	1,065,371	2.1825	-0.86%
2024-07-24	0	2.320	2.310	2.320	2.300	2.330	1,822,500	4,220,645	2.3159	2.215	2.205	2.215	2.196	2.224	1,909,183	2.2107	0.43%
2024-07-23	0	2.310	2.300	2.310	2.270	2.330	1,404,000	3,238,565	2.3067	2.205	2.196	2.205	2.167	2.224	1,470,778	2.2019	1.32%
2024-07-22	0	2.280	2.270	2.280	2.230	2.290	1,150,000	2,602,420	2.2630	2.176	2.167	2.176	2.129	2.186	1,204,697	2.1602	-0.44%
2024-07-19	0	2.290	2.290	2.300	2.250	2.350	1,691,500	3,860,650	2.2824	2.186	2.186	2.196	2.148	2.243	1,771,953	2.1788	-2.14%
2024-07-18	0	2.340	2.320	2.340	2.310	2.340	911,000	2,119,195	2.3262	2.234	2.215	2.234	2.205	2.234	954,330	2.2206	0.86%
2024-07-17	0	2.320	2.320	2.330	2.300	2.340	1,273,000	2,945,520	2.3138	2.215	2.215	2.224	2.196	2.234	1,333,548	2.2088	0.00%
2024-07-16	0	2.320	2.320	2.340	2.320	2.350	1,516,000	3,548,555	2.3407	2.215	2.215	2.234	2.215	2.243	1,588,105	2.2345	-1.28%
2024-07-15	0	2.350	2.320	2.350	2.320	2.350	964,500	2,251,985	2.3349	2.243	2.215	2.243	2.215	2.243	1,010,374	2.2289	1.73%
2024-07-12	0	2.310	2.310	2.330	2.270	2.330	2,488,500	5,739,250	2.3063	2.205	2.205	2.224	2.167	2.224	2,606,860	2.2016	1.32%
2024-07-11	0	2.280	2.250	2.280	2.240	2.300	1,495,500	3,391,130	2.2676	2.176	2.148	2.176	2.138	2.196	1,566,630	2.1646	0.00%
2024-07-10	0	2.280	2.270	2.280	2.270	2.310	314,000	718,242	2.2874	2.176	2.167	2.176	2.167	2.205	328,935	2.1835	-0.87%
2024-07-09	0	2.300	2.280	2.300	2.240	2.300	2,112,000	4,773,833	2.2603	2.196	2.176	2.196	2.138	2.196	2,212,453	2.1577	0.44%
2024-07-08	0	2.290	2.270	2.300	2.270	2.330	1,045,500	2,400,785	2.2963	2.186	2.167	2.196	2.167	2.224	1,095,227	2.1920	-0.87%
2024-07-05	0	2.310	2.310	2.320	2.310	2.380	1,275,000	2,969,575	2.3291	2.205	2.205	2.215	2.205	2.272	1,335,643	2.2233	-2.53%
2024-07-04	0	2.370	2.360	2.370	2.360	2.410	568,500	1,356,445	2.3860	2.262	2.253	2.262	2.253	2.301	595,539	2.2777	-0.42%
2024-07-03	0	2.380	2.380	2.390	2.380	2.430	767,500	1,846,810	2.4063	2.272	2.272	2.281	2.272	2.320	804,005	2.2970	-0.83%
2024-07-02	0	2.400	2.380	2.390	2.350	2.410	2,546,300	6,059,181	2.3796	2.291	2.272	2.281	2.243	2.301	2,667,409	2.2716	3.00%
2024-06-28	0	2.330	2.310	2.340	2.290	2.350	1,553,000	3,618,340	2.3299	2.224	2.205	2.234	2.186	2.243	1,626,865	2.2241	1.75%
2024-06-27	0	2.290	2.290	2.300	2.290	2.320	1,161,500	2,678,350	2.3059	2.186	2.186	2.196	2.186	2.215	1,216,744	2.2012	-1.29%
2024-06-26	0	2.320	2.320	2.330	2.290	2.320	2,373,500	5,472,905	2.3058	2.215	2.215	2.224	2.186	2.215	2,486,390	2.2011	1.31%
2024-06-25	0	2.290	2.280	2.290	2.270	2.320	694,000	1,600,165	2.3057	2.186	2.176	2.186	2.167	2.215	727,009	2.2010	0.44%
2024-06-24	0	2.280	2.270	2.280	2.260	2.300	1,242,000	2,824,815	2.2744	2.176	2.167	2.176	2.157	2.196	1,301,073	2.1711	-0.87%
2024-06-21	0	2.300	2.280	2.300	2.270	2.320	1,332,000	3,044,755	2.2859	2.196	2.176	2.196	2.167	2.215	1,395,354	2.1821	0.44%
2024-06-20	0	2.290	2.290	2.300	2.290	2.340	596,000	1,381,995	2.3188	2.186	2.186	2.196	2.186	2.234	624,347	2.2135	-2.14%
2024-06-19	0	2.340	2.330	2.340	2.280	2.350	1,397,000	3,256,715	2.3312	2.234	2.224	2.234	2.176	2.243	1,463,445	2.2254	2.63%
2024-06-18	0	2.280	2.280	2.300	2.270	2.300	1,282,000	2,936,095	2.2902	2.176	2.176	2.196	2.167	2.196	1,342,976	2.1863	0.44%
2024-06-17	0	2.270	2.260	2.270	2.230	2.280	2,174,500	4,893,420	2.2504	2.167	2.157	2.167	2.129	2.176	2,277,925	2.1482	1.79%
2024-06-14	0	2.230	2.230	2.250	2.190	2.250	2,549,000	5,689,640	2.2321	2.129	2.129	2.148	2.091	2.148	2,670,238	2.1308	1.36%
2024-06-13	0	2.200	2.200	2.220	2.200	2.250	1,554,500	3,448,490	2.2184	2.100	2.100	2.119	2.100	2.148	1,628,436	2.1177	-0.45%
2024-06-12	0	2.210	2.210	2.220	2.180	2.220	1,043,500	2,301,070	2.2051	2.110	2.110	2.119	2.081	2.119	1,093,132	2.1050	0.00%
2024-06-11	0	2.210	2.210	2.240	2.190	2.280	2,124,500	4,743,980	2.2330	2.110	2.110	2.138	2.091	2.176	2,225,547	2.1316	-1.78%
2024-06-07	0	2.250	2.240	2.250	2.220	2.250	711,000	1,590,495	2.2370	2.148	2.138	2.148	2.119	2.148	744,817	2.1354	2.27%
2024-06-06	0	2.200	2.200	2.220	2.200	2.240	2,598,000	5,759,655	2.2170	2.100	2.100	2.119	2.100	2.138	2,721,568	2.1163	-0.90%
2024-06-05	0	2.220	2.220	2.240	2.220	2.290	2,561,500	5,779,455	2.2563	2.119	2.119	2.138	2.119	2.186	2,683,332	2.1538	-2.63%
2024-06-04	0	2.280	2.260	2.280	2.250	2.290	3,289,500	7,457,850	2.2672	2.176	2.157	2.176	2.148	2.186	3,445,958	2.1642	2.05%
2024-06-03	0	2.410	2.400	2.410	2.390	2.440	3,203,500	7,751,600	2.4197	2.133	2.124	2.133	2.115	2.159	3,619,945	2.1414	-0.41%
2024-05-31	0	2.420	2.410	2.420	2.410	2.460	999,000	2,432,370	2.4348	2.142	2.133	2.142	2.133	2.177	1,128,867	2.1547	0.00%
2024-05-30	0	2.420	2.410	2.420	2.410	2.490	2,994,500	7,320,980	2.4448	2.142	2.133	2.142	2.133	2.204	3,383,776	2.1636	-2.42%
2024-05-29	0	2.480	2.470	2.480	2.460	2.530	2,065,500	5,146,530	2.4917	2.195	2.186	2.195	2.177	2.239	2,334,008	2.2050	-1.98%
2024-05-28	0	2.530	2.530	2.550	2.500	2.580	1,540,500	3,901,710	2.5328	2.239	2.239	2.257	2.212	2.283	1,740,760	2.2414	-1.56%
2024-05-27	0	2.570	2.550	2.570	2.520	2.570	1,751,000	4,458,400	2.5462	2.274	2.257	2.274	2.230	2.274	1,978,624	2.2533	1.58%
2024-05-24	0	2.530	2.520	2.540	2.510	2.570	2,029,500	5,163,920	2.5444	2.239	2.230	2.248	2.221	2.274	2,293,329	2.2517	-0.39%
2024-05-23	0	2.540	2.540	2.570	2.540	2.630	4,629,000	11,923,410	2.5758	2.248	2.248	2.274	2.248	2.327	5,230,755	2.2795	-3.42%
2024-05-22	0	2.630	2.610	2.630	2.600	2.650	3,167,500	8,313,781	2.6247	2.327	2.310	2.327	2.301	2.345	3,579,265	2.3228	1.15%
2024-05-21	0	2.600	2.580	2.600	2.570	2.620	3,642,500	9,413,095	2.5842	2.301	2.283	2.301	2.274	2.319	4,116,014	2.2869	-0.76%
2024-05-20	0	2.620	2.610	2.620	2.610	2.660	4,640,500	12,231,705	2.6359	2.319	2.310	2.319	2.310	2.354	5,243,750	2.3326	0.00%
2024-05-17	0	2.620	2.610	2.620	2.530	2.620	5,231,500	13,486,485	2.5779	2.319	2.310	2.319	2.239	2.319	5,911,579	2.2814	2.34%
2024-05-16	0	2.560	2.550	2.560	2.460	2.580	8,212,500	20,720,410	2.5230	2.265	2.257	2.265	2.177	2.283	9,280,099	2.2328	4.49%
2024-05-14	0	2.450	2.440	2.450	2.420	2.470	2,264,500	5,545,205	2.4488	2.168	2.159	2.168	2.142	2.186	2,558,878	2.1670	0.00%
2024-05-13	0	2.450	2.440	2.450	2.390	2.470	3,857,500	9,366,355	2.4281	2.168	2.159	2.168	2.115	2.186	4,358,963	2.1488	1.66%
2024-05-10	0	2.410	2.400	2.410	2.310	2.420	8,186,500	19,520,840	2.3845	2.133	2.124	2.133	2.044	2.142	9,250,719	2.1102	4.33%
2024-05-09	0	2.310	2.310	2.320	2.280	2.320	1,911,500	4,396,070	2.2998	2.044	2.044	2.053	2.018	2.053	2,159,989	2.0352	1.32%
2024-05-08	0	2.280	2.280	2.300	2.280	2.330	1,864,000	4,301,077	2.3074	2.018	2.018	2.035	2.018	2.062	2,106,314	2.0420	-1.30%
2024-05-07	0	2.310	2.300	2.310	2.290	2.310	1,473,500	3,390,195	2.3008	2.044	2.035	2.044	2.027	2.044	1,665,050	2.0361	0.43%
2024-05-06	0	2.300	2.300	2.310	2.260	2.310	3,797,500	8,676,655	2.2848	2.035	2.035	2.044	2.000	2.044	4,291,163	2.0220	1.77%
2024-05-03	0	2.260	2.250	2.290	2.260	2.510	543,500	1,260,137	2.3186	2.000	1.991	2.027	2.000	2.221	614,153	2.0518	-4.64%
2024-05-02	0	2.370	2.300	2.450	2.250	2.380	410,500	947,700	2.3086	2.097	2.035	2.168	1.991	2.106	463,864	2.0431	4.87%
2024-04-30	0	2.260	2.260	2.270	2.180	2.270	14,974,000	33,479,795	2.2359	2.000	2.000	2.009	1.929	2.009	16,920,573	1.9786	5.12%
2024-04-29	0	2.150	2.150	2.160	2.120	2.160	4,979,000	10,690,307	2.1471	1.903	1.903	1.912	1.876	1.912	5,626,254	1.9001	0.94%
2024-04-26	0	2.130	2.130	2.140	2.110	2.140	2,533,000	5,382,875	2.1251	1.885	1.885	1.894	1.867	1.894	2,862,282	1.8806	0.00%
2024-04-25	0	2.130	2.120	2.130	2.100	2.140	3,689,000	7,828,060	2.1220	1.885	1.876	1.885	1.858	1.894	4,168,558	1.8779	0.95%
2024-04-24	0	2.110	2.100	2.110	2.080	2.110	892,000	1,870,770	2.0973	1.867	1.858	1.867	1.841	1.867	1,007,957	1.8560	0.48%
2024-04-23	0	2.100	2.080	2.100	2.080	2.100	945,000	1,979,540	2.0948	1.858	1.841	1.858	1.841	1.858	1,067,847	1.8538	0.00%
2024-04-22	0	2.100	2.090	2.100	2.090	2.100	932,500	1,954,960	2.0965	1.858	1.850	1.858	1.850	1.858	1,053,722	1.8553	0.00%
2024-04-19	0	2.100	2.090	2.100	2.080	2.100	931,000	1,943,470	2.0875	1.858	1.850	1.858	1.841	1.858	1,052,027	1.8474	0.48%
2024-04-18	0	2.090	2.090	2.100	2.060	2.100	4,475,000	9,330,950	2.0851	1.850	1.850	1.858	1.823	1.858	5,056,736	1.8453	1.46%
2024-04-17	0	2.060	2.050	2.060	2.020	2.070	2,903,500	5,964,545	2.0543	1.823	1.814	1.823	1.788	1.832	3,280,946	1.8179	1.98%
2024-04-16	0	2.020	2.020	2.040	2.020	2.060	2,733,500	5,592,005	2.0457	1.788	1.788	1.805	1.788	1.823	3,088,846	1.8104	-1.94%
2024-04-15	0	2.060	2.060	2.070	2.050	2.080	1,047,000	2,160,935	2.0639	1.823	1.823	1.832	1.814	1.841	1,183,107	1.8265	0.00%
2024-04-12	0	2.060	2.050	2.060	2.050	2.080	2,104,500	4,349,170	2.0666	1.823	1.814	1.823	1.814	1.841	2,378,078	1.8289	-1.44%
2024-04-11	0	2.090	2.080	2.090	2.080	2.090	755,000	1,576,275	2.0878	1.850	1.841	1.850	1.841	1.850	853,148	1.8476	-0.48%
2024-04-10	0	2.100	2.090	2.100	2.080	2.100	1,893,000	3,954,160	2.0888	1.858	1.850	1.858	1.841	1.858	2,139,084	1.8485	0.48%
2024-04-09	0	2.090	2.090	2.100	2.090	2.110	581,000	1,215,870	2.0927	1.850	1.850	1.858	1.850	1.867	656,528	1.8520	0.00%
2024-04-08	0	2.090	2.090	2.100	2.070	2.100	2,234,500	4,673,807	2.0917	1.850	1.850	1.858	1.832	1.858	2,524,978	1.8510	0.48%
2024-04-05	0	2.080	2.080	2.090	2.070	2.100	737,500	1,532,815	2.0784	1.841	1.841	1.850	1.832	1.858	833,373	1.8393	-0.95%
2024-04-03	0	2.100	2.090	2.100	2.080	2.100	2,280,500	4,759,430	2.0870	1.858	1.850	1.858	1.841	1.858	2,576,958	1.8469	0.96%
2024-04-02	0	2.080	2.080	2.090	2.070	2.100	5,940,000	12,364,592	2.0816	1.841	1.841	1.850	1.832	1.858	6,712,181	1.8421	0.48%
2024-03-28	0	2.070	2.070	2.080	2.050	2.090	2,365,000	4,889,950	2.0676	1.832	1.832	1.841	1.814	1.850	2,672,443	1.8298	-0.48%
2024-03-27	0	2.080	2.080	2.090	2.070	2.090	2,289,000	4,761,975	2.0804	1.841	1.841	1.850	1.832	1.850	2,586,563	1.8410	0.00%
2024-03-26	0	2.080	2.070	2.080	2.050	2.080	1,313,000	2,713,210	2.0664	1.841	1.832	1.841	1.814	1.841	1,483,686	1.8287	0.97%
2024-03-25	0	2.060	2.060	2.070	2.050	2.070	1,541,500	3,185,250	2.0663	1.823	1.823	1.832	1.814	1.832	1,741,890	1.8286	-0.48%
2024-03-22	0	2.070	2.060	2.070	2.050	2.080	1,007,000	2,080,730	2.0663	1.832	1.823	1.832	1.814	1.841	1,137,907	1.8286	-0.48%
2024-03-21	0	2.080	2.070	2.080	2.060	2.080	968,000	2,003,140	2.0694	1.841	1.832	1.841	1.823	1.841	1,093,837	1.8313	0.48%
2024-03-20	0	2.070	2.060	2.070	2.050	2.070	681,000	1,404,125	2.0619	1.832	1.823	1.832	1.814	1.832	769,528	1.8247	0.00%
2024-03-19	0	2.070	2.050	2.070	2.050	2.080	2,919,500	6,014,590	2.0601	1.832	1.814	1.832	1.814	1.841	3,299,026	1.8231	-0.48%
2024-03-18	0	2.080	2.070	2.080	2.040	2.080	1,974,500	4,073,180	2.0629	1.841	1.832	1.841	1.805	1.841	2,231,179	1.8256	1.96%
2024-03-15	0	2.040	2.040	2.050	2.030	2.050	2,391,500	4,880,240	2.0407	1.805	1.805	1.814	1.796	1.814	2,702,387	1.8059	-0.49%
2024-03-14	0	2.050	2.040	2.050	2.040	2.060	740,000	1,516,220	2.0489	1.814	1.805	1.814	1.805	1.823	836,198	1.8132	0.00%
2024-03-13	0	2.050	2.040	2.050	2.030	2.070	1,741,000	3,567,085	2.0489	1.814	1.805	1.814	1.796	1.832	1,967,325	1.8132	-0.49%
2024-03-12	0	2.060	2.060	2.070	2.040	2.070	3,755,000	7,711,297	2.0536	1.823	1.823	1.832	1.805	1.832	4,243,138	1.8174	0.49%
2024-03-11	0	2.050	2.050	2.060	2.040	2.060	2,319,000	4,755,637	2.0507	1.814	1.814	1.823	1.805	1.823	2,620,463	1.8148	-0.49%
2024-03-08	0	2.060	2.050	2.060	2.020	2.060	1,607,500	3,283,627	2.0427	1.823	1.814	1.823	1.788	1.823	1,816,470	1.8077	1.48%
2024-03-07	0	2.030	2.030	2.040	2.020	2.050	2,043,000	4,155,610	2.0341	1.796	1.796	1.805	1.788	1.814	2,308,584	1.8001	-0.49%
2024-03-06	0	2.040	2.030	2.040	2.020	2.050	2,538,000	5,172,248	2.0379	1.805	1.796	1.805	1.788	1.814	2,867,932	1.8035	0.49%
2024-03-05	0	2.030	2.010	2.030	2.010	2.050	3,991,000	8,058,685	2.0192	1.796	1.779	1.796	1.779	1.814	4,509,817	1.7869	0.50%
2024-03-04	0	2.020	2.020	2.040	2.020	2.050	1,558,500	3,167,010	2.0321	1.788	1.788	1.805	1.788	1.814	1,761,100	1.7983	-1.46%
2024-03-01	0	2.050	2.040	2.050	2.040	2.060	1,659,500	3,400,305	2.0490	1.814	1.805	1.814	1.805	1.823	1,875,230	1.8133	0.00%
2024-02-29	0	2.050	2.040	2.050	2.040	2.060	3,369,842	6,891,104	2.0449	1.814	1.805	1.814	1.805	1.823	3,807,911	1.8097	0.99%
2024-02-28	0	2.030	2.020	2.030	2.020	2.080	3,482,000	7,153,215	2.0543	1.796	1.788	1.796	1.788	1.841	3,934,649	1.8180	-1.93%
2024-02-27	0	2.070	2.070	2.080	2.050	2.080	3,650,500	7,502,290	2.0551	1.832	1.832	1.841	1.814	1.841	4,125,053	1.8187	0.98%
2024-02-26	0	2.050	2.050	2.060	2.050	2.110	4,712,500	9,746,280	2.0682	1.814	1.814	1.823	1.814	1.867	5,325,110	1.8302	-2.84%
2024-02-23	0	2.110	2.100	2.110	2.100	2.120	1,523,000	3,210,775	2.1082	1.867	1.858	1.867	1.858	1.876	1,720,985	1.8657	0.48%
2024-02-22	0	2.100	2.100	2.110	2.080	2.110	1,782,500	3,733,780	2.0947	1.858	1.858	1.867	1.841	1.867	2,014,219	1.8537	0.48%
2024-02-21	0	2.090	2.090	2.100	2.050	2.130	6,471,500	13,509,320	2.0875	1.850	1.850	1.858	1.814	1.885	7,312,775	1.8474	2.45%
2024-02-20	0	2.040	2.040	2.060	2.040	2.070	2,231,500	4,580,085	2.0525	1.805	1.805	1.823	1.805	1.832	2,521,588	1.8163	-0.97%
2024-02-19	0	2.060	2.050	2.060	2.030	2.060	2,050,500	4,197,705	2.0472	1.823	1.814	1.823	1.796	1.823	2,317,059	1.8117	0.98%
2024-02-16	0	2.040	2.040	2.060	2.030	2.050	63,500	130,140	2.0494	1.805	1.805	1.823	1.796	1.814	71,755	1.8137	0.99%
2024-02-15	0	2.020	2.020	2.060	1.990	2.050	85,000	171,890	2.0222	1.788	1.788	1.823	1.761	1.814	96,050	1.7896	-1.46%
2024-02-14	0	2.050	2.040	2.050	2.040	2.050	46,500	95,090	2.0449	1.814	1.805	1.814	1.805	1.814	52,545	1.8097	0.00%
2024-02-09	0	2.050	2.030	2.050	-	-	0	0	-	1.814	1.796	1.814	-	-	0	-	-0.49%
2024-02-08	0	2.060	2.050	2.060	2.020	2.070	3,430,500	7,028,990	2.0490	1.823	1.814	1.823	1.788	1.832	3,876,454	1.8133	0.98%
2024-02-07	0	2.040	2.040	2.050	2.020	2.060	2,847,000	5,814,725	2.0424	1.805	1.805	1.814	1.788	1.823	3,217,101	1.8074	0.49%
2024-02-06	0	2.030	2.020	2.030	1.960	2.040	6,407,500	12,827,255	2.0019	1.796	1.788	1.796	1.735	1.805	7,240,455	1.7716	3.05%
2024-02-05	0	1.970	1.960	1.970	1.950	1.990	2,834,000	5,577,740	1.9682	1.743	1.735	1.743	1.726	1.761	3,202,411	1.7417	0.00%
2024-02-02	0	1.970	1.960	1.970	1.940	1.990	4,729,500	9,279,965	1.9621	1.743	1.735	1.743	1.717	1.761	5,344,320	1.7364	0.00%
2024-02-01	0	1.970	1.960	1.970	1.950	1.980	1,585,500	3,117,370	1.9662	1.743	1.735	1.743	1.726	1.752	1,791,610	1.7400	0.51%
2024-01-31	0	1.960	1.950	1.960	1.940	1.990	2,537,000	4,972,140	1.9599	1.735	1.726	1.735	1.717	1.761	2,866,802	1.7344	1.03%
2024-01-30	0	1.940	1.940	1.950	1.940	1.970	1,789,000	3,496,385	1.9544	1.717	1.717	1.726	1.717	1.743	2,021,564	1.7295	-1.02%
2024-01-29	0	1.960	1.960	1.970	1.960	1.990	3,626,000	7,142,050	1.9697	1.735	1.735	1.743	1.735	1.761	4,097,369	1.7431	0.51%
2024-01-26	0	1.950	1.940	1.950	1.940	1.980	5,312,700	10,409,790	1.9594	1.726	1.717	1.726	1.717	1.752	6,003,334	1.7340	0.52%
2024-01-25	0	1.940	1.940	1.950	1.910	1.950	3,663,500	7,080,425	1.9327	1.717	1.717	1.726	1.690	1.726	4,139,743	1.7104	1.04%
2024-01-24	0	1.920	1.910	1.920	1.850	1.930	8,972,500	16,787,615	1.8710	1.699	1.690	1.699	1.637	1.708	10,138,897	1.6558	3.78%
2024-01-23	0	1.850	1.840	1.850	1.840	1.870	15,196,500	28,121,560	1.8505	1.637	1.628	1.637	1.628	1.655	17,171,997	1.6376	0.54%
2024-01-22	0	1.840	1.830	1.840	1.820	1.860	3,842,500	7,065,225	1.8387	1.628	1.619	1.628	1.611	1.646	4,342,013	1.6272	-1.08%
2024-01-19	0	1.860	1.850	1.860	1.840	1.870	7,430,000	13,807,135	1.8583	1.646	1.637	1.646	1.628	1.655	8,395,877	1.6445	0.00%
2024-01-18	0	1.860	1.860	1.870	1.850	1.890	9,189,000	17,110,830	1.8621	1.646	1.646	1.655	1.637	1.673	10,383,541	1.6479	-1.06%
2024-01-17	0	1.880	1.870	1.880	1.860	1.920	4,534,000	8,574,920	1.8912	1.664	1.655	1.664	1.646	1.699	5,123,406	1.6737	-2.08%
2024-01-16	0	1.920	1.910	1.920	1.910	1.930	1,523,500	2,922,900	1.9185	1.699	1.690	1.699	1.690	1.708	1,721,550	1.6978	0.00%
2024-01-15	0	1.920	1.910	1.920	1.910	1.930	1,344,500	2,578,995	1.9182	1.699	1.690	1.699	1.690	1.708	1,519,281	1.6975	0.00%
2024-01-12	0	1.920	1.910	1.920	1.900	1.920	1,086,500	2,078,770	1.9133	1.699	1.690	1.699	1.681	1.699	1,227,742	1.6932	0.52%
2024-01-11	0	1.910	1.910	1.920	1.900	1.920	889,500	1,701,775	1.9132	1.690	1.690	1.699	1.681	1.699	1,005,132	1.6931	-0.52%
2024-01-10	0	1.920	1.900	1.920	1.900	1.930	1,281,000	2,454,872	1.9164	1.699	1.681	1.699	1.681	1.708	1,447,526	1.6959	0.00%
2024-01-09	0	1.920	1.910	1.920	1.900	1.920	519,000	992,725	1.9128	1.699	1.690	1.699	1.681	1.699	586,468	1.6927	0.52%
2024-01-08	0	1.910	1.900	1.910	1.900	1.920	1,925,500	3,674,700	1.9084	1.690	1.681	1.690	1.681	1.699	2,175,809	1.6889	0.00%
2024-01-05	0	1.910	1.910	1.920	1.900	1.930	3,359,500	6,439,560	1.9168	1.690	1.690	1.699	1.681	1.708	3,796,224	1.6963	0.53%
2024-01-04	0	1.900	1.900	1.910	1.900	1.910	1,264,000	2,408,670	1.9056	1.681	1.681	1.690	1.681	1.690	1,428,316	1.6864	-0.52%
2024-01-03	0	1.910	1.900	1.910	1.900	1.920	1,555,500	2,974,565	1.9123	1.690	1.681	1.690	1.681	1.699	1,757,710	1.6923	-0.52%
2024-01-02	0	1.920	1.910	1.920	1.910	1.930	988,500	1,895,700	1.9178	1.699	1.690	1.699	1.690	1.708	1,117,002	1.6971	0.00%
2023-12-29	0	1.920	1.920	1.930	1.910	1.930	3,677,500	7,051,415	1.9174	1.699	1.699	1.708	1.690	1.708	4,155,563	1.6969	0.00%
2023-12-28	0	1.920	1.910	1.920	1.910	1.980	27,699,500	53,355,590	1.9262	1.699	1.690	1.699	1.690	1.752	31,300,348	1.7046	-1.54%
2023-12-27	0	1.950	1.950	1.960	1.940	1.960	2,277,500	4,452,680	1.9551	1.726	1.726	1.735	1.717	1.735	2,573,568	1.7302	0.00%
2023-12-22	0	1.950	1.940	1.950	1.940	1.970	1,112,500	2,171,940	1.9523	1.726	1.717	1.726	1.717	1.743	1,257,121	1.7277	0.00%
2023-12-21	0	1.950	1.950	1.960	1.950	1.970	602,500	1,179,765	1.9581	1.726	1.726	1.735	1.726	1.743	680,823	1.7329	-0.51%
2023-12-20	0	1.960	1.950	1.960	1.950	1.970	652,000	1,278,075	1.9602	1.735	1.726	1.735	1.726	1.743	736,758	1.7347	0.00%
2023-12-19	0	1.960	1.950	1.960	1.950	1.980	447,500	876,505	1.9587	1.735	1.726	1.735	1.726	1.752	505,674	1.7333	-0.51%
2023-12-18	0	1.970	1.970	1.980	1.960	1.990	437,000	861,505	1.9714	1.743	1.743	1.752	1.735	1.761	493,809	1.7446	0.00%
2023-12-15	0	1.970	1.970	1.990	1.970	2.000	833,500	1,656,955	1.9879	1.743	1.743	1.761	1.743	1.770	941,852	1.7593	0.00%
2023-12-14	0	1.970	1.960	1.970	1.960	1.980	475,500	936,635	1.9698	1.743	1.735	1.743	1.735	1.752	537,314	1.7432	-0.51%
2023-12-13	0	1.980	1.970	1.980	1.960	1.980	471,500	929,290	1.9709	1.752	1.743	1.752	1.735	1.752	532,794	1.7442	-0.50%
2023-12-12	0	1.990	1.970	1.990	1.960	1.990	413,500	816,460	1.9745	1.761	1.743	1.761	1.735	1.761	467,254	1.7474	0.51%
2023-12-11	0	1.980	1.970	1.980	1.950	1.980	836,000	1,640,835	1.9627	1.752	1.743	1.752	1.726	1.752	944,677	1.7369	0.00%
2023-12-08	0	1.980	1.970	1.990	1.970	1.990	424,000	838,410	1.9774	1.752	1.743	1.761	1.743	1.761	479,119	1.7499	-0.50%
2023-12-07	0	1.990	1.970	1.990	1.960	1.990	745,000	1,469,170	1.9720	1.761	1.743	1.761	1.735	1.761	841,848	1.7452	1.02%
2023-12-06	0	1.970	1.970	1.990	1.960	1.990	713,500	1,408,425	1.9740	1.743	1.743	1.761	1.735	1.761	806,253	1.7469	0.51%
2023-12-05	0	1.960	1.960	1.970	1.960	1.990	1,262,000	2,486,025	1.9699	1.735	1.735	1.743	1.735	1.761	1,426,056	1.7433	-1.01%
2023-12-04	0	1.980	1.980	1.990	1.980	2.010	733,500	1,458,750	1.9888	1.752	1.752	1.761	1.752	1.779	828,853	1.7600	-1.49%
2023-12-01	0	2.010	2.000	2.010	1.990	2.010	694,500	1,390,800	2.0026	1.779	1.770	1.779	1.761	1.779	784,783	1.7722	0.50%
2023-11-30	0	2.000	1.990	2.000	1.990	2.000	577,500	1,153,272	1.9970	1.770	1.761	1.770	1.761	1.770	652,573	1.7673	0.50%
2023-11-29	0	1.990	1.990	2.000	1.980	2.010	1,163,500	2,320,990	1.9948	1.761	1.761	1.770	1.752	1.779	1,314,751	1.7653	-0.50%
2023-11-28	0	2.000	1.990	2.000	1.990	2.010	1,812,000	3,623,620	1.9998	1.770	1.761	1.770	1.761	1.779	2,047,554	1.7697	-0.50%
2023-11-27	0	2.010	2.000	2.010	2.000	2.020	924,000	1,856,815	2.0095	1.779	1.770	1.779	1.770	1.788	1,044,117	1.7784	-0.99%
2023-11-24	0	2.030	2.020	2.030	2.000	2.030	1,309,000	2,638,030	2.0153	1.796	1.788	1.796	1.770	1.796	1,479,166	1.7835	0.50%
2023-11-23	0	2.020	2.020	2.030	2.000	2.030	662,500	1,334,005	2.0136	1.788	1.788	1.796	1.770	1.796	748,623	1.7819	0.00%
2023-11-22	0	2.020	2.010	2.020	2.000	2.030	704,000	1,418,345	2.0147	1.788	1.779	1.788	1.770	1.796	795,518	1.7829	0.00%
2023-11-21	0	2.020	2.010	2.020	2.010	2.020	412,500	831,850	2.0166	1.788	1.779	1.788	1.779	1.788	466,124	1.7846	1.00%
2023-11-20	0	2.000	2.000	2.010	1.990	2.010	840,000	1,674,775	1.9938	1.770	1.770	1.779	1.761	1.779	949,197	1.7644	0.50%
2023-11-17	0	1.990	1.990	2.000	1.980	2.010	1,548,000	3,083,350	1.9918	1.761	1.761	1.770	1.752	1.779	1,749,235	1.7627	-1.97%
2023-11-16	0	2.030	2.020	2.030	2.010	2.030	1,204,500	2,431,265	2.0185	1.796	1.788	1.796	1.779	1.796	1,361,081	1.7863	0.00%
2023-11-15	0	2.030	2.020	2.030	2.000	2.030	1,409,000	2,842,330	2.0173	1.796	1.788	1.796	1.770	1.796	1,592,166	1.7852	1.50%
2023-11-14	0	2.000	1.990	2.000	1.990	2.000	1,475,000	2,938,395	1.9921	1.770	1.761	1.770	1.761	1.770	1,666,745	1.7630	-0.50%
2023-11-13	0	2.010	2.000	2.010	1.980	2.010	535,000	1,065,985	1.9925	1.779	1.770	1.779	1.752	1.779	604,548	1.7633	0.00%
2023-11-10	0	2.010	1.990	2.010	1.990	2.010	320,500	639,355	1.9949	1.779	1.761	1.779	1.761	1.779	362,164	1.7654	-0.50%
2023-11-09	0	2.020	2.000	2.020	2.000	2.020	816,000	1,644,475	2.0153	1.788	1.770	1.788	1.770	1.788	922,077	1.7834	0.00%
2023-11-08	0	2.020	2.000	2.020	1.990	2.020	857,000	1,719,580	2.0065	1.788	1.770	1.788	1.761	1.788	968,407	1.7757	0.50%
2023-11-07	0	2.010	2.000	2.010	1.990	2.020	2,067,000	4,138,585	2.0022	1.779	1.770	1.779	1.761	1.788	2,335,703	1.7719	0.00%
2023-11-06	0	2.010	2.010	2.020	2.000	2.020	1,076,500	2,162,730	2.0090	1.779	1.779	1.788	1.770	1.788	1,216,442	1.7779	0.50%
2023-11-03	0	2.000	2.000	2.010	1.990	2.010	661,500	1,323,140	2.0002	1.770	1.770	1.779	1.761	1.779	747,493	1.7701	0.00%
2023-11-02	0	2.000	1.990	2.000	1.990	2.000	394,000	786,210	1.9955	1.770	1.761	1.770	1.761	1.770	445,219	1.7659	0.50%
2023-11-01	0	1.990	1.990	2.000	1.970	2.000	682,000	1,357,205	1.9900	1.761	1.761	1.770	1.743	1.770	770,658	1.7611	0.00%
2023-10-31	0	1.990	1.970	1.990	1.970	1.990	502,000	995,820	1.9837	1.761	1.743	1.761	1.743	1.761	567,258	1.7555	0.51%
2023-10-30	0	1.980	1.980	1.990	1.980	2.000	954,500	1,895,365	1.9857	1.752	1.752	1.761	1.752	1.770	1,078,582	1.7573	-1.00%
2023-10-27	0	2.000	1.990	2.000	1.980	2.000	812,000	1,616,690	1.9910	1.770	1.761	1.770	1.752	1.770	917,557	1.7619	0.50%
2023-10-26	0	1.990	1.980	1.990	1.970	1.990	759,500	1,503,160	1.9791	1.761	1.752	1.761	1.743	1.761	858,233	1.7515	0.00%
2023-10-25	0	1.990	1.980	1.990	1.970	2.000	798,991	1,587,237	1.9866	1.761	1.752	1.761	1.743	1.770	902,857	1.7580	0.51%
2023-10-24	0	1.980	1.970	1.980	1.960	1.980	980,500	1,934,525	1.9730	1.752	1.743	1.752	1.735	1.752	1,107,962	1.7460	-0.50%
2023-10-20	0	1.990	1.980	1.990	1.970	2.000	1,468,050	2,912,692	1.9841	1.761	1.752	1.761	1.743	1.770	1,658,892	1.7558	0.00%
2023-10-19	0	1.990	1.980	1.990	1.980	2.010	2,313,500	4,615,375	1.9950	1.761	1.752	1.761	1.752	1.779	2,614,248	1.7655	-1.00%
2023-10-18	0	2.010	2.000	2.010	2.010	2.030	1,259,000	2,542,070	2.0191	1.779	1.770	1.779	1.779	1.796	1,422,666	1.7868	-0.50%
2023-10-17	0	2.020	2.010	2.020	2.000	2.020	611,500	1,231,945	2.0146	1.788	1.779	1.788	1.770	1.788	690,993	1.7829	0.50%
2023-10-16	0	2.010	2.000	2.020	2.000	2.020	942,500	1,897,070	2.0128	1.779	1.770	1.788	1.770	1.788	1,065,022	1.7812	-0.50%
2023-10-13	0	2.020	2.010	2.020	2.000	2.030	2,755,500	5,548,875	2.0137	1.788	1.779	1.788	1.770	1.796	3,113,706	1.7821	0.00%
2023-10-12	0	2.020	2.020	2.030	2.000	2.050	7,524,500	15,123,315	2.0099	1.788	1.788	1.796	1.770	1.814	8,502,661	1.7787	1.00%
2023-10-11	0	2.000	1.990	2.000	1.990	2.010	2,224,500	4,440,375	1.9961	1.770	1.761	1.770	1.761	1.779	2,513,678	1.7665	0.00%
2023-10-10	0	2.000	1.990	2.000	1.990	2.010	1,931,500	3,854,090	1.9954	1.770	1.761	1.770	1.761	1.779	2,182,589	1.7658	-0.50%
2023-10-09	0	2.010	1.990	2.010	1.990	2.030	1,553,500	3,106,132	1.9994	1.779	1.761	1.779	1.761	1.796	1,755,450	1.7694	0.50%
2023-10-06	0	2.000	2.000	2.050	-	-	0	0	-	1.770	1.770	1.814	-	-	0	-	0.00%
2023-10-05	0	2.000	2.000	2.030	2.000	2.030	45,000	90,915	2.0203	1.770	1.770	1.796	1.770	1.796	50,850	1.7879	-0.99%
2023-10-04	0	2.020	2.020	2.070	2.020	2.060	189,600	388,380	2.0484	1.788	1.788	1.832	1.788	1.823	214,247	1.8128	-1.94%
2023-10-03	0	2.060	2.030	2.070	2.030	2.070	234,500	481,800	2.0546	1.823	1.796	1.832	1.796	1.832	264,984	1.8182	-4.63%
2023-09-29	0	2.160	2.160	2.170	2.010	2.160	519,500	1,075,820	2.0709	1.912	1.912	1.920	1.779	1.912	587,033	1.8326	6.93%
2023-09-28	0	2.020	2.010	2.020	2.000	2.020	838,800	1,685,412	2.0093	1.788	1.779	1.788	1.770	1.788	947,841	1.7782	0.50%
2023-09-27	0	2.010	2.000	2.010	1.990	2.010	1,102,000	2,204,655	2.0006	1.779	1.770	1.779	1.761	1.779	1,245,257	1.7704	1.01%
2023-09-26	0	1.990	1.990	2.000	1.990	2.040	5,242,000	10,512,250	2.0054	1.761	1.761	1.770	1.761	1.805	5,923,443	1.7747	-1.97%
2023-09-25	0	2.030	2.020	2.030	2.020	2.060	5,549,000	11,262,386	2.0296	1.796	1.788	1.796	1.788	1.823	6,270,353	1.7961	-0.98%
2023-09-22	0	2.050	2.040	2.050	2.050	2.090	8,324,000	17,105,800	2.0550	1.814	1.805	1.814	1.814	1.850	9,406,094	1.8186	-1.44%
2023-09-21	0	2.080	2.070	2.080	2.070	2.130	1,808,500	3,787,655	2.0944	1.841	1.832	1.841	1.832	1.885	2,043,599	1.8534	-1.89%
2023-09-20	0	2.120	2.100	2.120	2.060	2.140	5,095,500	10,743,355	2.1084	1.876	1.858	1.876	1.823	1.894	5,757,899	1.8658	2.42%
2023-09-19	0	2.070	2.060	2.070	2.030	2.070	941,500	1,932,775	2.0529	1.832	1.823	1.832	1.796	1.832	1,063,892	1.8167	1.47%
2023-09-18	0	2.040	2.030	2.040	2.020	2.040	2,550,000	5,165,715	2.0258	1.805	1.796	1.805	1.788	1.805	2,881,492	1.7927	-0.49%
2023-09-15	0	2.050	2.050	2.060	2.040	2.090	3,536,500	7,267,930	2.0551	1.814	1.814	1.823	1.805	1.850	3,996,234	1.8187	-0.97%
2023-09-14	0	2.070	2.070	2.080	2.070	2.090	1,960,000	4,065,515	2.0742	1.832	1.832	1.841	1.832	1.850	2,214,794	1.8356	0.00%
2023-09-13	0	2.070	2.070	2.080	2.060	2.140	4,554,000	9,526,700	2.0919	1.832	1.832	1.841	1.823	1.894	5,146,006	1.8513	-3.72%
2023-09-12	0	2.150	2.120	2.150	2.120	2.160	919,500	1,969,645	2.1421	1.903	1.876	1.903	1.876	1.912	1,039,032	1.8957	-0.46%
2023-09-11	0	2.160	2.160	2.170	2.150	2.180	543,080	1,177,159	2.1676	1.912	1.912	1.920	1.903	1.929	613,679	1.9182	-0.92%
2023-09-07	0	2.180	2.160	2.180	2.160	2.190	1,193,500	2,588,525	2.1689	1.929	1.912	1.929	1.912	1.938	1,348,651	1.9193	-0.46%
2023-09-06	0	2.190	2.170	2.190	2.150	2.190	1,149,000	2,500,175	2.1760	1.938	1.920	1.938	1.903	1.938	1,298,366	1.9256	0.92%
2023-09-05	0	2.170	2.150	2.170	2.160	2.190	542,000	1,173,645	2.1654	1.920	1.903	1.920	1.912	1.938	612,458	1.9163	0.00%
2023-09-04	0	2.170	2.160	2.170	2.150	2.200	2,919,500	6,333,105	2.1692	1.920	1.912	1.920	1.903	1.947	3,299,026	1.9197	2.36%
2023-08-31	0	2.120	2.120	2.140	2.110	2.140	669,500	1,420,020	2.1210	1.876	1.876	1.894	1.867	1.894	756,533	1.8770	0.47%
2023-08-30	0	2.110	2.110	2.130	2.100	2.150	458,500	975,500	2.1276	1.867	1.867	1.885	1.858	1.903	518,104	1.8828	-0.94%
2023-08-29	0	2.130	2.130	2.140	2.100	2.140	1,368,000	2,900,820	2.1205	1.885	1.885	1.894	1.858	1.894	1,545,836	1.8765	0.00%
2023-08-28	0	2.130	2.120	2.140	2.120	2.240	2,329,500	5,005,875	2.1489	1.885	1.876	1.894	1.876	1.982	2,632,328	1.9017	0.00%
2023-08-25	0	2.130	2.120	2.130	2.110	2.150	1,095,000	2,334,225	2.1317	1.885	1.876	1.885	1.867	1.903	1,237,347	1.8865	-0.47%
2023-08-24	0	2.140	2.120	2.140	2.100	2.140	1,641,500	3,488,355	2.1251	1.894	1.876	1.894	1.858	1.894	1,854,890	1.8806	0.47%
2023-08-23	0	2.130	2.120	2.130	2.110	2.140	989,500	2,104,965	2.1273	1.885	1.876	1.885	1.867	1.894	1,118,132	1.8826	0.00%
2023-08-22	0	2.130	2.120	2.130	2.110	2.140	991,500	2,100,015	2.1180	1.885	1.876	1.885	1.867	1.894	1,120,392	1.8744	0.95%
2023-08-21	0	2.110	2.110	2.120	2.110	2.150	673,000	1,430,215	2.1251	1.867	1.867	1.876	1.867	1.903	760,488	1.8807	-1.40%
2023-08-18	0	2.140	2.130	2.140	2.130	2.170	3,558,500	7,623,430	2.1423	1.894	1.885	1.894	1.885	1.920	4,021,094	1.8959	-0.47%
2023-08-17	0	2.150	2.140	2.150	2.120	2.160	1,205,500	2,581,305	2.1413	1.903	1.894	1.903	1.876	1.912	1,362,211	1.8949	0.00%
2023-08-16	0	2.150	2.130	2.150	2.120	2.170	2,202,000	4,709,515	2.1387	1.903	1.885	1.903	1.876	1.920	2,488,253	1.8927	-0.46%
2023-08-15	0	2.160	2.150	2.160	2.140	2.210	6,061,000	13,109,335	2.1629	1.912	1.903	1.912	1.894	1.956	6,848,911	1.9141	-1.82%
2023-08-14	0	2.200	2.190	2.200	2.190	2.220	2,176,000	4,781,600	2.1974	1.947	1.938	1.947	1.938	1.965	2,458,873	1.9446	-1.35%
2023-08-11	0	2.230	2.230	2.240	2.210	2.260	2,086,500	4,654,545	2.2308	1.973	1.973	1.982	1.956	2.000	2,357,738	1.9742	-1.76%
2023-08-10	0	2.270	2.250	2.270	2.220	2.280	920,000	2,054,590	2.2333	2.009	1.991	2.009	1.965	2.018	1,039,597	1.9763	1.34%
2023-08-09	0	2.240	2.230	2.240	2.230	2.270	1,592,500	3,568,675	2.2409	1.982	1.973	1.982	1.973	2.009	1,799,520	1.9831	-0.88%
2023-08-08	0	2.260	2.240	2.260	2.240	2.290	3,480,500	7,836,860	2.2516	2.000	1.982	2.000	1.982	2.027	3,932,954	1.9926	-0.88%
2023-08-07	0	2.280	2.280	2.300	2.270	2.330	1,566,000	3,588,035	2.2912	2.018	2.018	2.035	2.009	2.062	1,769,575	2.0276	-2.15%
2023-08-04	0	2.330	2.320	2.330	2.310	2.390	5,077,500	11,895,390	2.3428	2.062	2.053	2.062	2.044	2.115	5,737,559	2.0732	-0.85%
2023-08-03	0	2.350	2.340	2.350	2.340	2.390	3,632,000	8,572,140	2.3602	2.080	2.071	2.080	2.071	2.115	4,104,149	2.0887	-1.26%
2023-08-02	0	2.380	2.350	2.380	2.350	2.420	2,415,000	5,734,170	2.3744	2.106	2.080	2.106	2.080	2.142	2,728,942	2.1012	-0.83%
2023-08-01	0	2.400	2.390	2.400	2.380	2.460	1,768,000	4,260,580	2.4098	2.124	2.115	2.124	2.106	2.177	1,997,834	2.1326	-1.23%
2023-07-31	0	2.430	2.420	2.430	2.400	2.470	4,311,478	10,523,372	2.4408	2.150	2.142	2.150	2.124	2.186	4,871,957	2.1600	1.25%
2023-07-28	0	2.400	2.380	2.400	2.280	2.410	2,031,000	4,797,765	2.3623	2.124	2.106	2.124	2.018	2.133	2,295,024	2.0905	3.00%
2023-07-27	0	2.330	2.320	2.330	2.280	2.350	831,500	1,928,900	2.3198	2.062	2.053	2.062	2.018	2.080	939,592	2.0529	0.87%
2023-07-26	0	2.310	2.290	2.310	2.280	2.330	586,000	1,348,750	2.3016	2.044	2.027	2.044	2.018	2.062	662,178	2.0368	-0.86%
2023-07-25	0	2.330	2.320	2.330	2.240	2.320	1,212,500	2,793,870	2.3042	2.062	2.053	2.062	1.982	2.053	1,370,121	2.0391	3.10%
2023-07-24	0	2.260	2.250	2.260	2.230	2.270	129,500	291,295	2.2494	2.000	1.991	2.000	1.973	2.009	146,335	1.9906	0.44%
2023-07-21	0	2.250	2.250	2.260	2.230	2.270	95,000	213,790	2.2504	1.991	1.991	2.000	1.973	2.009	107,350	1.9915	0.00%
2023-07-20	0	2.250	2.240	2.250	2.220	2.250	38,500	86,190	2.2387	1.991	1.982	1.991	1.965	1.991	43,505	1.9812	0.00%
2023-07-19	0	2.250	2.230	2.250	2.220	2.250	165,000	367,215	2.2255	1.991	1.973	1.991	1.965	1.991	186,449	1.9695	0.00%
2023-07-18	0	2.250	2.230	2.250	2.230	2.290	627,000	1,419,950	2.2647	1.991	1.973	1.991	1.973	2.027	708,508	2.0041	-0.44%
2023-07-14	0	2.260	2.250	2.260	2.240	2.270	163,500	368,145	2.2517	2.000	1.991	2.000	1.982	2.009	184,754	1.9926	0.00%
2023-07-13	0	2.260	2.250	2.260	2.230	2.260	331,000	743,240	2.2454	2.000	1.991	2.000	1.973	2.000	374,029	1.9871	1.35%
2023-07-12	0	2.230	2.220	2.230	2.210	2.240	333,000	741,380	2.2264	1.973	1.965	1.973	1.956	1.982	376,289	1.9702	-0.45%
2023-07-11	0	2.240	2.230	2.240	2.200	2.240	361,500	803,835	2.2236	1.982	1.973	1.982	1.947	1.982	408,494	1.9678	0.45%
2023-07-10	0	2.230	2.210	2.230	2.200	2.230	409,500	908,375	2.2183	1.973	1.956	1.973	1.947	1.973	462,734	1.9631	1.36%
2023-07-07	0	2.200	2.190	2.220	2.190	2.240	763,500	1,692,035	2.2162	1.947	1.938	1.965	1.938	1.982	862,753	1.9612	-1.79%
2023-07-06	0	2.240	2.230	2.240	2.220	2.250	308,500	688,690	2.2324	1.982	1.973	1.982	1.965	1.991	348,604	1.9756	-0.44%
2023-07-05	0	2.250	2.240	2.260	2.240	2.280	276,000	621,715	2.2526	1.991	1.982	2.000	1.982	2.018	311,879	1.9934	-0.88%
2023-07-04	0	2.270	2.260	2.270	2.250	2.270	222,000	501,860	2.2606	2.009	2.000	2.009	1.991	2.009	250,859	2.0006	0.44%
2023-07-03	0	2.260	2.260	2.270	2.240	2.280	886,500	2,005,245	2.2620	2.000	2.000	2.009	1.982	2.018	1,001,742	2.0018	0.44%
2023-06-30	0	2.250	2.230	2.250	2.230	2.260	861,000	1,932,365	2.2443	1.991	1.973	1.991	1.973	2.000	972,927	1.9861	0.45%
2023-06-29	0	2.240	2.230	2.240	2.220	2.250	61,500	137,180	2.2306	1.982	1.973	1.982	1.965	1.991	69,495	1.9740	-0.44%
2023-06-28	0	2.250	2.250	2.260	2.220	2.260	210,000	469,490	2.2357	1.991	1.991	2.000	1.965	2.000	237,299	1.9785	0.00%
2023-06-27	0	2.250	2.240	2.250	2.230	2.310	1,339,500	3,002,605	2.2416	1.991	1.982	1.991	1.973	2.044	1,513,631	1.9837	0.00%
2023-06-26	0	2.250	2.240	2.250	2.240	2.280	629,000	1,418,540	2.2552	1.991	1.982	1.991	1.982	2.018	710,768	1.9958	0.45%
2023-06-23	0	2.240	2.230	2.250	2.210	2.280	30,500	68,550	2.2475	1.982	1.973	1.991	1.956	2.018	34,465	1.9890	-2.18%
2023-06-21	0	2.290	2.290	2.300	2.280	2.300	460,000	1,054,570	2.2925	2.027	2.027	2.035	2.018	2.035	519,799	2.0288	-0.87%
2023-06-20	0	2.310	2.300	2.310	2.300	2.320	272,500	627,675	2.3034	2.044	2.035	2.044	2.035	2.053	307,924	2.0384	-0.43%
2023-06-19	0	2.320	2.310	2.320	2.300	2.330	343,500	797,325	2.3212	2.053	2.044	2.053	2.035	2.062	388,154	2.0541	0.00%
2023-06-16	0	2.320	2.320	2.340	2.310	2.350	452,000	1,050,660	2.3245	2.053	2.053	2.071	2.044	2.080	510,759	2.0571	-0.43%
2023-06-15	0	2.330	2.310	2.330	2.300	2.330	1,236,000	2,860,010	2.3139	2.062	2.044	2.062	2.035	2.062	1,396,676	2.0477	0.43%
2023-06-14	0	2.320	2.310	2.330	2.310	2.350	817,500	1,899,425	2.3235	2.053	2.044	2.062	2.044	2.080	923,772	2.0562	-0.85%
2023-06-13	0	2.340	2.340	2.360	2.330	2.360	177,500	417,280	2.3509	2.071	2.071	2.089	2.062	2.089	200,574	2.0804	-0.43%
2023-06-12	0	2.350	2.330	2.350	2.310	2.370	406,000	949,350	2.3383	2.080	2.062	2.080	2.044	2.097	458,779	2.0693	-0.84%
2023-06-09	0	2.370	2.360	2.370	2.350	2.380	433,000	1,026,790	2.3713	2.097	2.089	2.097	2.080	2.106	489,289	2.0985	0.42%
2023-06-08	0	2.360	2.340	2.370	2.330	2.360	522,500	1,227,290	2.3489	2.089	2.071	2.097	2.062	2.089	590,423	2.0787	0.43%
2023-06-07	0	2.350	2.340	2.370	2.340	2.370	489,500	1,152,255	2.3539	2.080	2.071	2.097	2.071	2.097	553,133	2.0831	0.43%
2023-06-06	0	2.340	2.330	2.350	2.340	2.390	427,500	1,009,900	2.3623	2.071	2.062	2.080	2.071	2.115	483,074	2.0906	-0.43%
2023-06-05	0	2.350	2.340	2.350	2.340	2.380	354,500	834,590	2.3543	2.080	2.071	2.080	2.071	2.106	400,584	2.0834	-1.26%
2023-06-02	0	2.380	2.350	2.380	2.320	2.390	870,500	2,045,305	2.3496	2.106	2.080	2.106	2.053	2.115	983,662	2.0793	1.59%
2023-06-01	0	2.520	2.500	2.520	2.470	2.510	401,000	999,995	2.4938	2.073	2.057	2.073	2.032	2.065	487,412	2.0516	0.40%
2023-05-31	0	2.510	2.470	2.510	2.470	2.550	655,000	1,628,660	2.4865	2.065	2.032	2.065	2.032	2.098	796,147	2.0457	-1.18%
2023-05-30	0	2.540	2.510	2.540	2.500	2.560	562,000	1,417,340	2.5220	2.090	2.065	2.090	2.057	2.106	683,107	2.0748	-0.78%
2023-05-29	0	2.560	2.530	2.560	2.480	2.570	1,121,500	2,837,375	2.5300	2.106	2.081	2.106	2.040	2.114	1,363,175	2.0814	-0.78%
2023-05-25	0	2.580	2.560	2.580	2.550	2.580	4,439,000	11,366,415	2.5606	2.123	2.106	2.123	2.098	2.123	5,395,570	2.1066	-0.77%
2023-05-24	0	2.600	2.570	2.600	2.550	2.620	476,500	1,226,550	2.5741	2.139	2.114	2.139	2.098	2.156	579,182	2.1177	-0.76%
2023-05-23	0	2.620	2.590	2.620	2.590	2.650	1,022,500	2,666,980	2.6083	2.156	2.131	2.156	2.131	2.180	1,242,841	2.1459	-1.13%
2023-05-22	0	2.650	2.630	2.650	2.600	2.650	900,000	2,366,940	2.6299	2.180	2.164	2.180	2.139	2.180	1,093,943	2.1637	0.38%
2023-05-19	0	2.640	2.640	2.650	2.600	2.650	369,000	969,210	2.6266	2.172	2.172	2.180	2.139	2.180	448,517	2.1609	0.00%
2023-05-18	0	2.640	2.620	2.650	2.610	2.700	1,112,500	2,947,755	2.6497	2.172	2.156	2.180	2.147	2.221	1,352,235	2.1799	0.76%
2023-05-17	0	2.620	2.610	2.620	2.590	2.640	797,000	2,082,775	2.6133	2.156	2.147	2.156	2.131	2.172	968,747	2.1500	0.38%
2023-05-16	0	2.610	2.600	2.620	2.530	2.670	760,500	1,987,670	2.6136	2.147	2.139	2.156	2.081	2.197	924,382	2.1503	-1.51%
2023-05-15	0	2.650	2.660	2.670	2.600	2.670	604,500	1,594,475	2.6377	2.180	2.188	2.197	2.139	2.197	734,765	2.1700	0.00%
2023-05-12	0	2.650	2.630	2.650	2.630	2.680	1,020,000	2,699,145	2.6462	2.180	2.164	2.180	2.164	2.205	1,239,802	2.1771	-1.49%
2023-05-11	0	2.690	2.680	2.700	2.640	2.720	1,017,500	2,707,815	2.6612	2.213	2.205	2.221	2.172	2.238	1,236,763	2.1894	0.75%
2023-05-10	0	2.670	2.660	2.670	2.640	2.800	2,205,000	5,912,740	2.6815	2.197	2.188	2.197	2.172	2.304	2,680,160	2.2061	-2.20%
2023-05-09	0	2.730	2.720	2.730	2.720	2.950	6,847,500	19,339,295	2.8243	2.246	2.238	2.246	2.238	2.427	8,323,083	2.3236	-3.53%
2023-05-08	0	2.830	2.830	2.840	2.650	2.890	7,998,500	22,408,065	2.8015	2.328	2.328	2.337	2.180	2.378	9,722,114	2.3049	7.20%
2023-05-05	0	2.640	2.640	2.660	2.640	2.730	1,923,000	5,172,490	2.6898	2.172	2.172	2.188	2.172	2.246	2,337,392	2.2129	-0.75%
2023-05-04	0	2.660	2.660	2.670	2.540	2.710	1,998,000	5,293,780	2.6495	2.188	2.188	2.197	2.090	2.230	2,428,553	2.1798	1.92%
2023-05-03	0	2.610	2.600	2.700	2.570	2.610	32,000	83,045	2.5952	2.147	2.139	2.221	2.114	2.147	38,896	2.1351	-0.38%
2023-05-02	0	2.620	2.600	2.610	2.590	2.650	39,000	101,615	2.6055	2.156	2.139	2.147	2.131	2.180	47,404	2.1436	0.77%
2023-04-28	0	2.600	2.590	2.600	2.550	2.600	478,000	1,228,170	2.5694	2.139	2.131	2.139	2.098	2.139	581,005	2.1139	1.96%
2023-04-27	0	2.550	2.530	2.550	2.510	2.550	105,129	267,013	2.5399	2.098	2.081	2.098	2.065	2.098	127,783	2.0896	0.79%
2023-04-26	0	2.530	2.520	2.530	2.490	2.540	536,000	1,349,815	2.5183	2.081	2.073	2.081	2.049	2.090	651,504	2.0718	0.80%
2023-04-25	0	2.510	2.500	2.510	2.500	2.560	660,000	1,667,880	2.5271	2.065	2.057	2.065	2.057	2.106	802,225	2.0791	0.40%
2023-04-24	0	2.500	2.500	2.520	2.500	2.560	162,500	409,125	2.5177	2.057	2.057	2.073	2.057	2.106	197,517	2.0713	-1.19%
2023-04-21	0	2.530	2.520	2.550	2.520	2.580	603,000	1,537,480	2.5497	2.081	2.073	2.098	2.073	2.123	732,942	2.0977	-2.32%
2023-04-20	0	2.590	2.570	2.590	2.570	2.590	90,500	233,580	2.5810	2.131	2.114	2.131	2.114	2.131	110,002	2.1234	-0.38%
2023-04-19	0	2.600	2.600	2.610	2.590	2.630	550,500	1,431,135	2.5997	2.139	2.139	2.147	2.131	2.164	669,128	2.1388	-0.76%
2023-04-18	0	2.620	2.600	2.620	2.580	2.630	585,500	1,530,035	2.6132	2.156	2.139	2.156	2.123	2.164	711,671	2.1499	0.00%
2023-04-17	0	2.620	2.600	2.620	2.560	2.620	743,500	1,932,825	2.5996	2.156	2.139	2.156	2.106	2.156	903,718	2.1387	1.95%
2023-04-14	0	2.570	2.570	2.580	2.560	2.600	455,500	1,173,385	2.5760	2.114	2.114	2.123	2.106	2.139	553,657	2.1193	-0.39%
2023-04-13	0	2.580	2.560	2.580	2.530	2.600	829,500	2,124,935	2.5617	2.123	2.106	2.123	2.081	2.139	1,008,251	2.1075	1.57%
2023-04-12	0	2.540	2.540	2.550	2.510	2.580	309,500	788,935	2.5491	2.090	2.090	2.098	2.065	2.123	376,195	2.0971	0.79%
2023-04-11	0	2.520	2.510	2.520	2.510	2.530	211,500	532,820	2.5192	2.073	2.065	2.073	2.065	2.081	257,077	2.0726	0.80%
2023-04-06	0	2.500	2.490	2.500	2.460	2.500	516,000	1,279,720	2.4801	2.057	2.049	2.057	2.024	2.057	627,194	2.0404	0.40%
2023-04-04	0	2.490	2.490	2.510	2.480	2.510	475,500	1,185,555	2.4933	2.049	2.049	2.065	2.040	2.065	577,967	2.0513	-1.19%
2023-04-03	0	2.520	2.520	2.540	2.490	2.540	365,500	922,555	2.5241	2.073	2.073	2.090	2.049	2.090	444,262	2.0766	0.80%
2023-03-31	0	2.500	2.500	2.510	2.490	2.540	739,000	1,854,485	2.5095	2.057	2.057	2.065	2.049	2.090	898,249	2.0646	-1.19%
2023-03-30	0	2.530	2.520	2.530	2.490	2.560	283,500	714,115	2.5189	2.081	2.073	2.081	2.049	2.106	344,592	2.0723	0.00%
2023-03-29	0	2.530	2.530	2.540	2.500	2.540	240,000	607,190	2.5300	2.081	2.081	2.090	2.057	2.090	291,718	2.0814	-0.78%
2023-03-28	0	2.550	2.550	2.570	2.540	2.590	223,500	573,885	2.5677	2.098	2.098	2.114	2.090	2.131	271,663	2.1125	-0.39%
2023-03-27	0	2.560	2.550	2.560	2.550	2.620	815,000	2,104,865	2.5827	2.106	2.098	2.106	2.098	2.156	990,626	2.1248	0.00%
2023-03-24	0	2.560	2.540	2.560	2.530	2.570	231,976,500	596,172,710	2.5700	2.106	2.090	2.106	2.081	2.114	281,965,628	2.1143	0.00%
2023-03-23	0	2.560	2.560	2.570	2.520	2.570	284,500	726,000	2.5518	2.106	2.106	2.114	2.073	2.114	345,808	2.0994	-0.39%
2023-03-22	0	2.570	2.570	2.580	2.550	2.600	544,500	1,402,870	2.5764	2.114	2.114	2.123	2.098	2.139	661,836	2.1197	0.39%
2023-03-21	0	2.560	2.550	2.560	2.540	2.580	205,500	524,450	2.5521	2.106	2.098	2.106	2.090	2.123	249,784	2.0996	1.19%
2023-03-20	0	2.530	2.530	2.550	2.530	2.580	3,395,500	8,674,780	2.5548	2.081	2.081	2.098	2.081	2.123	4,127,204	2.1019	-1.17%
2023-03-17	0	2.560	2.540	2.560	2.530	2.570	917,500	2,335,985	2.5460	2.106	2.090	2.106	2.081	2.114	1,115,214	2.0947	1.59%
2023-03-16	0	2.520	2.510	2.530	2.500	2.570	852,000	2,158,595	2.5336	2.073	2.065	2.081	2.057	2.114	1,035,599	2.0844	-1.56%
2023-03-15	0	2.560	2.550	2.580	2.540	2.620	775,000	1,995,945	2.5754	2.106	2.098	2.123	2.090	2.156	942,006	2.1188	0.79%
2023-03-14	0	2.540	2.540	2.550	2.480	2.590	2,082,000	5,287,875	2.5398	2.090	2.090	2.098	2.040	2.131	2,530,655	2.0895	-3.05%
2023-03-13	0	2.620	2.590	2.620	2.570	2.630	597,000	1,557,040	2.6081	2.156	2.131	2.156	2.114	2.164	725,649	2.1457	0.00%
2023-03-10	0	2.620	2.610	2.620	2.620	2.690	991,500	2,628,730	2.6513	2.156	2.147	2.156	2.156	2.213	1,205,161	2.1812	-3.32%
2023-03-09	0	2.710	2.710	2.730	2.700	2.740	1,614,000	4,384,170	2.7163	2.230	2.230	2.246	2.221	2.254	1,961,804	2.2348	-0.73%
2023-03-08	0	2.730	2.730	2.750	2.710	2.790	2,289,000	6,286,570	2.7464	2.246	2.246	2.262	2.230	2.295	2,782,262	2.2595	-0.73%
2023-03-07	0	2.750	2.740	2.750	2.740	3.230	13,406,500	39,175,285	2.9221	2.262	2.254	2.262	2.254	2.657	16,295,496	2.4041	-1.43%
2023-03-06	0	2.790	2.750	2.790	2.730	2.810	484,500	1,341,600	2.7690	2.295	2.262	2.295	2.246	2.312	588,906	2.2781	0.00%
2023-03-03	0	2.790	2.780	2.790	2.750	2.800	397,000	1,103,445	2.7795	2.295	2.287	2.295	2.262	2.304	482,550	2.2867	0.36%
2023-03-02	0	2.780	2.740	2.780	2.750	2.790	589,500	1,629,255	2.7638	2.287	2.254	2.287	2.262	2.295	716,533	2.2738	0.72%
2023-03-01	0	2.760	2.740	2.760	2.710	2.780	617,500	1,696,725	2.7477	2.271	2.254	2.271	2.230	2.287	750,566	2.2606	1.47%
2023-02-28	0	2.720	2.700	2.720	2.720	2.790	224,500	618,185	2.7536	2.238	2.221	2.238	2.238	2.295	272,878	2.2654	-0.37%
2023-02-27	0	2.730	2.730	2.800	2.730	2.850	221,000	614,750	2.7817	2.246	2.246	2.304	2.246	2.345	268,624	2.2885	-4.21%
2023-02-24	0	2.850	2.810	2.850	2.810	2.850	103,000	291,545	2.8305	2.345	2.312	2.345	2.312	2.345	125,196	2.3287	0.00%
2023-02-23	0	2.850	2.840	2.850	2.840	2.890	294,500	844,415	2.8673	2.345	2.337	2.345	2.337	2.378	357,962	2.3589	0.00%
2023-02-22	0	2.850	2.840	2.850	2.820	2.870	261,500	744,610	2.8475	2.345	2.337	2.345	2.320	2.361	317,851	2.3426	0.00%
2023-02-21	0	2.850	2.850	2.870	2.840	2.900	296,500	849,000	2.8634	2.345	2.345	2.361	2.337	2.386	360,393	2.3558	-1.38%
2023-02-20	0	2.890	2.880	2.890	2.830	2.900	1,007,000	2,891,600	2.8715	2.378	2.369	2.378	2.328	2.386	1,224,001	2.3624	0.70%
2023-02-17	0	2.870	2.870	2.880	2.840	2.890	279,000	797,815	2.8596	2.361	2.361	2.369	2.337	2.378	339,122	2.3526	-0.35%
2023-02-16	0	2.880	2.860	2.880	2.850	2.930	500,500	1,447,015	2.8911	2.369	2.353	2.369	2.345	2.411	608,354	2.3786	-0.35%
2023-02-15	0	2.890	2.870	2.890	2.870	2.920	148,500	427,585	2.8794	2.378	2.361	2.378	2.361	2.402	180,501	2.3689	-1.37%
2023-02-14	0	2.930	2.910	2.930	2.910	2.960	365,500	1,074,290	2.9392	2.411	2.394	2.411	2.394	2.435	444,262	2.4181	0.69%
2023-02-13	0	2.910	2.880	2.910	2.870	2.910	300,000	866,165	2.8872	2.394	2.369	2.394	2.361	2.394	364,648	2.3753	0.00%
2023-02-10	0	2.910	2.900	2.910	2.870	2.960	564,500	1,637,265	2.9004	2.394	2.386	2.394	2.361	2.435	686,145	2.3862	0.34%
2023-02-09	0	2.900	2.880	2.900	2.820	2.960	607,000	1,760,995	2.9011	2.386	2.369	2.386	2.320	2.435	737,804	2.3868	-1.02%
2023-02-08	0	2.930	2.910	2.930	2.920	2.970	230,500	678,150	2.9421	2.411	2.394	2.411	2.402	2.443	280,171	2.4205	-0.68%
2023-02-07	0	2.950	2.930	2.950	2.920	2.970	320,500	941,460	2.9375	2.427	2.411	2.427	2.402	2.443	389,565	2.4167	0.34%
2023-02-06	0	2.940	2.930	2.940	2.930	3.010	340,500	1,006,260	2.9552	2.419	2.411	2.419	2.411	2.476	413,875	2.4313	-0.68%
2023-02-03	0	2.960	2.960	2.980	2.950	3.000	652,500	1,939,895	2.9730	2.435	2.435	2.452	2.427	2.468	793,109	2.4459	-0.67%
2023-02-02	0	2.980	2.980	2.990	2.980	3.020	850,000	2,550,125	3.0001	2.452	2.452	2.460	2.452	2.485	1,033,168	2.4683	-1.32%
2023-02-01	0	3.020	3.020	3.030	3.000	3.050	569,000	1,721,575	3.0256	2.485	2.485	2.493	2.468	2.509	691,615	2.4892	-0.33%
2023-01-31	0	3.030	3.010	3.030	2.990	3.060	466,500	1,405,380	3.0126	2.493	2.476	2.493	2.460	2.517	567,027	2.4785	0.00%
2023-01-30	0	3.030	3.020	3.030	3.000	3.140	1,110,500	3,378,930	3.0427	2.493	2.485	2.493	2.468	2.583	1,349,804	2.5033	-1.62%
2023-01-27	0	3.080	3.070	3.120	3.050	3.120	78,500	242,055	3.0835	2.534	2.526	2.567	2.509	2.567	95,416	2.5368	-1.28%
2023-01-26	0	3.120	3.120	3.170	3.020	3.190	105,000	327,810	3.1220	2.567	2.567	2.608	2.485	2.624	127,627	2.5685	1.63%
2023-01-20	0	3.070	3.070	3.090	3.040	3.090	78,129	240,476	3.0779	2.526	2.526	2.542	2.501	2.542	94,965	2.5323	1.32%
2023-01-19	0	3.030	3.030	3.080	3.010	3.070	10,500	31,895	3.0376	2.493	2.493	2.534	2.476	2.526	12,763	2.4991	-0.66%
2023-01-18	0	3.050	3.050	3.060	3.000	3.300	3,108,000	9,708,645	3.1238	2.509	2.509	2.517	2.468	2.715	3,777,750	2.5700	0.99%
2023-01-17	0	3.020	3.010	3.020	3.010	3.080	1,074,500	3,255,450	3.0297	2.485	2.476	2.485	2.476	2.534	1,306,046	2.4926	-2.58%
2023-01-16	0	3.100	3.080	3.100	3.050	3.120	845,000	2,608,490	3.0870	2.550	2.534	2.550	2.509	2.567	1,027,091	2.5397	1.31%
2023-01-13	0	3.060	3.050	3.070	3.040	3.100	482,000	1,474,620	3.0594	2.517	2.509	2.526	2.501	2.550	585,867	2.5170	-0.33%
2023-01-12	0	3.070	3.060	3.080	3.050	3.100	495,000	1,518,675	3.0680	2.526	2.517	2.534	2.509	2.550	601,669	2.5241	-0.97%
2023-01-11	0	3.100	3.080	3.100	3.080	3.150	1,161,000	3,592,980	3.0947	2.550	2.534	2.550	2.534	2.592	1,411,186	2.5461	0.32%
2023-01-10	0	3.090	3.090	3.100	3.090	3.130	1,053,500	3,268,165	3.1022	2.542	2.542	2.550	2.542	2.575	1,280,521	2.5522	-1.59%
2023-01-09	0	3.140	3.130	3.140	3.120	3.160	696,000	2,179,935	3.1321	2.583	2.575	2.583	2.567	2.600	845,983	2.5768	0.00%
2023-01-06	0	3.140	3.130	3.140	3.130	3.200	1,273,500	4,011,780	3.1502	2.583	2.575	2.583	2.575	2.633	1,547,929	2.5917	-0.95%
2023-01-05	0	3.170	3.170	3.180	3.150	3.280	1,242,000	3,955,405	3.1847	2.608	2.608	2.616	2.592	2.698	1,509,641	2.6201	-1.55%
2023-01-04	0	3.220	3.200	3.220	3.150	3.330	3,184,500	10,312,090	3.2382	2.649	2.633	2.649	2.592	2.740	3,870,735	2.6641	1.58%
2023-01-03	0	3.170	3.160	3.170	3.110	3.240	1,289,000	4,093,885	3.1760	2.608	2.600	2.608	2.559	2.666	1,566,769	2.6129	1.28%
2022-12-30	0	3.130	3.130	3.140	3.080	3.220	928,500	2,894,000	3.1169	2.575	2.575	2.583	2.534	2.649	1,128,585	2.5643	-0.63%
2022-12-29	0	3.150	3.130	3.150	3.110	3.230	888,500	2,784,530	3.1340	2.592	2.575	2.592	2.559	2.657	1,079,965	2.5784	-1.56%
2022-12-28	0	3.200	3.160	3.200	3.050	3.380	17,461,500	55,146,855	3.1582	2.633	2.600	2.633	2.509	2.781	21,224,317	2.5983	1.27%
2022-12-23	0	3.160	3.160	3.170	3.140	3.240	1,370,500	4,363,640	3.1840	2.600	2.600	2.608	2.583	2.666	1,665,832	2.6195	-2.17%
2022-12-22	0	3.230	3.190	3.230	3.180	3.370	2,439,000	7,941,555	3.2561	2.657	2.624	2.657	2.616	2.773	2,964,585	2.6788	-1.82%
2022-12-21	0	3.290	3.290	3.320	3.290	3.450	3,392,000	11,327,855	3.3396	2.707	2.707	2.731	2.707	2.838	4,122,950	2.7475	-4.64%
2022-12-20	0	3.450	3.450	3.460	3.380	3.780	4,621,000	16,510,440	3.5729	2.838	2.838	2.847	2.781	3.110	5,616,789	2.9395	3.29%
2022-12-19	0	3.340	3.330	3.340	3.300	3.600	2,182,000	7,350,395	3.3687	2.748	2.740	2.748	2.715	2.962	2,652,204	2.7714	-4.84%
2022-12-16	0	3.510	3.500	3.510	3.470	3.680	2,078,000	7,409,925	3.5659	2.888	2.879	2.888	2.855	3.028	2,525,793	2.9337	-2.23%
2022-12-15	0	3.590	3.590	3.600	3.410	3.940	5,124,500	18,519,080	3.6138	2.954	2.954	2.962	2.805	3.241	6,228,790	2.9731	3.46%
2022-12-14	0	3.470	3.470	3.490	3.260	4.050	12,988,000	47,104,950	3.6268	2.855	2.855	2.871	2.682	3.332	15,786,813	2.9838	6.77%
2022-12-13	0	3.250	3.240	3.260	3.210	3.390	1,572,000	5,162,515	3.2840	2.674	2.666	2.682	2.641	2.789	1,910,754	2.7018	-3.85%
2022-12-12	0	3.380	3.380	3.390	3.330	3.600	1,982,000	6,800,120	3.4309	2.781	2.781	2.789	2.740	2.962	2,409,106	2.8227	-4.52%
2022-12-09	0	3.540	3.540	3.550	3.290	4.060	13,943,500	51,420,460	3.6878	2.912	2.912	2.921	2.707	3.340	16,948,216	3.0340	8.92%
2022-12-08	0	3.250	3.240	3.250	3.170	3.300	2,265,800	7,365,167	3.2506	2.674	2.666	2.674	2.608	2.715	2,754,062	2.6743	2.85%
2022-12-07	0	3.160	3.160	3.180	3.120	3.360	2,455,000	8,010,380	3.2629	2.600	2.600	2.616	2.567	2.764	2,984,033	2.6844	-2.77%
2022-12-06	0	3.250	3.240	3.250	3.160	3.450	3,073,500	10,032,115	3.2641	2.674	2.666	2.674	2.600	2.838	3,735,815	2.6854	-5.80%
2022-12-05	0	3.450	3.450	3.500	3.340	3.650	5,328,500	18,719,820	3.5132	2.838	2.838	2.879	2.748	3.003	6,476,750	2.8903	0.00%
2022-12-02	0	3.450	3.450	3.460	3.390	3.800	2,654,500	9,449,845	3.5599	2.838	2.838	2.847	2.789	3.126	3,226,524	2.9288	-4.43%
2022-12-01	0	3.610	3.610	3.620	3.590	4.100	4,823,500	18,390,695	3.8127	2.970	2.970	2.978	2.954	3.373	5,862,927	3.1368	-3.73%
2022-11-30	0	3.750	3.750	3.760	3.630	4.880	12,085,500	50,277,080	4.1601	3.085	3.085	3.093	2.986	4.015	14,689,831	3.4226	-3.10%
2022-11-29	0	3.870	3.870	3.890	3.240	4.920	11,550,500	47,925,090	4.1492	3.184	3.184	3.200	2.666	4.048	14,039,543	3.4136	11.85%
2022-11-28	0	3.460	3.330	3.460	3.000	3.700	2,487,500	8,497,780	3.4162	2.847	2.740	2.847	2.468	3.044	3,023,537	2.8105	2.06%
2022-11-25	0	3.390	3.390	3.450	2.550	3.900	7,819,000	27,001,344	3.4533	2.789	2.789	2.838	2.098	3.209	9,503,934	2.8411	37.80%
2022-11-24	0	2.460	2.450	2.530	2.460	2.580	15,000	37,370	2.4913	2.024	2.016	2.081	2.024	2.123	18,232	2.0496	0.41%
2022-11-23	0	2.450	2.430	2.610	2.430	2.520	12,500	31,035	2.4828	2.016	1.999	2.147	1.999	2.073	15,194	2.0426	0.00%
2022-11-22	0	2.450	2.450	2.470	2.390	2.470	96,500	235,085	2.4361	2.016	2.016	2.032	1.966	2.032	117,295	2.0042	1.24%
2022-11-21	0	2.420	2.420	2.480	2.400	2.490	68,500	164,975	2.4084	1.991	1.991	2.040	1.975	2.049	83,261	1.9814	-2.81%
2022-11-18	0	2.490	2.450	2.520	2.460	2.540	331,000	815,840	2.4648	2.049	2.016	2.073	2.024	2.090	402,328	2.0278	1.63%
2022-11-17	0	2.450	2.440	2.450	2.430	2.520	323,000	809,405	2.5059	2.016	2.007	2.016	1.999	2.073	392,604	2.0616	-2.78%
2022-11-16	0	2.520	2.490	2.580	2.480	2.620	410,000	1,046,855	2.5533	2.073	2.049	2.123	2.040	2.156	498,352	2.1006	-1.18%
2022-11-15	0	2.550	2.540	2.550	2.470	2.610	446,000	1,122,725	2.5173	2.098	2.090	2.098	2.032	2.147	542,110	2.0710	2.82%
2022-11-14	0	2.480	2.480	2.500	2.430	2.500	478,000	1,175,590	2.4594	2.040	2.040	2.057	1.999	2.057	581,005	2.0234	1.22%
2022-11-11	0	2.450	2.450	2.460	2.400	2.450	354,500	864,850	2.4396	2.016	2.016	2.024	1.975	2.016	430,892	2.0071	3.38%
2022-11-10	0	2.370	2.360	2.410	2.360	2.440	356,000	852,345	2.3942	1.950	1.942	1.983	1.942	2.007	432,715	1.9698	0.00%
2022-11-09	0	2.370	2.370	2.390	2.370	2.440	307,500	748,405	2.4338	1.950	1.950	1.966	1.950	2.007	373,764	2.0023	-1.66%
2022-11-08	0	2.410	2.400	2.450	2.400	2.480	297,000	734,535	2.4732	1.983	1.975	2.016	1.975	2.040	361,001	2.0347	-1.63%
2022-11-07	0	2.450	2.430	2.480	2.400	2.570	325,000	787,225	2.4222	2.016	1.999	2.040	1.975	2.114	395,035	1.9928	1.66%
2022-11-04	0	2.410	2.410	2.470	2.410	2.490	295,500	728,660	2.4659	1.983	1.983	2.032	1.983	2.049	359,178	2.0287	0.42%
2022-11-03	0	2.400	2.400	2.420	2.400	2.420	309,000	747,260	2.4183	1.975	1.975	1.991	1.975	1.991	375,587	1.9896	-0.83%
2022-11-02	0	2.420	2.420	2.460	2.400	2.470	281,500	695,030	2.4690	1.991	1.991	2.024	1.975	2.032	342,161	2.0313	-0.41%
2022-11-01	0	2.430	2.430	2.480	2.400	2.500	284,000	709,050	2.4967	1.999	1.999	2.040	1.975	2.057	345,200	2.0540	-0.41%
2022-10-31	0	2.440	2.400	2.500	2.400	2.590	306,000	764,830	2.4994	2.007	1.975	2.057	1.975	2.131	371,941	2.0563	-6.15%
2022-10-28	0	2.600	2.520	2.600	2.600	2.640	296,000	769,635	2.6001	2.139	2.073	2.139	2.139	2.172	359,786	2.1391	0.00%
2022-10-27	0	2.600	2.600	2.610	2.600	2.680	305,000	807,880	2.6488	2.139	2.139	2.147	2.139	2.205	370,725	2.1792	-0.38%
2022-10-26	0	2.610	2.600	2.610	2.600	2.700	429,000	1,133,085	2.6412	2.147	2.139	2.147	2.139	2.221	521,446	2.1730	-4.40%
2022-10-25	0	2.730	2.680	2.730	2.610	2.750	206,500	567,345	2.7474	2.246	2.205	2.246	2.147	2.262	250,999	2.2603	-2.15%
2022-10-24	0	2.790	2.720	2.790	2.730	2.790	10,938,000	30,609,615	2.7985	2.295	2.238	2.295	2.246	2.295	13,295,054	2.3023	-0.36%
2022-10-21	0	2.800	2.750	2.800	-	-	150	406	2.7067	2.304	2.262	2.304	-	-	182	2.2268	-0.36%
2022-10-20	0	2.810	2.720	2.810	2.750	2.810	4,500	12,430	2.7622	2.312	2.238	2.312	2.262	2.312	5,470	2.2725	-0.71%
2022-10-19	0	2.830	2.770	2.830	2.820	2.830	11,000	31,060	2.8236	2.328	2.279	2.328	2.320	2.328	13,370	2.3230	0.71%
2022-10-18	0	2.810	2.800	2.810	2.750	2.810	34,500	95,695	2.7738	2.312	2.304	2.312	2.262	2.312	41,934	2.2820	0.00%
2022-10-17	0	2.810	2.750	2.800	2.810	2.810	2,000	5,620	2.8100	2.312	2.262	2.304	2.312	2.312	2,431	2.3118	0.00%
2022-10-14	0	2.810	2.780	2.820	2.770	2.810	602,000	1,679,180	2.7893	2.312	2.287	2.320	2.279	2.312	731,726	2.2948	-1.75%
2022-10-13	0	2.860	2.760	2.870	2.780	2.870	1,037,000	2,915,475	2.8115	2.353	2.271	2.361	2.287	2.361	1,260,465	2.3130	-0.69%
2022-10-12	0	2.880	2.820	2.890	2.820	2.920	507,500	1,452,150	2.8614	2.369	2.320	2.378	2.320	2.402	616,862	2.3541	-1.03%
2022-10-11	0	2.910	2.840	2.910	2.830	3.010	443,000	1,270,045	2.8669	2.394	2.337	2.394	2.328	2.476	538,463	2.3586	-1.36%
2022-10-10	0	2.950	2.900	2.950	2.880	2.950	52,000	151,175	2.9072	2.427	2.386	2.427	2.369	2.427	63,206	2.3918	-3.91%
2022-10-07	0	3.070	2.850	3.070	2.830	3.080	15,000	43,750	2.9167	2.526	2.345	2.526	2.328	2.534	18,232	2.3996	0.66%
2022-10-06	0	3.050	-	3.050	-	-	0	0	-	2.509	-	2.509	-	-	0	-	0.00%
2022-10-05	0	3.050	2.900	3.050	2.850	3.080	13,500	40,750	3.0185	2.509	2.386	2.509	2.345	2.534	16,409	2.4834	-0.97%
2022-10-03	0	3.080	-	3.080	-	-	0	0	-	2.534	-	2.534	-	-	0	-	0.00%
2022-09-30	0	3.080	2.960	3.080	2.900	3.080	7,000	20,500	2.9286	2.534	2.435	2.534	2.386	2.534	8,508	2.4094	2.67%
2022-09-29	0	3.000	2.810	3.000	3.000	3.000	3,000	9,000	3.0000	2.468	2.312	2.468	2.468	2.468	3,646	2.4681	2.39%
2022-09-28	0	2.930	2.900	2.950	2.900	3.010	502,000	1,462,705	2.9138	2.411	2.386	2.427	2.386	2.476	610,177	2.3972	-0.34%
2022-09-27	0	2.940	2.880	2.940	2.900	2.950	379,000	1,113,475	2.9379	2.419	2.369	2.419	2.386	2.427	460,672	2.4171	-0.68%
2022-09-26	0	2.960	2.910	2.970	2.900	3.040	216,500	638,060	2.9472	2.435	2.394	2.443	2.386	2.501	263,154	2.4247	0.34%
2022-09-23	0	2.950	2.920	2.950	2.920	2.970	146,000	429,380	2.9410	2.427	2.402	2.427	2.402	2.443	177,462	2.4196	-1.01%
2022-09-22	0	2.980	2.860	2.980	2.890	2.980	3,765,000	10,925,195	2.9018	2.452	2.353	2.452	2.378	2.452	4,576,328	2.3873	1.02%
2022-09-21	0	2.950	2.860	2.950	2.850	2.950	178,000	517,675	2.9083	2.427	2.353	2.427	2.345	2.427	216,358	2.3927	0.00%
2022-09-20	0	2.950	2.900	2.950	2.900	3.060	145,500	433,350	2.9784	2.427	2.386	2.427	2.386	2.517	176,854	2.4503	-2.96%
2022-09-19	0	3.040	2.960	3.040	2.930	3.060	135,000	405,480	3.0036	2.501	2.435	2.501	2.411	2.517	164,091	2.4711	-0.65%
2022-09-16	0	3.060	3.000	3.060	3.010	3.070	6,681,500	20,048,730	3.0006	2.517	2.468	2.517	2.476	2.526	8,121,311	2.4687	0.66%
2022-09-15	0	3.040	3.020	3.040	3.010	3.050	15,500	47,100	3.0387	2.501	2.485	2.501	2.476	2.509	18,840	2.5000	1.67%
2022-09-14	0	2.990	2.990	3.030	2.950	3.080	73,000	219,050	3.0007	2.460	2.460	2.493	2.427	2.534	88,731	2.4687	-2.92%
2022-09-13	0	3.080	3.050	3.080	3.030	3.150	120,500	370,305	3.0731	2.534	2.509	2.534	2.493	2.592	146,467	2.5283	1.32%
2022-09-09	0	3.040	3.040	3.070	2.880	3.290	83,000	252,965	3.0478	2.501	2.501	2.526	2.369	2.707	100,886	2.5074	5.92%
2022-09-08	0	2.870	-	2.870	2.870	3.030	59,500	171,625	2.8845	2.361	-	2.361	2.361	2.493	72,322	2.3731	-6.21%
2022-09-07	0	3.060	3.020	3.060	2.980	3.100	61,500	186,280	3.0289	2.517	2.485	2.517	2.452	2.550	74,753	2.4919	-0.65%
2022-09-06	0	3.080	3.080	3.100	3.060	3.150	8,500	26,365	3.1018	2.534	2.534	2.550	2.517	2.592	10,332	2.5519	2.33%
2022-09-05	0	3.010	3.000	3.010	3.010	3.210	16,000	49,645	3.1028	2.476	2.468	2.476	2.476	2.641	19,448	2.5527	-4.44%
2022-09-02	0	3.150	3.120	3.150	3.150	3.150	500	1,575	3.1500	2.592	2.567	2.592	2.592	2.592	608	2.5915	0.96%
2022-09-01	0	3.120	3.100	3.140	3.100	3.150	14,000	43,485	3.1061	2.567	2.550	2.583	2.550	2.592	17,017	2.5554	0.97%
2022-08-31	0	3.090	3.070	3.100	3.070	3.190	43,500	136,305	3.1334	2.542	2.526	2.550	2.526	2.624	52,874	2.5779	0.98%
2022-08-30	0	3.060	3.060	3.190	3.060	3.200	432,500	1,334,080	3.0846	2.517	2.517	2.624	2.517	2.633	525,700	2.5377	-4.67%
2022-08-29	0	3.210	3.050	3.210	3.000	3.220	15,000	46,175	3.0783	2.641	2.509	2.641	2.468	2.649	18,232	2.5326	4.22%
2022-08-26	0	3.080	3.080	3.120	3.050	3.180	394,000	1,226,825	3.1138	2.534	2.534	2.567	2.509	2.616	478,904	2.5617	-4.64%
2022-08-25	0	3.230	3.180	3.230	3.120	3.320	47,500	152,905	3.2191	2.657	2.616	2.657	2.567	2.731	57,736	2.6484	0.00%
2022-08-24	0	3.230	3.210	3.230	3.220	3.340	34,000	111,775	3.2875	2.657	2.641	2.657	2.649	2.748	41,327	2.7047	-2.12%
2022-08-23	0	3.300	3.250	3.300	3.200	3.310	98,500	320,225	3.2510	2.715	2.674	2.715	2.633	2.723	119,726	2.6746	1.85%
2022-08-22	0	3.240	3.220	3.240	3.210	3.300	108,000	350,915	3.2492	2.666	2.649	2.666	2.641	2.715	131,273	2.6732	-1.52%
2022-08-19	0	3.290	3.260	3.290	3.240	3.390	118,500	393,330	3.3192	2.707	2.682	2.707	2.666	2.789	144,036	2.7308	-1.20%
2022-08-18	0	3.330	3.310	3.370	3.310	3.430	82,000	274,240	3.3444	2.740	2.723	2.773	2.723	2.822	99,670	2.7515	-3.48%
2022-08-17	0	3.450	3.290	3.450	3.350	3.500	56,000	191,525	3.4201	2.838	2.707	2.838	2.756	2.879	68,068	2.8137	2.99%
2022-08-16	0	3.350	3.320	3.390	3.350	3.350	7,000	23,450	3.3500	2.756	2.731	2.789	2.756	2.756	8,508	2.7561	0.60%
2022-08-15	0	3.330	3.330	3.350	3.280	3.460	31,500	106,675	3.3865	2.740	2.740	2.756	2.698	2.847	38,288	2.7861	-2.06%
2022-08-12	0	3.400	3.250	3.400	-	-	0	0	-	2.797	2.674	2.797	-	-	0	-	0.00%
2022-08-11	0	3.400	3.260	3.400	3.270	3.400	1,000	3,335	3.3350	2.797	2.682	2.797	2.690	2.797	1,215	2.7437	0.59%
2022-08-10	0	3.380	3.250	3.390	-	-	0	0	-	2.781	2.674	2.789	-	-	0	-	0.00%
2022-08-09	0	3.380	3.250	3.390	-	-	0	0	-	2.781	2.674	2.789	-	-	0	-	0.00%
2022-08-08	0	3.380	3.250	3.400	3.380	3.380	500	1,690	3.3800	2.781	2.674	2.797	2.781	2.781	608	2.7808	0.90%
2022-08-05	0	3.350	3.250	3.400	-	-	0	0	-	2.756	2.674	2.797	-	-	0	-	0.00%
2022-08-04	0	3.350	3.250	3.390	-	-	0	0	-	2.756	2.674	2.789	-	-	0	-	0.00%
2022-08-03	0	3.350	3.250	3.350	-	-	500	1,675	3.3500	2.756	2.674	2.756	-	-	608	2.7561	-0.59%
2022-08-02	0	3.370	3.250	3.400	-	-	0	0	-	2.773	2.674	2.797	-	-	0	-	0.00%
2022-08-01	0	3.370	3.310	3.380	3.320	3.320	6,500	21,580	3.3200	2.773	2.723	2.781	2.731	2.731	7,901	2.7314	-1.75%
2022-07-29	0	3.430	3.250	3.430	-	-	0	0	-	2.822	2.674	2.822	-	-	0	-	-0.29%
2022-07-28	0	3.440	3.250	3.450	-	-	0	0	-	2.830	2.674	2.838	-	-	0	-	0.00%
2022-07-27	0	3.440	3.250	3.440	-	-	0	0	-	2.830	2.674	2.830	-	-	0	-	-0.58%
2022-07-26	0	3.460	3.250	3.460	3.470	3.470	500	1,735	3.4700	2.847	2.674	2.847	2.855	2.855	608	2.8548	2.06%
2022-07-25	0	3.390	3.250	3.470	-	-	0	0	-	2.789	2.674	2.855	-	-	0	-	0.00%
2022-07-22	0	3.390	3.250	3.390	-	-	0	0	-	2.789	2.674	2.789	-	-	0	-	0.00%
2022-07-21	0	3.390	3.290	3.400	3.340	3.400	22,000	74,635	3.3925	2.789	2.707	2.797	2.748	2.797	26,741	2.7911	1.50%
2022-07-20	0	3.340	3.250	3.340	3.250	3.400	23,500	78,025	3.3202	2.748	2.674	2.748	2.674	2.797	28,564	2.7316	0.60%
2022-07-19	0	3.320	3.260	3.350	3.230	3.350	9,500	31,485	3.3142	2.731	2.682	2.756	2.657	2.756	11,547	2.7266	-1.19%
2022-07-18	0	3.360	3.250	3.360	-	-	500	1,680	3.3600	2.764	2.674	2.764	-	-	608	2.7643	0.00%
2022-07-15	0	3.360	3.200	3.360	3.320	3.380	2,500	8,350	3.3400	2.764	2.633	2.764	2.731	2.781	3,039	2.7479	0.90%
2022-07-14	0	3.330	3.320	3.420	3.330	3.330	2,500	8,505	3.4020	2.740	2.731	2.814	2.740	2.740	3,039	2.7989	-1.77%
2022-07-13	0	3.390	3.300	3.390	3.320	3.390	7,500	25,320	3.3760	2.789	2.715	2.789	2.731	2.789	9,116	2.7775	0.89%
2022-07-12	0	3.360	3.320	3.360	3.350	3.360	6,500	21,835	3.3592	2.764	2.731	2.764	2.756	2.764	7,901	2.7637	-0.88%
2022-07-11	0	3.390	3.320	3.390	-	-	0	0	-	2.789	2.731	2.789	-	-	0	-	0.00%
2022-07-08	0	3.390	3.300	3.380	-	-	0	0	-	2.789	2.715	2.781	-	-	0	-	0.00%
2022-07-07	0	3.390	3.300	3.390	-	-	0	0	-	2.789	2.715	2.789	-	-	0	-	0.00%
2022-07-06	0	3.390	3.300	3.390	3.330	3.410	3,500	11,865	3.3900	2.789	2.715	2.789	2.740	2.805	4,254	2.7890	0.30%
2022-07-05	0	3.380	3.300	3.390	3.320	3.410	28,000	93,805	3.3502	2.781	2.715	2.789	2.731	2.805	34,034	2.7562	-0.88%
2022-07-04	0	3.410	3.300	3.410	-	-	0	0	-	2.805	2.715	2.805	-	-	0	-	0.00%
2022-06-30	0	3.410	3.300	3.410	3.320	3.410	2,000	6,775	3.3875	2.805	2.715	2.805	2.731	2.805	2,431	2.7869	-0.29%
2022-06-29	0	3.420	3.340	3.420	3.340	3.450	3,000	10,200	3.4000	2.814	2.748	2.814	2.748	2.838	3,646	2.7972	0.59%
2022-06-28	0	3.400	3.380	3.410	3.380	3.380	5,500	18,615	3.3845	2.797	2.781	2.805	2.781	2.781	6,685	2.7845	0.59%
2022-06-27	0	3.380	3.360	3.380	3.360	3.430	16,000	54,120	3.3825	2.781	2.764	2.781	2.764	2.822	19,448	2.7828	0.60%
2022-06-24	0	3.360	3.360	3.450	3.350	3.450	15,000	51,200	3.4133	2.764	2.764	2.838	2.756	2.838	18,232	2.8082	-1.47%
2022-06-23	0	3.410	3.350	3.410	3.470	3.470	17,063,500	56,309,805	3.3000	2.805	2.756	2.805	2.855	2.855	20,740,551	2.7150	1.79%
2022-06-22	0	3.350	3.350	3.460	3.350	3.470	4,000	13,760	3.4400	2.756	2.756	2.847	2.756	2.855	4,862	2.8301	-3.46%
2022-06-21	0	3.470	3.340	3.470	-	-	0	0	-	2.855	2.748	2.855	-	-	0	-	0.00%
2022-06-20	0	3.470	3.340	3.470	-	-	0	0	-	2.855	2.748	2.855	-	-	0	-	0.00%
2022-06-17	0	3.470	3.310	3.470	3.350	3.470	230,500	790,775	3.4307	2.855	2.723	2.855	2.756	2.855	280,171	2.8225	4.52%
2022-06-16	0	3.320	3.310	3.430	3.320	3.440	5,000	16,960	3.3920	2.731	2.723	2.822	2.731	2.830	6,077	2.7906	-1.19%
2022-06-15	0	3.360	3.350	3.400	3.330	3.400	23,500	79,615	3.3879	2.764	2.756	2.797	2.740	2.797	28,564	2.7872	0.30%
2022-06-14	0	3.350	3.290	3.380	3.290	3.380	31,000	103,685	3.3447	2.756	2.707	2.781	2.707	2.781	37,680	2.7517	0.30%
2022-06-13	0	3.340	3.340	3.350	3.250	3.420	41,500	136,965	3.3004	2.748	2.748	2.756	2.674	2.814	50,443	2.7152	-0.30%
2022-06-10	0	3.350	3.340	3.400	3.340	3.420	12,000	40,610	3.3842	2.756	2.748	2.797	2.748	2.814	14,586	2.7842	-1.76%
2022-06-09	0	3.410	3.410	3.470	3.400	3.470	3,000	10,235	3.4117	2.805	2.805	2.855	2.797	2.855	3,646	2.8068	-1.73%
2022-06-08	0	3.470	3.340	3.470	3.490	3.490	3,000	10,470	3.4900	2.855	2.748	2.855	2.871	2.871	3,646	2.8713	1.76%
2022-06-07	0	3.410	3.330	3.410	-	-	0	0	-	2.805	2.740	2.805	-	-	0	-	0.00%
2022-06-06	0	3.410	3.300	3.420	3.300	3.420	12,000	40,810	3.4008	2.805	2.715	2.814	2.715	2.814	14,586	2.7979	-0.87%
2022-06-02	0	3.440	3.370	3.440	3.370	3.440	11,500	38,825	3.3761	2.830	2.773	2.830	2.773	2.830	13,978	2.7775	1.18%
2022-06-01	0	3.400	3.300	3.450	-	-	0	0	-	2.797	2.715	2.838	-	-	0	-	0.00%
2022-05-31	0	3.400	3.340	3.480	3.400	3.400	31,000	105,400	3.4000	2.797	2.748	2.863	2.797	2.797	37,680	2.7972	-0.58%
2022-05-30	0	3.420	3.330	3.410	3.300	3.430	10,000	33,255	3.3255	2.814	2.740	2.805	2.715	2.822	12,155	2.7359	-0.58%
2022-05-27	0	3.440	3.360	3.440	3.440	3.440	6,000	20,640	3.4400	2.830	2.764	2.830	2.830	2.830	7,293	2.8301	1.18%
2022-05-26	0	3.400	3.340	3.400	3.390	3.400	23,004,000	78,213,590	3.4000	2.797	2.748	2.797	2.789	2.797	27,961,183	2.7972	0.59%
2022-05-25	0	3.380	3.340	3.380	3.350	3.380	58,500	197,660	3.3788	2.781	2.748	2.781	2.756	2.781	71,106	2.7798	1.50%
2022-05-24	0	3.330	3.260	3.340	3.260	3.390	2,714,000	9,172,375	3.3797	2.740	2.682	2.748	2.682	2.789	3,298,846	2.7805	-0.30%
2022-05-23	0	3.340	3.300	3.340	3.300	3.400	6,984,000	25,380,325	3.6341	2.748	2.715	2.748	2.715	2.797	8,488,998	2.9898	0.00%
2022-05-20	0	3.340	3.280	3.370	3.270	3.450	31,500	104,615	3.3211	2.748	2.698	2.773	2.690	2.838	38,288	2.7323	2.14%
2022-05-19	0	3.270	3.270	3.470	3.050	3.470	113,500	376,020	3.3130	2.690	2.690	2.855	2.509	2.855	137,958	2.7256	-2.97%
2022-05-18	0	3.370	3.300	3.370	3.300	3.500	2,500	8,585	3.4340	2.773	2.715	2.773	2.715	2.879	3,039	2.8252	-0.30%
2022-05-17	0	3.380	3.260	3.380	-	-	0	0	-	2.781	2.682	2.781	-	-	0	-	2.42%
2022-05-16	0	3.300	3.230	3.380	3.000	3.460	31,000	104,430	3.3687	2.715	2.657	2.781	2.468	2.847	37,680	2.7715	-4.62%
2022-05-13	0	3.460	3.400	3.460	-	-	3,000	10,440	3.4800	2.847	2.797	2.847	-	-	3,646	2.8630	0.00%
2022-05-12	0	3.460	3.320	3.470	3.360	3.500	60,400	208,667	3.4548	2.847	2.731	2.855	2.764	2.879	73,416	2.8423	4.82%
2022-05-11	0	3.490	3.400	3.510	3.520	3.520	2,000	7,035	3.5175	2.716	2.646	2.731	2.739	2.739	2,570	2.7372	-0.29%
2022-05-10	0	3.500	3.430	3.500	3.430	3.500	295,000	1,032,430	3.4998	2.724	2.669	2.724	2.669	2.724	379,101	2.7234	-0.57%
2022-05-06	0	3.520	3.410	3.520	3.510	3.520	2,500	8,795	3.5180	2.739	2.654	2.739	2.731	2.739	3,213	2.7376	0.00%
2022-05-05	0	3.520	3.410	3.520	3.400	3.520	1,054,500	3,688,840	3.4982	2.739	2.654	2.739	2.646	2.739	1,355,125	2.7221	3.23%
2022-05-04	0	3.410	3.410	3.490	-	-	0	0	-	2.654	2.654	2.716	-	-	0	-	0.59%
2022-05-03	0	3.390	3.390	3.550	3.390	3.560	5,000	17,395	3.4790	2.638	2.638	2.762	2.638	2.770	6,425	2.7072	-4.24%
2022-04-29	0	3.540	3.440	3.620	-	-	0	0	-	2.755	2.677	2.817	-	-	0	-	0.00%
2022-04-28	0	3.540	3.480	3.540	3.450	3.550	3,062,000	10,719,185	3.5007	2.755	2.708	2.755	2.685	2.762	3,934,939	2.7241	2.91%
2022-04-27	0	3.440	3.440	3.540	-	-	0	0	-	2.677	2.677	2.755	-	-	0	-	0.00%
2022-04-26	0	3.440	3.330	3.450	3.420	3.450	1,492,000	5,146,330	3.4493	2.677	2.591	2.685	2.661	2.685	1,917,351	2.6841	0.58%
2022-04-25	0	3.420	3.340	3.430	3.330	3.440	14,500	49,010	3.3800	2.661	2.599	2.669	2.591	2.677	18,634	2.6302	0.88%
2022-04-22	0	3.390	3.390	3.450	3.340	3.470	49,000	166,385	3.3956	2.638	2.638	2.685	2.599	2.700	62,969	2.6423	0.00%
2022-04-21	0	3.390	3.350	3.430	3.390	3.590	56,500	197,090	3.4883	2.638	2.607	2.669	2.638	2.794	72,607	2.7145	0.00%
2022-04-20	0	3.390	3.390	3.460	3.380	3.540	75,500	263,385	3.4885	2.638	2.638	2.692	2.630	2.755	97,024	2.7146	-1.45%
2022-04-19	0	3.440	3.410	3.440	3.400	3.640	128,000	451,950	3.5309	2.677	2.654	2.677	2.646	2.832	164,491	2.7476	-5.23%
2022-04-14	0	3.630	3.570	3.630	3.590	3.630	18,025,500	64,892,150	3.6000	2.825	2.778	2.825	2.794	2.825	23,164,354	2.8014	0.00%
2022-04-13	0	3.630	3.540	3.630	3.540	3.630	6,500	23,550	3.6231	2.825	2.755	2.825	2.755	2.825	8,353	2.8193	0.83%
2022-04-12	0	3.600	3.550	3.600	3.550	3.650	9,500	34,000	3.5789	2.801	2.762	2.801	2.762	2.840	12,208	2.7850	0.28%
2022-04-11	0	3.590	3.550	3.660	3.540	3.600	96,500	344,910	3.5742	2.794	2.762	2.848	2.755	2.801	124,011	2.7813	-0.83%
2022-04-08	0	3.620	3.580	3.620	3.580	3.700	168,000	610,230	3.6323	2.817	2.786	2.817	2.786	2.879	215,895	2.8265	0.00%
2022-04-07	0	3.620	3.620	3.690	3.620	3.730	98,500	360,290	3.6578	2.817	2.817	2.871	2.817	2.903	126,581	2.8463	-4.74%
2022-04-06	0	3.800	3.770	3.800	3.800	3.820	8,500	32,310	3.8012	2.957	2.934	2.957	2.957	2.973	10,923	2.9579	-1.81%
2022-04-04	0	3.870	3.780	3.880	3.860	3.880	13,500	52,325	3.8759	3.011	2.941	3.019	3.004	3.019	17,349	3.0161	-0.26%
2022-04-01	0	3.880	3.780	3.880	3.850	3.880	21,500	82,800	3.8512	3.019	2.941	3.019	2.996	3.019	27,629	2.9968	2.11%
2022-03-31	0	3.800	3.720	3.800	3.700	3.850	27,500	103,000	3.7455	2.957	2.895	2.957	2.879	2.996	35,340	2.9146	1.88%
2022-03-30	0	3.730	3.720	3.810	3.700	3.840	19,500	73,135	3.7505	2.903	2.895	2.965	2.879	2.988	25,059	2.9185	0.81%
2022-03-29	0	3.700	3.700	3.790	3.700	3.930	34,000	127,495	3.7499	2.879	2.879	2.949	2.879	3.058	43,693	2.9180	-3.90%
2022-03-28	0	3.850	3.780	3.850	-	-	0	0	-	2.996	2.941	2.996	-	-	0	-	-1.28%
2022-03-25	0	3.900	3.850	3.900	-	-	0	0	-	3.035	2.996	3.035	-	-	0	-	-2.01%
2022-03-24	0	3.980	3.670	3.980	3.850	4.040	788,000	3,034,140	3.8504	3.097	2.856	3.097	2.996	3.144	1,012,649	2.9962	4.19%
2022-03-23	0	3.820	3.750	3.820	3.790	3.850	890,000	3,377,270	3.7947	2.973	2.918	2.973	2.949	2.996	1,143,728	2.9529	1.60%
2022-03-22	0	3.760	3.710	3.780	3.720	3.760	16,500	61,630	3.7352	2.926	2.887	2.941	2.895	2.926	21,204	2.9065	0.80%
2022-03-21	0	3.730	3.720	3.730	3.700	3.840	12,378,000	47,648,345	3.8494	2.903	2.895	2.903	2.879	2.988	15,906,819	2.9955	-3.12%
2022-03-18	0	3.850	3.800	3.840	3.740	3.880	55,500	213,095	3.8395	2.996	2.957	2.988	2.910	3.019	71,322	2.9878	1.32%
2022-03-17	0	3.800	3.750	3.850	3.740	3.820	110,500	418,945	3.7914	2.957	2.918	2.996	2.910	2.973	142,002	2.9503	0.53%
2022-03-16	0	3.780	3.630	3.780	3.660	3.830	66,500	250,435	3.7659	2.941	2.825	2.941	2.848	2.980	85,458	2.9305	0.00%
2022-03-15	0	3.780	3.660	3.780	3.740	3.830	1,500	5,675	3.7833	2.941	2.848	2.941	2.910	2.980	1,928	2.9440	-0.53%
2022-03-14	0	3.800	3.660	3.800	3.750	3.850	6,000	22,810	3.8017	2.957	2.848	2.957	2.918	2.996	7,711	2.9583	-2.06%
2022-03-11	0	3.880	3.800	3.880	-	-	0	0	-	3.019	2.957	3.019	-	-	0	-	-0.26%
2022-03-10	0	3.890	3.770	3.890	3.800	3.930	16,500	63,650	3.8576	3.027	2.934	3.027	2.957	3.058	21,204	3.0018	3.73%
2022-03-09	0	3.750	3.730	3.800	3.750	3.810	59,500	225,820	3.7953	2.918	2.903	2.957	2.918	2.965	76,463	2.9533	-3.35%
2022-03-08	0	3.880	3.750	3.880	3.880	3.880	9,500	35,960	3.7853	3.019	2.918	3.019	3.019	3.019	12,208	2.9455	7.78%
2022-03-07	0	3.600	3.750	3.920	3.600	3.940	13,500	52,000	3.8519	2.801	2.918	3.050	2.801	3.066	17,349	2.9973	-8.16%
2022-03-04	0	3.920	3.860	3.920	-	-	0	0	-	3.050	3.004	3.050	-	-	0	-	-1.01%
2022-03-03	0	3.960	3.900	3.970	3.880	3.960	33,500	132,305	3.9494	3.082	3.035	3.089	3.019	3.082	43,050	3.0733	0.25%
2022-03-02	0	3.950	3.910	3.950	3.920	3.950	15,000	58,860	3.9240	3.074	3.043	3.074	3.050	3.074	19,276	3.0535	0.00%
2022-03-01	0	3.950	3.890	3.950	3.880	3.950	57,500	226,595	3.9408	3.074	3.027	3.074	3.019	3.074	73,893	3.0665	0.51%
2022-02-28	0	3.930	3.880	3.930	3.880	3.930	10,500	40,960	3.9010	3.058	3.019	3.058	3.019	3.058	13,493	3.0356	0.00%
2022-02-25	0	3.930	3.840	3.940	-	-	0	0	-	3.058	2.988	3.066	-	-	0	-	0.00%
2022-02-24	0	3.930	3.900	3.950	3.930	4.020	222,000	889,060	4.0048	3.058	3.035	3.074	3.058	3.128	285,290	3.1163	0.26%
2022-02-23	0	3.920	3.920	3.990	3.900	3.990	5,144,500	20,064,950	3.9003	3.050	3.050	3.105	3.035	3.105	6,611,135	3.0350	-1.75%
2022-02-22	0	3.990	3.910	3.990	3.990	3.990	2,500	9,975	3.9900	3.105	3.043	3.105	3.105	3.105	3,213	3.1048	1.01%
2022-02-21	0	3.950	3.900	3.980	-	-	0	0	-	3.074	3.035	3.097	-	-	0	-	0.00%
2022-02-18	0	3.950	3.910	3.990	-	-	0	0	-	3.074	3.043	3.105	-	-	0	-	0.00%
2022-02-17	0	3.950	3.900	3.960	3.940	3.950	7,000	27,630	3.9471	3.074	3.035	3.082	3.066	3.074	8,996	3.0715	-0.25%
2022-02-16	0	3.960	3.910	3.980	-	-	0	0	-	3.082	3.043	3.097	-	-	0	-	0.00%
2022-02-15	0	3.960	3.910	3.970	3.900	3.990	15,884,478	62,743,818	3.9500	3.082	3.043	3.089	3.035	3.105	20,412,952	3.0737	0.00%
2022-02-14	0	3.960	3.920	3.960	3.950	4.060	2,480,500	9,856,360	3.9735	3.082	3.050	3.082	3.074	3.159	3,187,661	3.0920	0.25%
2022-02-11	0	3.950	3.940	3.990	3.950	3.990	12,723,000	50,016,360	3.9312	3.074	3.066	3.105	3.074	3.105	16,350,175	3.0591	-0.25%
2022-02-10	0	3.960	3.930	4.000	3.890	4.000	15,500	60,590	3.9090	3.082	3.058	3.113	3.027	3.113	19,919	3.0418	0.51%
2022-02-09	0	3.940	3.900	3.990	3.880	4.000	123,000	489,525	3.9799	3.066	3.035	3.105	3.019	3.113	158,066	3.0970	-1.25%
2022-02-08	0	3.990	3.950	4.030	-	-	0	0	-	3.105	3.074	3.136	-	-	0	-	0.00%
2022-02-07	0	3.990	3.910	3.990	3.920	4.000	38,000	149,300	3.9289	3.105	3.043	3.105	3.050	3.113	48,833	3.0573	3.64%
2022-02-04	0	3.850	3.750	4.160	-	-	0	0	-	2.996	2.918	3.237	-	-	0	-	0.00%
2022-01-31	0	3.850	3.850	3.950	3.850	3.850	16,401,000	63,963,850	3.9000	2.996	2.996	3.074	2.996	2.996	21,076,728	3.0348	-1.28%
2022-01-28	0	3.900	3.900	3.950	3.900	3.900	500	1,950	3.9000	3.035	3.035	3.074	3.035	3.035	643	3.0348	-0.51%
2022-01-27	0	3.920	3.900	3.950	-	-	0	0	-	3.050	3.035	3.074	-	-	0	-	0.00%
2022-01-26	0	3.920	3.920	3.950	3.880	3.940	61,500	239,995	3.9024	3.050	3.050	3.074	3.019	3.066	79,033	3.0366	-0.51%
2022-01-25	0	3.940	3.930	3.940	3.930	4.160	126,500	501,865	3.9673	3.066	3.058	3.066	3.058	3.237	162,564	3.0872	-0.25%
2022-01-24	0	3.950	3.940	3.960	3.920	4.100	7,391,500	30,434,460	4.1175	3.074	3.066	3.082	3.050	3.190	9,498,728	3.2041	-2.23%
2022-01-21	0	4.040	3.990	4.040	3.940	4.150	23,500	94,610	4.0260	3.144	3.105	3.144	3.066	3.229	30,200	3.1328	-1.94%
2022-01-20	0	4.120	4.060	4.120	4.060	4.130	9,000	36,765	4.0850	3.206	3.159	3.206	3.159	3.214	11,566	3.1788	0.49%
2022-01-19	0	4.100	4.100	4.110	4.000	4.320	4,039,000	16,634,680	4.1185	3.190	3.190	3.198	3.113	3.362	5,190,470	3.2049	-3.98%
2022-01-18	0	4.270	4.060	4.270	2.350	4.340	31,000	82,800	2.6710	3.323	3.159	3.323	1.829	3.377	39,838	2.0784	1.67%
2022-01-17	0	4.200	4.050	4.470	4.200	4.200	2,500	10,415	4.1660	3.268	3.152	3.478	3.268	3.268	3,213	3.2418	-0.47%
2022-01-14	0	4.220	4.030	4.220	4.220	4.220	10,500	44,310	4.2200	3.284	3.136	3.284	3.284	3.284	13,493	3.2838	0.48%
2022-01-13	0	4.200	4.140	4.250	4.200	4.210	10,500	44,105	4.2005	3.268	3.222	3.307	3.268	3.276	13,493	3.2686	0.00%
2022-01-12	0	4.200	4.100	4.350	-	-	0	0	-	3.268	3.190	3.385	-	-	0	-	0.00%
2022-01-11	0	4.200	4.150	4.450	4.140	4.250	461,000	1,936,065	4.1997	3.268	3.229	3.463	3.222	3.307	592,426	3.2680	-1.41%
2022-01-10	0	4.260	4.260	4.440	4.220	4.670	53,000	236,610	4.4643	3.315	3.315	3.455	3.284	3.634	68,110	3.4740	-0.93%
2022-01-07	0	4.300	4.060	4.300	4.300	4.300	440,500	1,894,150	4.3000	3.346	3.159	3.346	3.346	3.346	566,081	3.3461	0.00%
2022-01-06	0	4.300	4.110	4.300	4.190	4.300	357,500	1,536,530	4.2980	3.346	3.198	3.346	3.260	3.346	459,419	3.3445	1.42%
2022-01-05	0	4.240	4.240	4.730	4.200	4.280	7,500	31,590	4.2120	3.299	3.299	3.681	3.268	3.331	9,638	3.2776	-1.15%
2022-01-04	0	4.400	4.240	4.400	4.310	4.610	20,000	87,835	4.3918	3.338	3.216	3.338	3.269	3.497	26,366	3.3314	-5.78%
2022-01-03	0	4.670	4.400	4.670	4.670	4.670	500	2,335	4.6700	3.543	3.338	3.543	3.543	3.543	659	3.5425	-0.43%
2021-12-31	0	4.690	4.410	4.690	4.600	4.700	1,700	7,870	4.6294	3.558	3.345	3.558	3.489	3.565	2,241	3.5117	6.83%
2021-12-30	0	4.390	4.280	4.390	4.280	4.390	2,974	12,916	4.3430	3.330	3.247	3.330	3.247	3.330	3,921	3.2944	-0.90%
2021-12-29	0	4.430	4.260	4.800	4.430	4.800	18,500	82,820	4.4768	3.360	3.231	3.641	3.360	3.641	24,388	3.3959	-1.56%
2021-12-28	0	4.500	4.500	4.510	4.350	4.500	98,500	441,760	4.4849	3.414	3.414	3.421	3.300	3.414	129,850	3.4021	-0.88%
2021-12-24	0	4.540	4.310	4.550	-	-	0	0	-	3.444	3.269	3.451	-	-	0	-	0.00%
2021-12-23	0	4.540	4.330	4.540	-	-	0	0	-	3.444	3.285	3.444	-	-	0	-	0.00%
2021-12-22	0	4.540	4.540	4.580	4.210	4.600	777,500	3,490,825	4.4898	3.444	3.444	3.474	3.194	3.489	1,024,959	3.4058	0.44%
2021-12-21	0	4.520	4.520	4.590	4.090	4.600	2,135,500	9,424,645	4.4133	3.429	3.429	3.482	3.103	3.489	2,815,177	3.3478	7.62%
2021-12-20	0	4.200	4.200	4.240	3.820	4.200	338,000	1,345,960	3.9821	3.186	3.186	3.216	2.898	3.186	445,577	3.0207	6.33%
2021-12-17	0	3.950	3.900	3.950	3.820	4.000	759,500	2,980,910	3.9248	2.996	2.958	2.996	2.898	3.034	1,001,230	2.9772	-0.25%
2021-12-16	0	3.960	3.840	3.990	3.900	3.960	25,500	99,705	3.9100	3.004	2.913	3.027	2.958	3.004	33,616	2.9660	0.00%
2021-12-15	0	3.960	3.860	3.960	3.920	3.970	2,000	7,890	3.9450	3.004	2.928	3.004	2.974	3.012	2,637	2.9925	-1.25%
2021-12-14	0	4.010	3.860	4.010	3.930	4.010	3,000	11,860	3.9533	3.042	2.928	3.042	2.981	3.042	3,955	2.9989	0.00%
2021-12-13	0	4.010	3.940	4.030	3.940	4.050	39,500	156,985	3.9743	3.042	2.989	3.057	2.989	3.072	52,072	3.0148	0.25%
2021-12-10	0	4.000	3.960	4.000	4.000	4.160	78,500	317,525	4.0449	3.034	3.004	3.034	3.034	3.156	103,485	3.0683	-2.68%
2021-12-09	0	4.110	4.030	4.130	3.970	4.130	30,000	122,635	4.0878	3.118	3.057	3.133	3.012	3.133	39,548	3.1009	-0.72%
2021-12-08	0	4.140	4.030	4.140	4.050	4.190	25,000	102,850	4.1140	3.140	3.057	3.140	3.072	3.178	32,957	3.1207	-0.24%
2021-12-07	0	4.150	4.020	4.200	4.000	4.420	18,000	76,145	4.2303	3.148	3.049	3.186	3.034	3.353	23,729	3.2089	-0.48%
2021-12-06	0	4.170	4.000	4.180	4.170	4.240	29,000	121,405	4.1864	3.163	3.034	3.171	3.163	3.216	38,230	3.1756	0.48%
2021-12-03	0	4.150	3.980	4.150	4.140	4.150	2,500	10,355	4.1420	3.148	3.019	3.148	3.140	3.148	3,296	3.1420	-0.24%
2021-12-02	0	4.160	3.890	4.160	4.160	4.160	506,000	2,104,960	4.1600	3.156	2.951	3.156	3.156	3.156	667,047	3.1556	0.00%
2021-12-01	0	4.160	3.920	4.160	-	-	0	0	-	3.156	2.974	3.156	-	-	0	-	0.00%
2021-11-30	0	4.160	3.930	4.160	4.000	4.160	1,000	4,080	4.0800	3.156	2.981	3.156	3.034	3.156	1,318	3.0950	0.00%
2021-11-29	0	4.160	4.000	4.160	4.150	4.160	1,500	6,230	4.1533	3.156	3.034	3.156	3.148	3.156	1,977	3.1506	0.00%
2021-11-26	0	4.160	4.000	4.160	4.150	4.160	1,500	6,230	4.1533	3.156	3.034	3.156	3.148	3.156	1,977	3.1506	0.00%
2021-11-25	0	4.160	4.000	4.160	4.160	4.160	500	2,080	4.1600	3.156	3.034	3.156	3.156	3.156	659	3.1556	0.00%
2021-11-24	0	4.160	4.000	4.160	4.160	4.160	1,500	6,220	4.1467	3.156	3.034	3.156	3.156	3.156	1,977	3.1455	0.24%
2021-11-23	0	4.150	4.000	4.150	4.150	4.160	1,000	4,155	4.1550	3.148	3.034	3.148	3.148	3.156	1,318	3.1518	-0.24%
2021-11-22	0	4.160	4.000	4.160	-	-	0	0	-	3.156	3.034	3.156	-	-	0	-	0.00%
2021-11-19	0	4.160	3.990	4.160	4.160	4.160	500	2,080	4.1600	3.156	3.027	3.156	3.156	3.156	659	3.1556	-0.24%
2021-11-18	0	4.170	4.000	4.240	-	-	2,000	8,460	4.2300	3.163	3.034	3.216	-	-	2,637	3.2087	0.00%
2021-11-17	0	4.170	4.010	4.170	4.110	4.240	6,000	24,935	4.1558	3.163	3.042	3.163	3.118	3.216	7,910	3.1525	0.48%
2021-11-16	0	4.150	4.000	4.200	4.080	4.240	25,000	104,795	4.1918	3.148	3.034	3.186	3.095	3.216	32,957	3.1798	0.97%
2021-11-15	0	4.110	4.010	4.200	-	-	0	0	-	3.118	3.042	3.186	-	-	0	-	-0.24%
2021-11-12	0	4.120	4.110	4.200	-	-	500	2,055	4.1100	3.125	3.118	3.186	-	-	659	3.1177	0.00%
2021-11-11	0	4.120	4.030	4.170	4.100	4.190	2,000	8,255	4.1275	3.125	3.057	3.163	3.110	3.178	2,637	3.1310	1.98%
2021-11-10	0	4.040	4.010	4.070	4.080	4.080	1,000	4,080	4.0800	3.065	3.042	3.087	3.095	3.095	1,318	3.0950	-1.94%
2021-11-09	0	4.120	4.010	4.160	-	-	0	0	-	3.125	3.042	3.156	-	-	0	-	0.00%
2021-11-08	0	4.120	4.020	4.160	4.180	4.180	500	2,090	4.1800	3.125	3.049	3.156	3.171	3.171	659	3.1708	2.23%
2021-11-05	0	4.030	4.030	4.150	-	-	0	0	-	3.057	3.057	3.148	-	-	0	-	0.00%
2021-11-04	0	4.030	4.030	4.190	-	-	0	0	-	3.057	3.057	3.178	-	-	0	-	0.25%
2021-11-03	0	4.020	4.020	4.100	-	-	500	2,060	4.1200	3.049	3.049	3.110	-	-	659	3.1253	0.25%
2021-11-02	0	4.010	4.000	4.070	4.000	4.200	36,000	149,465	4.1518	3.042	3.034	3.087	3.034	3.186	47,458	3.1494	-0.50%
2021-11-01	0	4.030	4.020	4.170	4.030	4.200	184,000	771,605	4.1935	3.057	3.049	3.163	3.057	3.186	242,563	3.1811	-1.47%
2021-10-29	0	4.090	4.090	4.190	4.090	4.180	206,500	846,685	4.1002	3.103	3.103	3.178	3.103	3.171	272,224	3.1103	-2.62%
2021-10-28	0	4.200	3.920	4.210	4.000	4.200	2,500	10,260	4.1040	3.186	2.974	3.194	3.034	3.186	3,296	3.1132	0.72%
2021-10-27	0	4.170	4.110	4.190	4.190	4.190	500	2,095	4.1900	3.163	3.118	3.178	3.178	3.178	659	3.1784	-1.88%
2021-10-26	0	4.250	4.050	4.310	4.290	4.320	4,000	17,190	4.2975	3.224	3.072	3.269	3.254	3.277	5,273	3.2599	1.19%
2021-10-25	0	4.200	4.060	4.200	4.200	4.200	1,000	4,200	4.2000	3.186	3.080	3.186	3.186	3.186	1,318	3.1860	0.24%
2021-10-22	0	4.190	4.080	4.190	-	-	0	0	-	3.178	3.095	3.178	-	-	0	-	-0.48%
2021-10-21	0	4.210	4.200	4.210	4.130	4.260	152,500	644,150	4.2239	3.194	3.186	3.194	3.133	3.231	201,037	3.2041	1.69%
2021-10-20	0	4.140	4.000	4.140	4.000	4.140	2,500	10,260	4.1040	3.140	3.034	3.140	3.034	3.140	3,296	3.1132	1.72%
2021-10-19	0	4.070	3.980	4.090	3.980	4.100	17,000	68,860	4.0506	3.087	3.019	3.103	3.019	3.110	22,411	3.0726	2.26%
2021-10-18	0	3.980	-	3.980	3.980	4.050	7,500	30,015	4.0020	3.019	-	3.019	3.019	3.072	9,887	3.0358	-1.49%
2021-10-15	0	4.040	3.970	4.070	3.980	4.240	120,500	494,230	4.1015	3.065	3.012	3.087	3.019	3.216	158,852	3.1113	-2.88%
2021-10-12	0	4.160	4.060	4.170	4.160	4.160	500	2,080	4.1600	3.156	3.080	3.163	3.156	3.156	659	3.1556	0.00%
2021-10-11	0	4.160	4.090	4.170	4.040	4.200	51,000	209,245	4.1028	3.156	3.103	3.163	3.065	3.186	67,232	3.1123	1.96%
2021-10-08	0	4.080	3.950	4.080	3.900	4.150	100,000	400,880	4.0088	3.095	2.996	3.095	2.958	3.148	131,828	3.0409	-3.09%
2021-10-07	0	4.210	4.100	4.350	3.700	4.400	7,000	29,705	4.2436	3.194	3.110	3.300	2.807	3.338	9,228	3.2190	-3.22%
2021-10-06	0	4.350	3.450	4.350	-	-	0	0	-	3.300	2.617	3.300	-	-	0	-	0.00%
2021-10-05	0	4.350	3.800	4.400	4.350	4.350	460,000	2,001,000	4.3500	3.300	2.883	3.338	3.300	3.300	606,407	3.2998	-2.90%
2021-10-04	0	4.480	4.480	4.700	4.190	4.480	228,500	1,022,325	4.4741	3.398	3.398	3.565	3.178	3.398	301,226	3.3939	6.67%
2021-09-30	0	4.200	4.200	-	3.900	4.200	530,000	2,106,480	3.9745	3.186	3.186	-	2.958	3.186	698,686	3.0149	6.33%
2021-09-29	0	3.950	3.900	3.960	3.950	3.960	1,000	3,955	3.9550	2.996	2.958	3.004	2.996	3.004	1,318	3.0001	2.60%
2021-09-28	0	3.850	3.800	4.250	-	-	0	0	-	2.920	2.883	3.224	-	-	0	-	0.00%
2021-09-27	0	3.850	3.850	-	3.800	3.800	500	1,900	3.8000	2.920	2.920	-	2.883	2.883	659	2.8826	-0.77%
2021-09-24	0	3.880	3.870	3.880	3.870	3.880	41,500	160,680	3.8718	2.943	2.936	2.943	2.936	2.943	54,708	2.9370	0.00%
2021-09-23	0	3.880	3.880	3.920	3.840	3.940	35,000	135,675	3.8764	2.943	2.943	2.974	2.913	2.989	46,140	2.9405	-1.27%
2021-09-21	0	3.930	3.900	3.930	-	-	0	0	-	2.981	2.958	2.981	-	-	0	-	-0.25%
2021-09-20	0	3.940	3.850	3.960	-	-	0	0	-	2.989	2.920	3.004	-	-	0	-	-0.51%
2021-09-17	0	3.960	-	3.960	-	-	0	0	-	3.004	-	3.004	-	-	0	-	0.00%
2021-09-16	0	3.960	3.100	3.990	-	-	0	0	-	3.004	2.352	3.027	-	-	0	-	0.00%
2021-09-15	0	3.960	3.820	4.090	3.940	3.960	6,000	23,720	3.9533	3.004	2.898	3.103	2.989	3.004	7,910	2.9989	0.00%
2021-09-14	0	3.960	3.840	3.960	-	-	0	0	-	3.004	2.913	3.004	-	-	0	-	-0.50%
2021-09-13	0	3.980	3.820	3.990	-	-	0	0	-	3.019	2.898	3.027	-	-	0	-	0.00%
2021-09-10	0	3.980	3.960	3.990	3.980	3.980	3,000	11,940	3.9800	3.019	3.004	3.027	3.019	3.019	3,955	3.0191	0.00%
2021-09-09	0	3.980	3.950	4.000	3.980	3.980	6,000	23,880	3.9800	3.019	2.996	3.034	3.019	3.019	7,910	3.0191	0.51%
2021-09-08	0	3.960	3.930	3.980	3.970	3.970	2,000	7,940	3.9700	3.004	2.981	3.019	3.012	3.012	2,637	3.0115	0.25%
2021-09-07	0	3.950	3.950	3.970	3.930	3.950	74,000	291,570	3.9401	2.996	2.996	3.012	2.981	2.996	97,552	2.9889	-0.50%
2021-09-06	0	3.970	3.960	3.980	3.970	4.000	35,000	139,505	3.9859	3.012	3.004	3.019	3.012	3.034	46,140	3.0235	-0.25%
2021-09-03	0	3.980	3.960	3.970	3.960	4.150	161,000	642,085	3.9881	3.019	3.004	3.012	3.004	3.148	212,242	3.0252	0.51%
2021-09-02	0	3.960	3.950	3.960	3.960	3.990	880,500	3,504,630	3.9803	3.004	2.996	3.004	3.004	3.027	1,160,741	3.0193	-0.75%
2021-09-01	0	3.990	3.920	4.000	3.990	4.000	834,000	3,328,170	3.9906	3.027	2.974	3.034	3.027	3.034	1,099,442	3.0271	-0.25%
2021-08-31	0	4.000	3.950	4.000	4.000	4.000	33,000	132,000	4.0000	3.034	2.996	3.034	3.034	3.034	43,503	3.0343	0.00%
2021-08-30	0	4.000	4.000	4.010	4.000	4.010	14,000	56,135	4.0096	3.034	3.034	3.042	3.034	3.042	18,456	3.0416	-0.50%
2021-08-27	0	4.020	4.010	4.080	4.020	4.080	16,500	66,630	4.0382	3.049	3.042	3.095	3.049	3.095	21,752	3.0632	0.00%
2021-08-26	0	4.020	4.020	4.120	4.020	4.120	553,500	2,268,375	4.0982	3.049	3.049	3.125	3.049	3.125	729,665	3.1088	-2.66%
2021-08-25	0	4.130	4.120	4.130	4.130	4.130	34,500	142,485	4.1300	3.133	3.125	3.133	3.133	3.133	45,480	3.1329	-0.48%
2021-08-24	0	4.150	4.150	4.200	4.150	4.200	22,500	94,275	4.1900	3.148	3.148	3.186	3.148	3.186	29,661	3.1784	-2.81%
2021-08-23	0	4.270	4.250	4.270	4.270	4.270	2,000	8,540	4.2700	3.239	3.224	3.239	3.239	3.239	2,637	3.2391	-0.23%
2021-08-20	0	4.280	4.250	4.280	4.280	4.290	3,500	14,995	4.2843	3.247	3.224	3.247	3.247	3.254	4,614	3.2499	-0.70%
2021-08-19	0	4.310	4.300	4.310	4.300	4.310	2,075,000	8,922,555	4.3000	3.269	3.262	3.269	3.262	3.269	2,735,421	3.2619	-0.69%
2021-08-18	0	4.340	4.240	4.370	4.280	4.390	2,811,500	12,331,900	4.3862	3.292	3.216	3.315	3.247	3.330	3,706,331	3.3273	1.40%
2021-08-17	0	4.280	4.210	4.300	4.210	4.290	9,500	40,105	4.2216	3.247	3.194	3.262	3.194	3.254	12,524	3.2023	0.94%
2021-08-16	0	4.240	4.240	4.260	-	-	0	0	-	3.216	3.216	3.231	-	-	0	-	0.00%
2021-08-13	0	4.240	4.240	4.300	-	-	0	0	-	3.216	3.216	3.262	-	-	0	-	0.00%
2021-08-12	0	4.240	4.230	4.270	4.240	4.310	15,000	64,585	4.3057	3.216	3.209	3.239	3.216	3.269	19,774	3.2661	-0.70%
2021-08-11	0	4.270	4.250	4.310	4.240	4.300	22,000	93,725	4.2602	3.239	3.224	3.269	3.216	3.262	29,002	3.2317	-1.16%
2021-08-10	0	4.320	4.270	4.340	-	-	0	0	-	3.277	3.239	3.292	-	-	0	-	0.00%
2021-08-09	0	4.320	4.250	4.330	4.280	4.340	5,000	21,580	4.3160	3.277	3.224	3.285	3.247	3.292	6,591	3.2740	0.93%
2021-08-06	0	4.280	4.220	4.280	4.220	4.400	2,355,000	10,310,875	4.3783	3.247	3.201	3.247	3.201	3.338	3,104,538	3.3212	-2.73%
2021-08-05	0	4.400	4.250	4.400	-	-	0	0	-	3.338	3.224	3.338	-	-	0	-	0.00%
2021-08-04	0	4.400	4.300	4.400	4.400	4.400	13,000	57,200	4.4000	3.338	3.262	3.338	3.338	3.338	17,138	3.3377	0.23%
2021-08-03	0	4.390	4.220	4.390	4.390	4.400	1,455,500	6,389,650	4.3900	3.330	3.201	3.330	3.330	3.338	1,918,750	3.3301	0.00%
2021-08-02	0	4.390	4.320	4.400	-	-	0	0	-	3.330	3.277	3.338	-	-	0	-	0.00%
2021-07-30	0	4.390	4.200	4.390	4.360	4.420	8,018,000	35,224,305	4.3932	3.330	3.186	3.330	3.307	3.353	10,569,932	3.3325	1.15%
2021-07-29	0	4.340	4.210	4.340	4.340	4.450	6,347,000	27,762,570	4.3741	3.292	3.194	3.292	3.292	3.376	8,367,094	3.3181	-0.46%
2021-07-28	0	4.360	4.300	4.410	4.310	4.430	5,051,500	22,083,275	4.3716	3.307	3.262	3.345	3.269	3.360	6,659,268	3.3162	-0.91%
2021-07-27	0	4.400	4.190	4.420	4.260	4.400	60,500	260,945	4.3131	3.338	3.178	3.353	3.231	3.338	79,756	3.2718	-0.68%
2021-07-26	0	4.430	4.310	4.460	4.320	4.490	21,500	93,515	4.3495	3.360	3.269	3.383	3.277	3.406	28,343	3.2994	0.68%
2021-07-23	0	4.400	4.350	4.500	4.370	4.400	18,409,000	82,839,580	4.5000	3.338	3.300	3.414	3.315	3.338	24,268,131	3.4135	0.23%
2021-07-22	0	4.390	4.340	4.460	-	-	0	0	-	3.330	3.292	3.383	-	-	0	-	-0.23%
2021-07-21	0	4.400	4.350	4.410	4.320	4.410	7,000	30,605	4.3721	3.338	3.300	3.345	3.277	3.345	9,228	3.3166	0.23%
2021-07-20	0	4.390	4.390	4.450	4.390	4.450	40,500	178,640	4.4109	3.330	3.330	3.376	3.330	3.376	53,390	3.3459	-2.23%
2021-07-19	0	4.490	4.450	4.540	4.450	4.510	1,000	4,480	4.4800	3.406	3.376	3.444	3.376	3.421	1,318	3.3984	0.67%
2021-07-16	0	4.460	4.450	4.510	4.460	4.590	21,500	96,130	4.4712	3.383	3.376	3.421	3.383	3.482	28,343	3.3917	-0.45%
2021-07-15	0	4.480	4.470	4.600	4.460	4.580	21,000	95,115	4.5293	3.398	3.391	3.489	3.383	3.474	27,684	3.4358	-2.18%
2021-07-14	0	4.580	4.500	4.600	-	-	0	0	-	3.474	3.414	3.489	-	-	0	-	-0.22%
2021-07-13	0	4.590	4.500	4.640	-	-	0	0	-	3.482	3.414	3.520	-	-	0	-	0.00%
2021-07-12	0	4.590	4.480	4.610	4.450	4.610	20,500	91,800	4.4780	3.482	3.398	3.497	3.376	3.497	27,025	3.3969	0.88%
2021-07-09	0	4.550	4.440	4.550	-	-	0	0	-	3.451	3.368	3.451	-	-	0	-	-0.66%
2021-07-08	0	4.580	4.450	4.600	-	-	0	0	-	3.474	3.376	3.489	-	-	0	-	0.00%
2021-07-07	0	4.580	4.450	4.600	-	-	0	0	-	3.474	3.376	3.489	-	-	0	-	0.00%
2021-07-06	0	4.580	4.450	4.580	4.500	4.580	3,250,000	14,834,950	4.5646	3.474	3.376	3.474	3.414	3.474	4,284,395	3.4626	1.10%
2021-07-05	0	4.530	4.460	4.550	4.510	4.560	24,000	108,560	4.5233	3.436	3.383	3.451	3.421	3.459	31,639	3.4313	0.22%
2021-07-02	0	4.520	4.520	4.560	4.520	4.600	46,500	210,825	4.5339	3.429	3.429	3.459	3.429	3.489	61,300	3.4392	-1.95%
2021-06-30	0	4.610	4.520	4.620	4.580	4.650	1,082,500	5,001,105	4.6200	3.497	3.429	3.505	3.474	3.527	1,427,033	3.5045	1.54%
2021-06-29	0	4.540	4.510	4.650	4.470	4.680	2,885,500	13,441,490	4.6583	3.444	3.421	3.527	3.391	3.550	3,803,884	3.5336	-1.73%
2021-06-28	0	4.620	4.530	4.620	4.600	4.640	4,323,500	19,943,860	4.6129	3.505	3.436	3.505	3.489	3.520	5,699,564	3.4992	0.22%
2021-06-25	0	4.610	4.540	4.610	4.510	4.650	4,351,500	19,997,555	4.5956	3.497	3.444	3.497	3.421	3.527	5,736,475	3.4860	1.32%
2021-06-24	0	4.550	4.450	4.550	4.450	4.550	2,250,000	10,169,785	4.5199	3.451	3.376	3.451	3.376	3.451	2,966,120	3.4286	-1.52%
2021-06-23	0	4.620	4.450	4.750	4.460	4.750	101,500	473,550	4.6655	3.505	3.376	3.603	3.383	3.603	133,805	3.5391	2.44%
2021-06-22	0	4.510	4.480	4.550	4.480	4.550	14,000	63,100	4.5071	3.421	3.398	3.451	3.398	3.451	18,456	3.4190	0.00%
2021-06-21	0	4.510	4.500	4.560	4.510	4.570	10,500	47,655	4.5386	3.421	3.414	3.459	3.421	3.467	13,842	3.4428	-1.96%
2021-06-18	0	4.600	4.450	4.630	4.360	4.640	177,000	790,950	4.4686	3.489	3.376	3.512	3.307	3.520	233,335	3.3898	-0.22%
2021-06-17	0	4.610	4.540	4.600	4.550	4.680	15,000	68,895	4.5930	3.497	3.444	3.489	3.451	3.550	19,774	3.4841	-1.71%
2021-06-16	0	4.690	4.530	4.680	2.700	4.710	54,000	242,795	4.4962	3.558	3.436	3.550	2.048	3.573	71,187	3.4107	-1.26%
2021-06-15	0	4.750	4.450	4.750	4.670	4.750	6,500	30,805	4.7392	3.603	3.376	3.603	3.543	3.603	8,569	3.5950	1.50%
2021-06-11	0	4.680	4.520	4.780	-	-	0	0	-	3.550	3.429	3.626	-	-	0	-	0.00%
2021-06-10	0	4.680	4.550	4.720	-	-	0	0	-	3.550	3.451	3.580	-	-	0	-	-0.85%
2021-06-09	0	4.720	4.710	4.780	-	-	0	0	-	3.580	3.573	3.626	-	-	0	-	0.00%
2021-06-08	0	4.720	4.710	4.750	4.700	4.780	71,000	335,600	4.7268	3.580	3.573	3.603	3.565	3.626	93,598	3.5856	0.43%
2021-06-07	0	4.700	4.650	4.790	-	-	0	0	-	3.565	3.527	3.634	-	-	0	-	0.00%
2021-06-04	0	4.700	4.650	4.790	-	-	0	0	-	3.565	3.527	3.634	-	-	0	-	0.00%
2021-06-03	0	4.700	4.700	4.740	4.700	4.750	32,500	153,565	4.7251	3.565	3.565	3.596	3.565	3.603	42,844	3.5843	-0.21%
2021-06-02	0	4.710	4.700	4.770	4.710	4.790	70,000	333,085	4.7584	3.573	3.565	3.618	3.573	3.634	92,279	3.6095	-1.05%
2021-06-01	0	4.760	4.660	4.760	4.750	4.770	1,475,500	7,018,120	4.7564	3.611	3.535	3.611	3.603	3.618	1,945,115	3.6081	1.28%
2021-05-31	0	4.700	4.700	4.770	4.620	4.780	572,500	2,688,660	4.6963	3.565	3.565	3.618	3.505	3.626	754,713	3.5625	0.00%
2021-05-28	0	4.700	4.690	4.700	4.700	4.800	1,243,500	5,883,530	4.7314	3.565	3.558	3.565	3.565	3.641	1,639,275	3.5891	-2.49%
2021-05-27	0	4.820	4.720	4.820	4.750	4.840	2,676,000	12,911,960	4.8251	3.656	3.580	3.656	3.603	3.671	3,527,705	3.6602	1.69%
2021-05-26	0	4.740	4.700	4.740	4.690	4.790	586,500	2,792,780	4.7618	3.596	3.565	3.596	3.558	3.634	773,168	3.6121	0.64%
2021-05-25	0	4.710	4.710	4.790	4.670	4.910	6,777,000	32,237,700	4.7569	3.573	3.573	3.634	3.543	3.725	8,933,952	3.6084	0.86%
2021-05-24	0	4.670	4.670	4.810	4.600	4.800	548,000	2,620,995	4.7828	3.543	3.543	3.649	3.489	3.641	722,415	3.6281	-3.11%
2021-05-21	0	4.820	4.820	4.830	4.700	4.830	1,026,500	4,945,590	4.8179	3.656	3.656	3.664	3.565	3.664	1,353,210	3.6547	-1.23%
2021-05-20	0	4.880	4.790	4.900	4.760	4.890	875,000	4,242,710	4.8488	3.702	3.634	3.717	3.611	3.709	1,153,491	3.6781	-0.20%
2021-05-18	0	4.890	4.760	4.900	4.770	4.900	805,500	3,886,155	4.8245	3.709	3.611	3.717	3.618	3.717	1,061,871	3.6597	2.30%
2021-05-17	0	4.780	4.780	4.790	4.560	4.820	707,000	3,372,215	4.7698	3.626	3.626	3.634	3.459	3.656	932,021	3.6182	0.63%
2021-05-14	0	4.750	4.750	4.780	4.710	4.880	4,426,500	21,374,190	4.8287	3.603	3.603	3.626	3.573	3.702	5,835,346	3.6629	0.85%
2021-05-13	0	4.710	4.700	4.840	4.590	4.850	1,639,500	7,808,445	4.7627	3.573	3.565	3.671	3.482	3.679	2,161,312	3.6128	-0.71%
2021-05-12	0	4.960	4.910	4.960	4.860	4.980	6,018,000	29,529,115	4.9068	3.598	3.562	3.598	3.526	3.613	8,295,405	3.5597	2.48%
2021-05-11	0	4.840	4.830	4.940	4.820	5.000	1,987,000	9,618,505	4.8407	3.511	3.504	3.584	3.497	3.627	2,738,945	3.5118	-0.41%
2021-05-10	0	4.860	4.800	4.860	4.850	4.900	2,963,000	14,437,305	4.8725	3.526	3.482	3.526	3.518	3.555	4,084,295	3.5348	0.62%
2021-05-07	0	4.830	4.750	4.830	4.800	4.970	1,639,500	7,920,250	4.8309	3.504	3.446	3.504	3.482	3.606	2,259,940	3.5046	1.26%
2021-05-06	0	4.770	4.770	4.840	4.670	4.880	1,747,500	8,441,710	4.8307	3.460	3.460	3.511	3.388	3.540	2,408,810	3.5045	-4.22%
2021-05-05	0	4.980	4.160	4.980	4.950	4.980	1,198,500	5,964,605	4.9767	3.613	3.018	3.613	3.591	3.613	1,652,051	3.6104	-0.40%
2021-05-04	0	5.000	4.720	5.000	4.710	5.000	8,000	39,155	4.8944	3.627	3.424	3.627	3.417	3.627	11,027	3.5507	2.04%
2021-05-03	0	4.900	-	4.900	4.880	4.900	193,500	948,140	4.8999	3.555	-	3.555	3.540	3.555	266,727	3.5547	0.41%
2021-04-30	0	4.880	4.310	4.880	-	-	0	0	-	3.540	3.127	3.540	-	-	0	-	0.00%
2021-04-29	0	4.880	4.840	5.020	4.820	5.050	997,500	4,986,805	4.9993	3.540	3.511	3.642	3.497	3.664	1,374,986	3.6268	1.24%
2021-04-28	0	4.820	4.740	4.950	4.780	4.830	4,539,000	21,787,100	4.8000	3.497	3.439	3.591	3.468	3.504	6,256,704	3.4822	-0.21%
2021-04-27	0	4.830	4.760	4.830	4.800	4.900	19,500	94,245	4.8331	3.504	3.453	3.504	3.482	3.555	26,879	3.5062	-0.41%
2021-04-26	0	4.850	4.850	4.920	4.850	5.000	54,000	263,755	4.8844	3.518	3.518	3.569	3.518	3.627	74,435	3.5434	0.83%
2021-04-23	0	4.810	4.800	5.040	4.810	5.160	785,500	3,917,900	4.9878	3.489	3.482	3.656	3.489	3.743	1,082,759	3.6184	-6.78%
2021-04-22	0	5.160	5.060	5.160	4.840	5.180	1,940,000	9,809,425	5.0564	3.743	3.671	3.743	3.511	3.758	2,674,159	3.6682	-0.58%
2021-04-21	0	5.190	5.150	5.210	4.690	5.210	7,387,500	38,316,175	5.1866	3.765	3.736	3.780	3.402	3.780	10,183,168	3.7627	10.66%
2021-04-20	0	4.690	4.690	4.700	4.550	4.700	138,500	648,480	4.6822	3.402	3.402	3.410	3.301	3.410	190,913	3.3967	1.74%
2021-04-19	0	4.610	4.610	4.650	4.420	4.680	4,504,000	20,715,270	4.5993	3.344	3.344	3.373	3.207	3.395	6,208,459	3.3366	-6.87%
2021-04-16	0	4.950	4.950	5.240	4.430	5.000	243,500	1,160,095	4.7643	3.591	3.591	3.801	3.214	3.627	335,648	3.4563	10.00%
2021-04-15	0	4.500	4.500	4.550	4.290	4.500	73,000	323,610	4.4330	3.265	3.265	3.301	3.112	3.265	100,626	3.2160	4.65%
2021-04-14	0	4.300	4.270	4.390	-	-	23	100	4.3478	3.119	3.098	3.185	-	-	32	3.1542	0.00%
2021-04-13	0	4.300	4.250	4.450	4.290	4.460	94,500	409,685	4.3353	3.119	3.083	3.228	3.112	3.236	130,262	3.1451	0.23%
2021-04-12	0	4.290	4.290	4.360	4.290	4.490	61,500	272,810	4.4359	3.112	3.112	3.163	3.112	3.257	84,774	3.2181	-2.94%
2021-04-09	0	4.420	4.340	4.450	4.380	4.490	18,500	82,475	4.4581	3.207	3.149	3.228	3.178	3.257	25,501	3.2342	-1.34%
2021-04-08	0	4.480	4.340	4.480	4.430	4.480	61,500	272,195	4.4259	3.250	3.149	3.250	3.214	3.250	84,774	3.2108	0.90%
2021-04-07	0	4.440	4.380	4.440	4.330	4.550	262,500	1,162,030	4.4268	3.221	3.178	3.221	3.141	3.301	361,838	3.2115	2.78%
2021-04-01	0	4.320	4.320	4.430	4.270	4.450	2,737,500	12,044,350	4.3998	3.134	3.134	3.214	3.098	3.228	3,773,458	3.1919	-2.92%
2021-03-31	0	4.450	4.300	4.450	-	-	0	0	-	3.228	3.119	3.228	-	-	0	-	-0.22%
2021-03-30	0	4.460	4.390	4.470	4.390	4.560	27,000	118,895	4.4035	3.236	3.185	3.243	3.185	3.308	37,218	3.1946	-4.09%
2021-03-29	0	4.650	4.240	4.650	4.240	4.800	2,554,000	10,911,255	4.2722	3.373	3.076	3.373	3.076	3.482	3,520,516	3.0993	9.93%
2021-03-26	0	4.230	4.230	4.280	4.220	4.300	7,013,500	29,767,305	4.2443	3.069	3.069	3.105	3.061	3.119	9,667,635	3.0791	-0.24%
2021-03-25	0	4.240	4.210	4.240	4.200	4.260	27,000	114,610	4.2448	3.076	3.054	3.076	3.047	3.090	37,218	3.0795	0.95%
2021-03-24	0	4.200	4.200	4.240	4.180	4.310	79,000	334,735	4.2372	3.047	3.047	3.076	3.032	3.127	108,896	3.0739	-1.87%
2021-03-23	0	4.280	4.260	4.270	4.250	4.300	38,500	164,550	4.2740	3.105	3.090	3.098	3.083	3.119	53,070	3.1006	-0.23%
2021-03-22	0	4.290	4.280	4.290	4.280	4.300	18,000	77,140	4.2856	3.112	3.105	3.112	3.105	3.119	24,812	3.1090	-0.23%
2021-03-19	0	4.300	4.280	4.300	4.280	4.350	32,500	139,580	4.2948	3.119	3.105	3.119	3.105	3.156	44,799	3.1157	-0.69%
2021-03-18	0	4.330	4.310	4.360	-	-	0	0	-	3.141	3.127	3.163	-	-	0	-	0.00%
2021-03-17	0	4.330	4.310	4.320	4.300	4.360	29,500	127,175	4.3110	3.141	3.127	3.134	3.119	3.163	40,664	3.1275	-0.69%
2021-03-16	0	4.360	4.310	4.360	4.360	4.360	13,500	58,850	4.3593	3.163	3.127	3.163	3.163	3.163	18,609	3.1625	1.87%
2021-03-15	0	4.280	4.280	4.310	4.280	4.450	25,500	111,470	4.3714	3.105	3.105	3.127	3.105	3.228	35,150	3.1713	-0.23%
2021-03-12	0	4.290	4.290	4.320	4.240	4.300	77,500	330,870	4.2693	3.112	3.112	3.134	3.076	3.119	106,828	3.0972	0.23%
2021-03-11	0	4.280	4.280	4.340	4.260	4.400	82,000	352,270	4.2960	3.105	3.105	3.149	3.090	3.192	113,031	3.1166	0.94%
2021-03-10	0	4.240	4.240	4.320	4.220	4.270	76,000	323,175	4.2523	3.076	3.076	3.134	3.061	3.098	104,761	3.0849	-0.70%
2021-03-09	0	4.270	4.270	4.300	4.250	4.350	59,000	251,320	4.2597	3.098	3.098	3.119	3.083	3.156	81,328	3.0902	-2.29%
2021-03-08	0	4.370	4.330	4.380	4.390	4.420	5,500	24,280	4.4145	3.170	3.141	3.178	3.185	3.207	7,581	3.2026	0.69%
2021-03-05	0	4.340	4.340	4.400	4.300	4.420	123,500	535,510	4.3361	3.149	3.149	3.192	3.119	3.207	170,236	3.1457	-1.59%
2021-03-04	0	4.410	4.410	4.500	4.410	4.460	60,000	266,165	4.4361	3.199	3.199	3.265	3.199	3.236	82,706	3.2182	-1.78%
2021-03-03	0	4.490	4.490	4.510	4.450	4.540	105,500	473,615	4.4892	3.257	3.257	3.272	3.228	3.294	145,425	3.2568	0.00%
2021-03-02	0	4.490	4.460	4.500	4.470	4.510	27,500	123,585	4.4940	3.257	3.236	3.265	3.243	3.272	37,907	3.2602	-0.66%
2021-03-01	0	4.520	4.460	4.520	4.450	4.680	5,371,000	23,920,155	4.4536	3.279	3.236	3.279	3.228	3.395	7,403,560	3.2309	-1.09%
2021-02-26	0	4.570	4.510	4.600	4.520	4.610	55,000	252,030	4.5824	3.315	3.272	3.337	3.279	3.344	75,814	3.3243	1.11%
2021-02-25	0	4.520	4.500	4.520	4.440	4.570	54,500	247,705	4.5450	3.279	3.265	3.279	3.221	3.315	75,125	3.2973	2.26%
2021-02-24	0	4.420	4.410	4.500	4.400	4.590	39,000	174,935	4.4855	3.207	3.199	3.265	3.192	3.330	53,759	3.2541	-3.28%
2021-02-23	0	4.570	4.570	4.620	4.550	4.620	88,000	402,765	4.5769	3.315	3.315	3.352	3.301	3.352	121,302	3.3203	1.11%
2021-02-22	0	4.520	4.520	4.560	4.490	4.600	87,000	395,435	4.5452	3.279	3.279	3.308	3.257	3.337	119,924	3.2974	-1.09%
2021-02-19	0	4.570	4.570	4.640	4.560	4.650	56,000	257,965	4.6065	3.315	3.315	3.366	3.308	3.373	77,192	3.3419	-1.72%
2021-02-18	0	4.650	4.630	4.660	4.630	4.730	68,000	316,340	4.6521	3.373	3.359	3.381	3.359	3.431	93,733	3.3749	-2.72%
2021-02-17	0	4.780	4.650	4.800	4.650	4.810	2,000	9,510	4.7550	3.468	3.373	3.482	3.373	3.489	2,757	3.4496	-0.62%
2021-02-16	0	4.810	4.750	4.820	4.670	4.820	6,000	28,375	4.7292	3.489	3.446	3.497	3.388	3.497	8,271	3.4308	2.56%
2021-02-11	0	4.690	4.690	4.750	4.690	4.750	31,000	145,625	4.6976	3.402	3.402	3.446	3.402	3.446	42,731	3.4079	-0.21%
2021-02-10	0	4.700	4.690	4.700	4.600	4.940	62,000	291,655	4.7041	3.410	3.402	3.410	3.337	3.584	85,463	3.4127	-1.88%
2021-02-09	0	4.790	4.730	4.860	4.730	4.880	5,016,500	25,578,230	5.0988	3.475	3.431	3.526	3.431	3.540	6,914,905	3.6990	0.21%
2021-02-08	0	4.780	4.740	4.780	4.530	4.950	277,500	1,327,445	4.7836	3.468	3.439	3.468	3.286	3.591	382,515	3.4703	-1.85%
2021-02-05	0	4.870	4.810	4.870	4.530	4.880	518,000	2,454,180	4.7378	3.533	3.489	3.533	3.286	3.540	714,028	3.4371	7.51%
2021-02-04	0	4.530	4.500	4.570	4.510	4.640	42,500	195,150	4.5918	3.286	3.265	3.315	3.272	3.366	58,583	3.3312	0.00%
2021-02-03	0	4.530	4.360	4.530	-	-	0	0	-	3.286	3.163	3.286	-	-	0	-	-0.66%
2021-02-02	0	4.560	4.540	4.560	4.460	4.570	49,500	224,120	4.5277	3.308	3.294	3.308	3.236	3.315	68,232	3.2847	1.11%
2021-02-01	0	4.510	4.510	4.520	4.380	4.520	139,000	615,780	4.4301	3.272	3.272	3.279	3.178	3.279	191,602	3.2138	4.88%
2021-01-29	0	4.300	4.250	4.340	4.210	4.340	5,361,500	22,697,245	4.2334	3.119	3.083	3.149	3.054	3.149	7,390,465	3.0712	2.14%
2021-01-28	0	4.210	4.210	4.280	4.200	4.380	89,000	378,540	4.2533	3.054	3.054	3.105	3.047	3.178	122,680	3.0856	-3.00%
2021-01-27	0	4.340	4.340	4.380	4.340	4.360	16,000	69,575	4.3484	3.149	3.149	3.178	3.149	3.163	22,055	3.1546	-0.69%
2021-01-26	0	4.370	4.350	4.380	4.330	4.420	157,500	687,815	4.3671	3.170	3.156	3.178	3.141	3.207	217,103	3.1681	-1.13%
2021-01-25	0	4.420	4.410	4.450	4.370	4.470	73,500	324,745	4.4183	3.207	3.199	3.228	3.170	3.243	101,315	3.2053	-2.21%
2021-01-22	0	4.520	4.470	4.520	4.460	4.530	75,000	335,770	4.4769	3.279	3.243	3.279	3.236	3.286	103,382	3.2478	-0.66%
2021-01-21	0	4.550	4.540	4.550	4.510	4.580	41,500	188,905	4.5519	3.301	3.294	3.301	3.272	3.323	57,205	3.3022	-0.66%
2021-01-20	0	4.580	4.530	4.580	4.550	4.600	38,000	173,650	4.5697	3.323	3.286	3.323	3.301	3.337	52,380	3.3152	0.44%
2021-01-19	0	4.560	4.530	4.570	4.450	4.650	4,253,500	21,543,315	5.0648	3.308	3.286	3.315	3.228	3.373	5,863,162	3.6744	1.11%
2021-01-18	0	4.510	4.500	4.520	4.460	4.510	61,500	276,135	4.4900	3.272	3.265	3.279	3.236	3.272	84,774	3.2573	1.35%
2021-01-15	0	4.450	4.440	4.450	4.440	4.570	366,500	1,638,800	4.4715	3.228	3.221	3.228	3.221	3.315	505,195	3.2439	0.00%
2021-01-14	0	4.450	4.450	4.490	4.450	4.530	5,813,500	29,616,865	5.0945	3.228	3.228	3.257	3.228	3.286	8,013,516	3.6959	0.23%
2021-01-13	0	4.440	4.430	4.440	4.440	4.560	107,500	478,530	4.4514	3.221	3.214	3.221	3.221	3.308	148,181	3.2294	-2.63%
2021-01-12	0	4.560	4.500	4.560	4.510	4.590	23,000	104,635	4.5493	3.308	3.265	3.308	3.272	3.330	31,704	3.3004	0.88%
2021-01-11	0	4.520	4.470	4.530	4.440	4.530	39,500	177,715	4.4991	3.279	3.243	3.286	3.221	3.286	54,448	3.2639	-0.88%
2021-01-08	0	4.560	4.540	4.560	4.540	4.600	48,000	219,545	4.5739	3.308	3.294	3.308	3.294	3.337	66,165	3.3182	-1.72%
2021-01-07	0	4.640	4.560	4.640	4.560	4.640	3,000	13,880	4.6267	3.366	3.308	3.366	3.308	3.366	4,135	3.3565	-1.69%
2021-01-06	0	4.720	4.640	4.740	4.650	4.790	43,000	202,210	4.7026	3.424	3.366	3.439	3.373	3.475	59,273	3.4115	1.94%
2021-01-05	0	4.630	4.630	4.690	4.620	4.690	5,021,000	25,597,360	5.0981	3.359	3.359	3.402	3.352	3.402	6,921,108	3.6984	-0.43%
2021-01-04	0	4.650	4.640	4.750	4.420	5.150	453,000	2,171,115	4.7927	3.373	3.366	3.446	3.207	3.736	624,430	3.4770	4.49%
2020-12-31	0	4.450	4.450	4.560	4.450	4.640	82,500	375,405	4.5504	3.228	3.228	3.308	3.228	3.366	113,721	3.3011	-2.20%
2020-12-30	0	4.550	4.540	4.560	4.530	4.620	31,500	144,400	4.5841	3.301	3.294	3.308	3.286	3.352	43,421	3.3256	0.22%
2020-12-29	0	4.540	4.540	4.570	4.510	4.590	56,500	258,435	4.5741	3.294	3.294	3.315	3.272	3.330	77,881	3.3183	-1.09%
2020-12-28	0	4.590	4.520	4.590	4.420	4.780	89,000	412,370	4.6334	3.330	3.279	3.330	3.207	3.468	122,680	3.3613	-1.71%
2020-12-24	0	4.670	4.670	4.800	4.670	4.670	5,270,000	25,820,620	4.8995	3.388	3.388	3.482	3.388	3.388	7,264,338	3.5544	0.86%
2020-12-23	0	4.630	4.630	4.720	4.580	4.770	11,500	53,300	4.6348	3.359	3.359	3.424	3.323	3.460	15,852	3.3624	-0.64%
2020-12-22	0	4.660	4.660	4.700	4.640	4.900	56,000	263,915	4.7128	3.381	3.381	3.410	3.366	3.555	77,192	3.4189	-6.80%
2020-12-21	0	5.000	4.990	5.000	4.480	5.250	230,500	1,126,480	4.8871	3.627	3.620	3.627	3.250	3.809	317,729	3.5454	8.46%
2020-12-18	0	4.610	4.600	4.640	4.570	4.800	58,500	269,480	4.6065	3.344	3.337	3.366	3.315	3.482	80,638	3.3418	-3.96%
2020-12-17	0	4.800	4.720	4.800	4.360	5.010	389,500	1,789,945	4.5955	3.482	3.424	3.482	3.163	3.635	536,899	3.3339	9.59%
2020-12-16	0	4.380	4.380	4.420	4.360	4.460	63,000	276,850	4.3944	3.178	3.178	3.207	3.163	3.236	86,841	3.1880	-1.57%
2020-12-15	0	4.450	4.400	4.450	4.350	4.480	98,500	433,980	4.4059	3.228	3.192	3.228	3.156	3.250	135,776	3.1963	0.91%
2020-12-14	0	4.410	4.410	4.420	4.410	4.490	123,500	546,045	4.4214	3.199	3.199	3.207	3.199	3.257	170,236	3.2076	-0.23%
2020-12-11	0	4.420	4.420	4.490	4.350	4.530	95,000	422,445	4.4468	3.207	3.207	3.257	3.156	3.286	130,951	3.2260	-0.90%
2020-12-10	0	4.460	4.460	4.490	4.440	4.500	158,000	703,025	4.4495	3.236	3.236	3.257	3.221	3.265	217,792	3.2280	0.45%
2020-12-09	0	4.440	4.440	4.490	4.430	4.640	217,500	980,055	4.5060	3.221	3.221	3.257	3.214	3.366	299,809	3.2689	-3.69%
2020-12-08	0	4.610	4.610	4.620	4.460	4.650	550,000	2,488,730	4.5250	3.344	3.344	3.352	3.236	3.373	758,138	3.2827	-1.28%
2020-12-07	0	4.670	4.640	4.670	4.610	4.830	265,500	1,247,615	4.6991	3.388	3.366	3.388	3.344	3.504	365,974	3.4090	-0.85%
2020-12-04	0	4.710	4.710	4.750	4.710	5.060	925,000	4,481,505	4.8449	3.417	3.417	3.446	3.417	3.671	1,275,050	3.5148	-5.80%
2020-12-03	0	5.000	5.010	5.070	4.990	5.600	3,224,500	16,868,500	5.2314	3.627	3.635	3.678	3.620	4.063	4,444,755	3.7951	-5.66%
2020-12-02	0	5.300	5.260	5.300	5.150	5.750	2,257,500	11,873,215	5.2595	3.845	3.816	3.845	3.736	4.171	3,111,811	3.8155	6.00%
2020-12-01	0	5.000	5.000	5.060	4.880	5.140	419,000	2,108,685	5.0327	3.627	3.627	3.671	3.540	3.729	577,563	3.6510	4.17%
2020-11-30	0	4.800	4.740	4.800	4.740	5.170	263,500	1,323,040	5.0210	3.482	3.439	3.482	3.439	3.751	363,217	3.6426	1.05%
2020-11-27	0	4.750	4.750	4.810	4.750	4.900	14,000	68,075	4.8625	3.446	3.446	3.489	3.446	3.555	19,298	3.5276	-1.25%
2020-11-26	0	4.810	4.650	4.810	-	-	0	0	-	3.489	3.373	3.489	-	-	0	-	0.00%
2020-11-25	0	4.810	4.690	4.800	-	-	0	0	-	3.489	3.402	3.482	-	-	0	-	-0.21%
2020-11-24	0	4.820	4.780	4.840	-	-	0	0	-	3.497	3.468	3.511	-	-	0	-	0.00%
2020-11-23	0	4.820	4.820	4.890	4.790	5.000	82,500	403,460	4.8904	3.497	3.497	3.548	3.475	3.627	113,721	3.5478	-3.60%
2020-11-20	0	5.000	4.780	5.000	4.680	5.050	119,000	590,000	4.9580	3.627	3.468	3.627	3.395	3.664	164,033	3.5968	2.46%
2020-11-19	0	4.880	4.880	4.950	4.660	4.960	56,000	275,090	4.9123	3.540	3.540	3.591	3.381	3.598	77,192	3.5637	-2.01%
2020-11-18	0	4.980	4.980	5.000	4.580	4.980	95,500	449,585	4.7077	3.613	3.613	3.627	3.323	3.613	131,640	3.4153	4.84%
2020-11-17	0	4.750	4.550	4.750	-	-	0	0	-	3.446	3.301	3.446	-	-	0	-	-2.06%
2020-11-16	0	4.850	4.800	4.850	4.430	4.890	104,000	482,630	4.6407	3.518	3.482	3.518	3.214	3.548	143,357	3.3666	1.68%
2020-11-13	0	4.770	4.510	4.770	-	-	0	0	-	3.460	3.272	3.460	-	-	0	-	-0.21%
2020-11-12	0	4.780	4.480	4.780	4.780	4.780	7,000	33,410	4.7729	3.468	3.250	3.468	3.468	3.468	9,649	3.4625	-0.42%
2020-11-11	0	4.800	4.800	5.000	4.610	4.780	56,000	264,330	4.7202	3.482	3.482	3.627	3.344	3.468	77,192	3.4243	4.12%
2020-11-10	0	4.610	4.490	4.610	-	-	0	0	-	3.344	3.257	3.344	-	-	0	-	-0.43%
2020-11-09	0	4.630	4.630	4.650	4.470	4.680	8,000	36,415	4.5519	3.359	3.359	3.373	3.243	3.395	11,027	3.3022	3.81%
2020-11-06	0	4.460	4.450	4.510	4.360	4.650	80,500	369,320	4.5878	3.236	3.228	3.272	3.163	3.373	110,964	3.3283	-4.09%
2020-11-05	0	4.650	4.430	4.650	4.650	4.650	500	2,325	4.6500	3.373	3.214	3.373	3.373	3.373	689	3.3734	1.53%
2020-11-04	0	4.580	4.400	4.580	-	-	0	0	-	3.323	3.192	3.323	-	-	0	-	0.00%
2020-11-03	0	4.580	4.400	4.580	4.560	4.600	2,500	11,470	4.5880	3.323	3.192	3.323	3.308	3.337	3,446	3.3284	2.46%
2020-11-02	0	4.470	3.920	4.480	4.470	4.470	3,000	13,410	4.4700	3.243	2.844	3.250	3.243	3.243	4,135	3.2428	-0.22%
2020-10-30	0	4.480	4.410	4.570	-	-	0	0	-	3.250	3.199	3.315	-	-	0	-	0.00%
2020-10-29	0	4.480	4.340	4.570	4.480	4.480	2,000	8,960	4.4800	3.250	3.149	3.315	3.250	3.250	2,757	3.2501	-1.97%
2020-10-28	0	4.570	4.480	4.570	-	-	0	0	-	3.315	3.250	3.315	-	-	0	-	-2.14%
2020-10-27	0	4.670	4.480	4.670	4.470	4.680	21,500	98,825	4.5965	3.388	3.250	3.388	3.243	3.395	29,636	3.3346	1.97%
2020-10-23	0	4.580	4.500	4.580	4.600	4.640	54,000	249,625	4.6227	3.323	3.265	3.323	3.337	3.366	74,435	3.3536	-1.29%
2020-10-22	0	4.640	4.500	4.640	-	-	0	0	-	3.366	3.265	3.366	-	-	0	-	-0.43%
2020-10-21	0	4.660	4.650	4.660	-	-	0	0	-	3.381	3.373	3.381	-	-	0	-	-0.64%
2020-10-20	0	4.690	4.520	4.680	4.600	4.710	1,000	4,655	4.6550	3.402	3.279	3.395	3.337	3.417	1,378	3.3770	1.96%
2020-10-19	0	4.600	4.450	4.600	-	-	0	0	-	3.337	3.228	3.337	-	-	0	-	0.00%
2020-10-16	0	4.600	4.460	4.610	4.600	4.600	2,000	9,200	4.6000	3.337	3.236	3.344	3.337	3.337	2,757	3.3371	0.00%
2020-10-15	0	4.600	4.450	4.600	4.520	4.650	28,000	127,985	4.5709	3.337	3.228	3.337	3.279	3.373	38,596	3.3160	0.88%
2020-10-14	0	4.560	4.480	4.560	-	-	0	0	-	3.308	3.250	3.308	-	-	0	-	-1.72%
2020-10-12	0	4.640	4.600	4.640	4.440	4.670	28,000	129,125	4.6116	3.366	3.337	3.366	3.221	3.388	38,596	3.3455	1.98%
2020-10-09	0	4.550	4.450	4.720	-	-	1,000	4,705	4.7050	3.301	3.228	3.424	-	-	1,378	3.4133	0.00%
2020-10-08	0	4.550	4.450	4.800	-	-	0	0	-	3.301	3.228	3.482	-	-	0	-	0.00%
2020-10-07	0	4.550	4.470	4.800	-	-	0	0	-	3.301	3.243	3.482	-	-	0	-	0.00%
2020-10-06	0	4.550	4.450	5.000	-	-	0	0	-	3.301	3.228	3.627	-	-	0	-	0.00%
2020-10-05	0	4.550	4.470	4.850	-	-	0	0	-	3.301	3.243	3.518	-	-	0	-	0.00%
2020-09-30	0	4.550	4.450	4.680	-	-	0	0	-	3.301	3.228	3.395	-	-	0	-	0.00%
2020-09-29	0	4.550	4.450	4.690	-	-	0	0	-	3.301	3.228	3.402	-	-	0	-	0.00%
2020-09-28	0	4.550	4.430	4.550	4.420	4.550	20,500	92,020	4.4888	3.301	3.214	3.301	3.207	3.301	28,258	3.2564	0.22%
2020-09-25	0	4.540	4.400	4.540	-	-	0	0	-	3.294	3.192	3.294	-	-	0	-	-0.66%
2020-09-24	0	4.570	4.450	4.570	4.430	4.620	14,500	65,980	4.5503	3.315	3.228	3.315	3.214	3.352	19,987	3.3011	2.93%
2020-09-23	0	4.440	4.440	4.630	4.440	4.690	97,000	445,350	4.5912	3.221	3.221	3.359	3.221	3.402	133,708	3.3308	-1.11%
2020-09-22	0	4.490	4.420	4.510	4.400	4.510	56,500	251,970	4.4596	3.257	3.207	3.272	3.192	3.272	77,881	3.2353	0.45%
2020-09-21	0	4.470	4.480	4.490	4.320	4.670	67,000	300,130	4.4796	3.243	3.250	3.257	3.134	3.388	92,355	3.2497	-1.76%
2020-09-18	0	4.550	4.520	4.550	4.510	4.590	28,500	129,595	4.5472	3.301	3.279	3.301	3.272	3.330	39,285	3.2988	0.44%
2020-09-17	0	4.530	4.530	4.560	4.530	4.550	10,500	47,685	4.5414	3.286	3.286	3.308	3.286	3.301	14,474	3.2946	0.00%
2020-09-16	0	4.530	4.530	4.560	4.510	4.510	6,000	27,060	4.5100	3.286	3.286	3.308	3.272	3.272	8,271	3.2718	-1.74%
2020-09-15	0	4.610	4.540	4.610	4.520	4.640	34,000	156,045	4.5896	3.344	3.294	3.344	3.279	3.366	46,867	3.3295	-0.86%
2020-09-14	0	4.650	4.570	4.650	4.530	4.680	67,000	310,925	4.6407	3.373	3.315	3.373	3.286	3.395	92,355	3.3666	0.22%
2020-09-11	0	4.640	4.520	4.640	4.610	4.690	56,000	260,250	4.6473	3.366	3.279	3.366	3.344	3.402	77,192	3.3715	-0.85%
2020-09-10	0	4.680	4.510	4.680	4.560	4.690	31,000	143,750	4.6371	3.395	3.272	3.395	3.308	3.402	42,731	3.3640	-0.21%
2020-09-09	0	4.690	4.600	4.700	4.590	4.690	17,000	78,880	4.6400	3.402	3.337	3.410	3.330	3.402	23,433	3.3661	-0.21%
2020-09-08	0	4.700	4.570	4.700	4.620	4.720	5,000	23,395	4.6790	3.410	3.315	3.410	3.352	3.424	6,892	3.3944	1.73%
2020-09-07	0	4.620	4.530	4.620	4.500	4.690	15,500	70,800	4.5677	3.352	3.286	3.352	3.265	3.402	21,366	3.3137	-0.86%
2020-09-04	0	4.660	4.550	4.690	4.560	4.690	6,500	29,965	4.6100	3.381	3.301	3.402	3.308	3.402	8,960	3.3444	0.65%
2020-09-03	0	4.630	4.530	4.680	4.540	4.700	21,000	96,980	4.6181	3.359	3.286	3.395	3.294	3.410	28,947	3.3503	-1.91%
2020-09-02	0	4.720	4.530	4.720	4.720	4.720	2,000	9,345	4.6725	3.424	3.286	3.424	3.424	3.424	2,757	3.3897	0.00%
2020-09-01	0	4.720	4.530	4.720	4.670	4.720	4,000	18,685	4.6713	3.424	3.286	3.424	3.388	3.424	5,514	3.3888	1.07%
2020-08-31	0	4.670	4.530	4.690	4.670	4.700	8,500	39,920	4.6965	3.388	3.286	3.402	3.388	3.410	11,717	3.4071	0.43%
2020-08-28	0	4.650	4.550	4.650	4.680	4.700	62,000	288,690	4.6563	3.373	3.301	3.373	3.395	3.410	85,463	3.3780	-0.64%
2020-08-27	0	4.680	4.550	4.680	4.690	4.690	2,000	9,380	4.6900	3.395	3.301	3.395	3.402	3.402	2,757	3.4024	0.00%
2020-08-26	0	4.680	4.550	4.680	4.680	4.680	3,000	14,040	4.6800	3.395	3.301	3.395	3.395	3.395	4,135	3.3952	0.00%
2020-08-25	0	4.680	4.550	4.680	4.600	4.690	6,500	30,080	4.6277	3.395	3.301	3.395	3.337	3.402	8,960	3.3572	0.21%
2020-08-24	0	4.670	4.550	4.670	4.670	4.670	500	2,335	4.6700	3.388	3.301	3.388	3.388	3.388	689	3.3879	0.00%
2020-08-21	0	4.670	4.550	4.680	4.670	4.670	2,000	9,355	4.6775	3.388	3.301	3.395	3.388	3.388	2,757	3.3933	-0.43%
2020-08-20	0	4.690	4.560	4.700	4.650	4.690	1,500	7,015	4.6767	3.402	3.308	3.410	3.373	3.402	2,068	3.3927	3.08%
2020-08-19	0	4.550	4.540	4.730	4.500	4.550	7,000	31,610	4.5157	3.301	3.294	3.431	3.265	3.301	9,649	3.2760	-2.99%
2020-08-18	0	4.690	4.530	4.700	4.560	4.690	47,000	215,440	4.5838	3.402	3.286	3.410	3.308	3.402	64,786	3.3254	-0.21%
2020-08-17	0	4.700	4.670	4.700	4.700	4.760	83,500	394,250	4.7216	3.410	3.388	3.410	3.410	3.453	115,099	3.4253	0.00%
2020-08-14	0	4.700	4.600	4.700	4.550	4.720	13,000	60,135	4.6258	3.410	3.337	3.410	3.301	3.424	17,920	3.3558	1.95%
2020-08-13	0	4.610	4.580	4.640	4.600	4.610	5,000	23,020	4.6040	3.344	3.323	3.366	3.337	3.344	6,892	3.3400	-0.86%
2020-08-12	0	4.650	4.540	4.650	4.500	4.650	31,500	142,325	4.5183	3.373	3.294	3.373	3.265	3.373	43,421	3.2778	0.87%
2020-08-11	0	4.610	4.600	4.650	4.600	4.690	29,000	133,990	4.6203	3.344	3.337	3.373	3.337	3.402	39,975	3.3519	0.00%
2020-08-10	0	4.610	4.570	4.620	4.570	4.650	9,500	43,800	4.6105	3.344	3.315	3.352	3.315	3.373	13,095	3.3448	0.00%
2020-08-07	0	4.610	4.600	4.610	4.600	4.650	56,500	260,915	4.6180	3.344	3.337	3.344	3.337	3.373	77,881	3.3502	-2.12%
2020-08-06	0	4.710	4.700	4.730	4.650	4.730	50,000	233,820	4.6764	3.417	3.410	3.431	3.373	3.431	68,922	3.3925	-2.89%
2020-08-05	0	4.850	4.730	4.840	4.870	4.870	3,500	17,015	4.8614	3.518	3.431	3.511	3.533	3.533	4,825	3.5268	1.46%
2020-08-04	0	4.780	4.720	4.780	4.700	4.830	11,500	54,890	4.7730	3.468	3.424	3.468	3.410	3.504	15,852	3.4627	1.92%
2020-08-03	0	4.690	4.700	4.790	4.670	4.780	26,500	124,485	4.6975	3.402	3.410	3.475	3.388	3.468	36,528	3.4079	-2.29%
2020-07-31	0	4.800	4.690	4.800	4.700	4.800	2,500	11,800	4.7200	3.482	3.402	3.482	3.410	3.482	3,446	3.4242	-0.41%
2020-07-30	0	4.820	4.620	4.820	4.640	4.830	11,000	52,410	4.7645	3.497	3.352	3.497	3.366	3.504	15,163	3.4565	-0.21%
2020-07-29	0	4.830	4.680	4.830	4.650	4.840	6,500	30,770	4.7338	3.504	3.395	3.504	3.373	3.511	8,960	3.4342	0.84%
2020-07-28	0	4.790	4.610	4.830	4.790	4.840	10,000	48,250	4.8250	3.475	3.344	3.504	3.475	3.511	13,784	3.5004	0.63%
2020-07-27	0	4.760	4.810	4.820	4.530	4.780	27,000	126,715	4.6931	3.453	3.489	3.497	3.286	3.468	37,218	3.4047	1.93%
2020-07-24	0	4.670	4.670	4.680	4.660	4.660	5,000	23,300	4.6600	3.388	3.388	3.395	3.381	3.381	6,892	3.3807	-0.64%
2020-07-23	0	4.700	4.680	4.710	4.680	4.730	18,500	86,935	4.6992	3.410	3.395	3.417	3.395	3.431	25,501	3.4091	-2.69%
2020-07-22	0	4.830	4.690	4.850	4.800	4.840	6,000	28,945	4.8242	3.504	3.402	3.518	3.482	3.511	8,271	3.4997	1.05%
2020-07-21	0	4.780	4.690	4.770	4.670	4.820	15,000	71,300	4.7533	3.468	3.402	3.460	3.388	3.497	20,676	3.4484	-1.04%
2020-07-20	0	4.830	4.680	4.830	4.590	4.850	34,500	164,425	4.7659	3.504	3.395	3.504	3.330	3.518	47,556	3.4575	2.11%
2020-07-17	0	4.730	4.650	4.730	4.630	4.860	138,000	648,220	4.6972	3.431	3.373	3.431	3.359	3.526	190,224	3.4077	-2.67%
2020-07-16	0	4.860	4.770	4.860	-	-	0	0	-	3.526	3.460	3.526	-	-	0	-	-1.42%
2020-07-15	0	4.930	4.800	4.930	4.760	4.940	47,000	231,230	4.9198	3.577	3.482	3.577	3.453	3.584	64,786	3.5691	0.82%
2020-07-14	0	4.890	4.890	4.930	4.880	4.980	16,500	81,200	4.9212	3.548	3.548	3.577	3.540	3.613	22,744	3.5702	-1.21%
2020-07-13	0	4.950	4.900	4.980	4.860	4.950	26,500	130,110	4.9098	3.591	3.555	3.613	3.526	3.591	36,528	3.5619	0.00%
2020-07-10	0	4.950	4.860	4.950	4.860	4.950	3,000	14,715	4.9050	3.591	3.526	3.591	3.526	3.591	4,135	3.5584	-0.40%
2020-07-09	0	4.970	4.910	4.980	4.910	5.090	97,750	486,342	4.9754	3.606	3.562	3.613	3.562	3.693	134,742	3.6094	-0.20%
2020-07-08	0	4.980	4.900	4.980	4.900	5.000	211,500	1,046,920	4.9500	3.613	3.555	3.613	3.555	3.627	291,538	3.5910	2.26%
2020-07-07	0	4.870	4.870	4.900	4.860	5.180	375,000	1,866,545	4.9775	3.533	3.533	3.555	3.526	3.758	516,912	3.6110	-5.98%
2020-07-06	0	5.180	5.180	5.220	4.980	5.400	868,000	4,484,645	5.1666	3.758	3.758	3.787	3.613	3.917	1,196,479	3.7482	5.28%
2020-07-03	0	4.920	4.920	4.990	4.910	5.100	43,000	213,430	4.9635	3.569	3.569	3.620	3.562	3.700	59,273	3.6008	-1.60%
2020-07-02	0	5.000	4.960	5.000	5.000	5.070	19,000	96,050	5.0553	3.627	3.598	3.627	3.627	3.678	26,190	3.6674	1.01%
2020-06-30	0	4.950	4.950	5.000	4.920	5.130	26,000	130,945	5.0363	3.591	3.591	3.627	3.569	3.722	35,839	3.6537	-2.75%
2020-06-29	0	5.090	5.020	5.100	4.810	5.140	52,500	263,635	5.0216	3.693	3.642	3.700	3.489	3.729	72,368	3.6430	1.80%
2020-06-26	0	5.000	4.750	5.100	-	-	0	0	-	3.627	3.446	3.700	-	-	0	-	0.00%
2020-06-24	0	5.000	5.000	5.080	5.000	5.000	6,000	30,000	5.0000	3.627	3.627	3.685	3.627	3.627	8,271	3.6273	-0.79%
2020-06-23	0	5.040	4.800	5.000	-	-	0	0	-	3.656	3.482	3.627	-	-	0	-	0.00%
2020-06-22	0	5.040	4.800	5.120	5.040	5.150	15,000	76,340	5.0893	3.656	3.482	3.714	3.656	3.736	20,676	3.6921	-2.14%
2020-06-19	0	5.150	5.030	5.150	5.030	5.180	13,000	66,775	5.1365	3.736	3.649	3.736	3.649	3.758	17,920	3.7264	1.18%
2020-06-18	0	5.090	5.090	5.100	5.060	5.090	1,500	7,620	5.0800	3.693	3.693	3.700	3.671	3.693	2,068	3.6853	1.39%
2020-06-17	0	5.020	5.000	5.060	-	-	0	0	-	3.642	3.627	3.671	-	-	0	-	0.00%
2020-06-16	0	5.020	5.020	5.060	5.020	5.020	5,000	25,100	5.0200	3.642	3.642	3.671	3.642	3.642	6,892	3.6418	0.40%
2020-06-15	0	5.000	5.000	5.150	-	-	0	0	-	3.627	3.627	3.736	-	-	0	-	0.00%
2020-06-12	0	5.000	5.000	5.080	5.000	5.010	33,000	165,060	5.0018	3.627	3.627	3.685	3.627	3.635	45,488	3.6286	-1.57%
2020-06-11	0	5.080	5.010	5.100	-	-	0	0	-	3.685	3.635	3.700	-	-	0	-	0.00%
2020-06-10	0	5.080	5.010	5.100	5.020	5.260	18,500	95,720	5.1741	3.685	3.635	3.700	3.642	3.816	25,501	3.7536	1.20%
2020-06-09	0	5.020	5.020	5.150	5.020	5.020	500	2,510	5.0200	3.642	3.642	3.736	3.642	3.642	689	3.6418	-0.59%
2020-06-08	0	5.050	5.140	5.150	-	-	0	0	-	3.664	3.729	3.736	-	-	0	-	0.00%
2020-06-05	0	5.050	5.010	5.140	5.040	5.050	4,500	22,705	5.0456	3.664	3.635	3.729	3.656	3.664	6,203	3.6604	-1.94%
2020-06-04	0	5.150	5.000	5.170	4.910	5.150	14,000	70,410	5.0293	3.736	3.627	3.751	3.562	3.736	19,298	3.6486	0.98%
2020-06-03	0	5.100	5.010	5.150	-	-	0	0	-	3.700	3.635	3.736	-	-	0	-	0.00%
2020-06-02	0	5.100	5.020	5.150	5.100	5.170	9,000	46,160	5.1289	3.700	3.642	3.736	3.700	3.751	12,406	3.7208	-1.16%
2020-06-01	0	5.160	4.900	5.160	5.100	5.160	1,000	5,130	5.1300	3.743	3.555	3.743	3.700	3.743	1,378	3.7216	3.20%
2020-05-29	0	5.000	4.810	5.140	-	-	0	0	-	3.627	3.489	3.729	-	-	0	-	0.00%
2020-05-28	0	5.000	4.910	5.090	-	-	0	0	-	3.627	3.562	3.693	-	-	0	-	0.00%
2020-05-27	0	5.000	5.000	5.090	5.000	5.000	3,000	15,090	5.0300	3.627	3.627	3.693	3.627	3.627	4,135	3.6491	-0.99%
2020-05-26	0	5.050	5.000	5.100	4.990	5.180	66,500	337,685	5.0780	3.664	3.627	3.700	3.620	3.758	91,666	3.6839	1.00%
2020-05-25	0	5.000	4.780	5.050	5.000	5.000	7,000	35,000	5.0000	3.627	3.468	3.664	3.627	3.627	9,649	3.6273	-1.96%
2020-05-22	0	5.100	5.150	5.170	5.010	5.170	4,500	22,625	5.0278	3.700	3.736	3.751	3.635	3.751	6,203	3.6475	-1.73%
2020-05-21	0	5.190	5.090	5.300	-	-	0	0	-	3.765	3.693	3.845	-	-	0	-	0.00%
2020-05-20	0	5.190	5.100	5.190	5.050	5.380	3,500	18,315	5.2329	3.765	3.700	3.765	3.664	3.903	4,825	3.7962	0.39%
2020-05-19	0	5.170	5.030	5.200	-	-	0	0	-	3.751	3.649	3.772	-	-	0	-	0.00%
2020-05-18	0	5.170	5.020	5.170	-	-	0	0	-	3.751	3.642	3.751	-	-	0	-	-0.58%
2020-05-15	0	5.200	5.020	5.320	-	-	0	0	-	3.772	3.642	3.859	-	-	0	-	0.00%
2020-05-14	0	5.200	5.070	5.200	-	-	0	0	-	3.772	3.678	3.772	-	-	0	-	-0.95%
2020-05-13	0	5.250	5.070	5.250	5.200	5.250	4,500	23,425	5.2056	3.809	3.678	3.809	3.772	3.809	6,203	3.7764	0.96%
2020-05-12	0	5.200	5.070	5.200	-	-	0	0	-	3.772	3.678	3.772	-	-	0	-	0.00%
2020-05-11	0	5.200	5.040	5.200	5.030	5.280	4,500	22,845	5.0767	3.772	3.656	3.772	3.649	3.830	6,203	3.6829	2.35%
2020-05-08	0	5.300	5.300	5.350	5.130	5.400	34,000	177,580	5.2229	3.686	3.686	3.721	3.568	3.755	48,889	3.6323	-1.85%
2020-05-07	0	5.400	5.400	5.560	4.990	5.400	25,500	130,585	5.1210	3.755	3.755	3.867	3.470	3.755	36,667	3.5614	6.93%
2020-05-06	0	5.050	5.040	5.170	5.010	5.300	192,000	984,120	5.1256	3.512	3.505	3.596	3.484	3.686	276,078	3.5646	-2.51%
2020-05-05	0	5.180	5.020	5.180	5.180	5.180	2,000	10,360	5.1800	3.602	3.491	3.602	3.602	3.602	2,876	3.6025	-0.77%
2020-05-04	0	5.220	4.960	5.230	4.810	5.290	2,000	10,065	5.0325	3.630	3.449	3.637	3.345	3.679	2,876	3.4999	-1.88%
2020-04-29	0	5.320	4.910	5.320	-	-	0	0	-	3.700	3.415	3.700	-	-	0	-	0.00%
2020-04-28	0	5.320	4.750	5.320	-	-	0	0	-	3.700	3.303	3.700	-	-	0	-	-0.19%
2020-04-27	0	5.330	5.020	5.330	-	-	0	0	-	3.707	3.491	3.707	-	-	0	-	0.00%
2020-04-24	0	5.330	4.900	5.340	-	-	0	0	-	3.707	3.408	3.714	-	-	0	-	0.00%
2020-04-23	0	5.330	5.020	5.330	-	-	0	0	-	3.707	3.491	3.707	-	-	0	-	0.00%
2020-04-22	0	5.330	5.100	5.340	4.560	5.330	8,000	38,790	4.8488	3.707	3.547	3.714	3.171	3.707	11,503	3.3721	3.29%
2020-04-21	0	5.160	4.850	5.330	-	-	0	0	-	3.589	3.373	3.707	-	-	0	-	0.00%
2020-04-20	0	5.160	5.160	5.400	4.550	5.400	83,000	431,560	5.1995	3.589	3.589	3.755	3.164	3.755	119,346	3.6160	-3.19%
2020-04-17	0	5.330	5.040	5.330	5.010	5.340	13,000	65,960	5.0738	3.707	3.505	3.707	3.484	3.714	18,693	3.5286	-2.20%
2020-04-16	0	5.450	5.400	5.450	5.000	5.450	40,000	202,390	5.0598	3.790	3.755	3.790	3.477	3.790	57,516	3.5188	4.81%
2020-04-15	0	5.200	4.660	5.420	-	-	0	0	-	3.616	3.241	3.769	-	-	0	-	0.00%
2020-04-14	0	5.200	4.920	5.470	-	-	0	0	-	3.616	3.422	3.804	-	-	0	-	0.00%
2020-04-09	0	5.200	4.700	5.390	5.200	5.200	3,000	15,600	5.2000	3.616	3.269	3.749	3.616	3.616	4,314	3.6164	0.00%
2020-04-08	0	5.200	4.800	5.390	5.200	5.200	1,000	5,200	5.2000	3.616	3.338	3.749	3.616	3.616	1,438	3.6164	-2.99%
2020-04-07	0	5.360	4.820	5.360	-	-	0	0	-	3.728	3.352	3.728	-	-	0	-	-0.37%
2020-04-06	0	5.380	4.800	5.380	-	-	0	0	-	3.742	3.338	3.742	-	-	0	-	0.00%
2020-04-03	0	5.380	4.800	5.380	-	-	0	0	-	3.742	3.338	3.742	-	-	0	-	0.00%
2020-04-02	0	5.380	4.800	5.380	-	-	0	0	-	3.742	3.338	3.742	-	-	0	-	0.00%
2020-04-01	0	5.380	4.800	5.550	-	-	0	0	-	3.742	3.338	3.860	-	-	0	-	0.00%
2020-03-31	0	5.380	4.830	5.380	5.290	5.390	21,500	114,440	5.3228	3.742	3.359	3.742	3.679	3.749	30,915	3.7018	1.70%
2020-03-30	0	5.290	5.290	5.370	5.290	5.290	500	2,645	5.2900	3.679	3.679	3.735	3.679	3.679	719	3.6790	2.32%
2020-03-27	0	5.170	4.910	5.170	4.700	5.170	2,500	12,210	4.8840	3.596	3.415	3.596	3.269	3.596	3,595	3.3966	-3.90%
2020-03-26	0	5.380	4.750	5.380	-	-	0	0	-	3.742	3.303	3.742	-	-	0	-	-0.19%
2020-03-25	0	5.390	4.920	5.400	5.520	5.520	1,000	5,520	5.5200	3.749	3.422	3.755	3.839	3.839	1,438	3.8389	1.13%
2020-03-24	0	5.330	4.400	5.330	5.340	5.340	2,000	10,680	5.3400	3.707	3.060	3.707	3.714	3.714	2,876	3.7137	-0.74%
2020-03-23	0	5.370	4.060	5.370	-	-	0	0	-	3.735	2.824	3.735	-	-	0	-	-0.37%
2020-03-20	0	5.390	4.700	5.410	-	-	0	0	-	3.749	3.269	3.762	-	-	0	-	0.00%
2020-03-19	0	5.390	4.410	5.390	-	-	0	0	-	3.749	3.067	3.749	-	-	0	-	-0.55%
2020-03-18	0	5.420	4.200	5.420	-	-	0	0	-	3.769	2.921	3.769	-	-	0	-	-0.37%
2020-03-17	0	5.440	5.210	5.440	5.090	5.610	22,500	117,550	5.2244	3.783	3.623	3.783	3.540	3.902	32,353	3.6334	-0.37%
2020-03-16	0	5.460	4.600	5.490	-	-	0	0	-	3.797	3.199	3.818	-	-	0	-	0.00%
2020-03-13	0	5.460	5.120	5.460	5.100	5.460	2,000	10,360	5.1800	3.797	3.561	3.797	3.547	3.797	2,876	3.6025	-0.91%
2020-03-12	0	5.510	5.020	5.550	5.300	5.510	4,500	24,060	5.3467	3.832	3.491	3.860	3.686	3.832	6,471	3.7184	3.96%
2020-03-11	0	5.300	5.150	5.300	-	-	0	0	-	3.686	3.582	3.686	-	-	0	-	0.00%
2020-03-10	0	5.300	5.150	5.300	5.300	5.300	1,500	7,950	5.3000	3.686	3.582	3.686	3.686	3.686	2,157	3.6859	-0.56%
2020-03-09	0	5.330	5.200	5.330	5.320	5.330	18,000	95,520	5.3067	3.707	3.616	3.707	3.700	3.707	25,882	3.6906	0.00%
2020-03-06	0	5.330	5.210	5.510	-	-	0	0	-	3.707	3.623	3.832	-	-	0	-	0.00%
2020-03-05	0	5.330	5.260	5.520	5.300	5.330	4,500	23,935	5.3189	3.707	3.658	3.839	3.686	3.707	6,471	3.6991	0.57%
2020-03-04	0	5.300	5.200	5.300	5.200	5.380	21,500	112,140	5.2158	3.686	3.616	3.686	3.616	3.742	30,915	3.6274	-0.93%
2020-03-03	0	5.350	5.300	5.390	5.340	5.580	18,500	99,435	5.3749	3.721	3.686	3.749	3.714	3.881	26,601	3.7380	-0.56%
2020-03-02	0	5.380	5.380	5.650	5.380	5.380	500	2,690	5.3800	3.742	3.742	3.929	3.742	3.742	719	3.7416	1.13%
2020-02-28	0	5.320	5.110	5.510	5.150	5.320	1,500	7,895	5.2633	3.700	3.554	3.832	3.582	3.700	2,157	3.6604	-5.67%
2020-02-27	0	5.640	5.360	5.640	5.300	5.700	69,500	382,095	5.4978	3.922	3.728	3.922	3.686	3.964	99,934	3.8235	6.21%
2020-02-26	0	5.310	5.250	5.460	5.310	5.310	4,500	23,895	5.3100	3.693	3.651	3.797	3.693	3.693	6,471	3.6929	-3.98%
2020-02-25	0	5.530	5.530	5.700	5.000	5.530	51,000	273,275	5.3583	3.846	3.846	3.964	3.477	3.846	73,333	3.7265	-1.43%
2020-02-24	0	5.610	5.400	5.610	5.490	5.610	2,000	11,045	5.5225	3.902	3.755	3.902	3.818	3.902	2,876	3.8407	3.13%
2020-02-21	0	5.440	5.560	5.700	5.410	5.430	8,000	43,600	5.4500	3.783	3.867	3.964	3.762	3.776	11,503	3.7902	-2.16%
2020-02-20	0	5.560	5.560	5.590	5.560	5.560	12,000	66,600	5.5500	3.867	3.867	3.888	3.867	3.867	17,255	3.8598	0.00%
2020-02-19	0	5.560	5.310	5.570	5.560	5.560	9,572,000	53,602,590	5.5999	3.867	3.693	3.874	3.867	3.867	13,763,619	3.8945	-0.36%
2020-02-18	0	5.580	5.310	5.580	-	-	1,500	8,320	5.5467	3.881	3.693	3.881	-	-	2,157	3.8575	0.00%
2020-02-17	0	5.580	5.350	5.580	5.600	5.600	3,000	16,450	5.4833	3.881	3.721	3.881	3.895	3.895	4,314	3.8134	-0.36%
2020-02-14	0	5.600	5.400	5.600	5.600	5.600	500	2,800	5.6000	3.895	3.755	3.895	3.895	3.895	719	3.8946	-1.75%
2020-02-13	0	5.700	5.520	5.700	5.700	5.700	500	2,850	5.7000	3.964	3.839	3.964	3.964	3.964	719	3.9641	-0.18%
2020-02-12	0	5.710	5.620	5.740	5.610	5.710	38,500	219,370	5.6979	3.971	3.908	3.992	3.902	3.971	55,359	3.9627	0.00%
2020-02-11	0	5.710	5.500	5.710	5.710	5.710	2,500	14,275	5.7100	3.971	3.825	3.971	3.971	3.971	3,595	3.9711	0.00%
2020-02-10	0	5.710	5.400	5.720	5.590	5.590	3,500	19,625	5.6071	3.971	3.755	3.978	3.888	3.888	5,033	3.8995	2.15%
2020-02-07	0	5.590	5.410	5.600	5.560	5.560	2,000	11,135	5.5675	3.888	3.762	3.895	3.867	3.867	2,876	3.8720	-0.18%
2020-02-06	0	5.600	5.430	5.700	-	-	5,000	28,050	5.6100	3.895	3.776	3.964	-	-	7,190	3.9015	0.00%
2020-02-05	0	5.600	5.450	5.600	-	-	14,000	78,185	5.5846	3.895	3.790	3.895	-	-	20,131	3.8839	-0.18%
2020-02-04	0	5.610	5.400	5.620	5.400	5.600	2,500	13,905	5.5620	3.902	3.755	3.908	3.755	3.895	3,595	3.8681	0.18%
2020-02-03	0	5.600	5.500	5.600	5.030	5.800	34,500	179,150	5.1928	3.895	3.825	3.895	3.498	4.034	49,608	3.6113	-3.78%
2020-01-31	0	5.820	5.000	5.820	-	-	0	0	-	4.048	3.477	4.048	-	-	0	-	0.00%
2020-01-30	0	5.820	4.300	5.820	-	-	0	0	-	4.048	2.990	4.048	-	-	0	-	-0.51%
2020-01-29	0	5.850	5.400	5.850	-	-	0	0	-	4.068	3.755	4.068	-	-	0	-	-0.17%
2020-01-24	0	5.860	5.470	6.090	-	-	0	0	-	4.075	3.804	4.235	-	-	0	-	0.00%
2020-01-23	0	5.860	5.700	5.860	-	-	0	0	-	4.075	3.964	4.075	-	-	0	-	-0.51%
2020-01-22	0	5.890	5.700	6.100	-	-	0	0	-	4.096	3.964	4.242	-	-	0	-	0.00%
2020-01-21	0	5.890	5.710	5.890	5.700	5.890	2,176,000	11,975,525	5.5035	4.096	3.971	4.096	3.964	4.096	3,128,880	3.8274	2.26%
2020-01-20	0	5.760	5.710	5.810	5.760	5.810	15,750	91,455	5.8067	4.006	3.971	4.041	4.006	4.041	22,647	4.0383	-0.86%
2020-01-17	0	5.810	5.730	5.810	5.700	5.810	22,500	128,990	5.7329	4.041	3.985	4.041	3.964	4.041	32,353	3.9870	-0.17%
2020-01-16	0	5.820	5.730	5.820	5.720	5.820	7,000	40,165	5.7379	4.048	3.985	4.048	3.978	4.048	10,065	3.9904	0.00%
2020-01-15	0	5.820	5.770	5.820	5.750	5.960	70,500	407,410	5.7789	4.048	4.013	4.048	3.999	4.145	101,372	4.0189	-2.18%
2020-01-14	0	5.950	5.720	5.950	-	-	2,000	11,440	5.7200	4.138	3.978	4.138	-	-	2,876	3.9780	-0.83%
2020-01-13	0	6.000	5.830	6.000	6.020	6.020	1,500	9,060	6.0400	4.173	4.055	4.173	4.187	4.187	2,157	4.2006	0.17%
2020-01-10	0	5.990	5.880	5.990	5.900	5.900	24,500	144,615	5.9027	4.166	4.089	4.166	4.103	4.103	35,229	4.1050	-0.99%
2020-01-09	0	6.050	5.920	6.050	6.050	6.050	500	3,025	6.0500	4.208	4.117	4.208	4.208	4.208	719	4.2075	0.83%
2020-01-08	0	6.000	5.910	6.000	6.040	6.050	4,500	26,745	5.9433	4.173	4.110	4.173	4.201	4.208	6,471	4.1333	-1.15%
2020-01-07	0	6.070	5.900	6.060	-	-	0	0	-	4.221	4.103	4.214	-	-	0	-	0.00%
2020-01-06	0	6.070	5.910	6.070	6.070	6.070	500	3,035	6.0700	4.221	4.110	4.221	4.221	4.221	719	4.2214	0.66%
2020-01-03	0	6.030	5.930	6.030	5.910	6.110	94,000	564,085	6.0009	4.194	4.124	4.194	4.110	4.249	135,163	4.1734	-0.99%
2020-01-02	0	6.090	6.000	6.090	6.000	6.090	88,500	535,680	6.0529	4.235	4.173	4.235	4.173	4.235	127,255	4.2095	-0.16%
2019-12-31	0	6.100	6.100	6.150	5.720	6.170	2,192,000	12,768,500	5.8250	4.242	4.242	4.277	3.978	4.291	3,151,886	4.0511	4.63%
2019-12-30	0	5.830	5.760	5.830	5.700	5.850	60,000	347,650	5.7942	4.055	4.006	4.055	3.964	4.068	86,274	4.0296	-1.85%
2019-12-27	0	5.940	5.930	5.940	5.950	5.950	10,000	59,475	5.9475	4.131	4.124	4.131	4.138	4.138	14,379	4.1362	-0.67%
2019-12-24	0	5.980	5.860	5.980	5.850	5.980	39,500	233,565	5.9130	4.159	4.075	4.159	4.068	4.159	56,797	4.1123	-0.66%
2019-12-23	0	6.020	5.910	6.020	5.980	6.060	25,000	150,130	6.0052	4.187	4.110	4.187	4.159	4.214	35,948	4.1764	0.33%
2019-12-20	0	6.000	6.000	6.060	5.900	6.110	162,500	977,230	6.0137	4.173	4.173	4.214	4.103	4.249	233,659	4.1823	0.50%
2019-12-19	0	5.970	5.820	5.970	5.710	6.040	361,500	2,141,725	5.9246	4.152	4.048	4.152	3.971	4.201	519,802	4.1203	1.02%
2019-12-18	0	5.910	5.910	5.980	5.900	6.660	1,707,000	10,334,965	6.0545	4.110	4.110	4.159	4.103	4.632	2,454,503	4.2106	-13.09%
2019-12-17	0	6.800	6.650	6.800	-	-	1,800,000	11,520,000	6.4000	4.729	4.625	4.729	-	-	2,588,228	4.4509	-2.16%
2019-12-16	0	6.950	6.110	6.960	-	-	0	0	-	4.833	4.249	4.840	-	-	0	-	0.00%
2019-12-13	0	6.950	6.300	6.960	-	-	0	0	-	4.833	4.381	4.840	-	-	0	-	0.00%
2019-12-12	0	6.950	6.300	6.970	-	-	0	0	-	4.833	4.381	4.847	-	-	0	-	0.00%
2019-12-11	0	6.950	6.300	6.970	-	-	0	0	-	4.833	4.381	4.847	-	-	0	-	0.00%
2019-12-10	0	6.950	6.110	6.970	-	-	1,670,000	10,688,000	6.4000	4.833	4.249	4.847	-	-	2,401,300	4.4509	0.00%
2019-12-09	0	6.950	6.300	6.950	6.960	7.000	3,939	27,548	6.9937	4.833	4.381	4.833	4.840	4.868	5,664	4.8638	1.31%
2019-12-06	0	6.860	6.300	6.950	-	-	0	0	-	4.771	4.381	4.833	-	-	0	-	0.00%
2019-12-05	0	6.860	6.800	6.870	6.400	6.860	5,000	32,230	6.4460	4.771	4.729	4.778	4.451	4.771	7,190	4.4829	7.19%
2019-12-04	0	6.400	6.130	-	-	-	0	0	-	4.451	4.263	-	-	-	0	-	0.00%
2019-12-03	0	6.400	6.110	6.400	6.390	6.400	523,500	3,350,350	6.3999	4.451	4.249	4.451	4.444	4.451	752,743	4.4509	-1.39%
2019-12-02	0	6.490	6.280	6.500	6.400	6.500	1,015,000	6,496,500	6.4005	4.514	4.367	4.520	4.451	4.520	1,459,473	4.4513	-4.56%
2019-11-29	0	6.800	6.110	7.000	-	-	0	0	-	4.729	4.249	4.868	-	-	0	-	0.00%
2019-11-28	0	6.800	6.110	7.030	-	-	0	0	-	4.729	4.249	4.889	-	-	0	-	0.00%
2019-11-27	0	6.800	6.120	7.040	-	-	0	0	-	4.729	4.256	4.896	-	-	0	-	0.00%
2019-11-26	0	6.800	6.130	7.040	-	-	0	0	-	4.729	4.263	4.896	-	-	0	-	0.00%
2019-11-25	0	6.800	6.110	7.030	-	-	0	0	-	4.729	4.249	4.889	-	-	0	-	0.00%
2019-11-22	0	6.800	6.520	7.040	-	-	0	0	-	4.729	4.534	4.896	-	-	0	-	0.00%
2019-11-21	0	6.800	6.520	7.040	-	-	0	0	-	4.729	4.534	4.896	-	-	0	-	0.00%
2019-11-20	0	6.800	6.530	7.040	-	-	0	0	-	4.729	4.541	4.896	-	-	0	-	0.00%
2019-11-19	0	6.800	6.520	6.800	-	-	0	0	-	4.729	4.534	4.729	-	-	0	-	0.00%
2019-11-18	0	6.800	6.520	6.800	-	-	0	0	-	4.729	4.534	4.729	-	-	0	-	0.00%
2019-11-15	0	6.800	6.510	6.810	6.700	6.800	2,000	13,410	6.7050	4.729	4.527	4.736	4.660	4.729	2,876	4.6630	2.10%
2019-11-14	0	6.660	6.510	6.660	-	-	0	0	-	4.632	4.527	4.632	-	-	0	-	0.00%
2019-11-13	0	6.660	6.510	6.660	-	-	3,000	19,530	6.5100	4.632	4.527	4.632	-	-	4,314	4.5274	0.00%
2019-11-12	0	6.660	6.510	-	-	-	0	0	-	4.632	4.527	-	-	-	0	-	0.00%
2019-11-11	0	6.660	6.510	-	-	-	0	0	-	4.632	4.527	-	-	-	0	-	0.00%
2019-11-08	0	6.660	6.660	-	-	-	0	0	-	4.632	4.632	-	-	-	0	-	0.00%
2019-11-07	0	6.660	6.660	-	-	-	0	0	-	4.632	4.632	-	-	-	0	-	0.00%
2019-11-06	0	6.660	6.660	6.900	-	-	1,000	6,700	6.7000	4.632	4.632	4.799	-	-	1,438	4.6596	0.00%
2019-11-05	0	6.660	6.660	7.200	6.660	6.660	3,500	23,310	6.6600	4.632	4.632	5.007	4.632	4.632	5,033	4.6317	-3.62%
2019-11-04	0	6.910	6.670	7.150	-	-	0	0	-	4.806	4.639	4.973	-	-	0	-	0.00%
2019-11-01	0	6.910	7.000	7.130	-	-	0	0	-	4.806	4.868	4.959	-	-	0	-	0.00%
2019-10-31	0	6.910	6.000	6.910	-	-	0	0	-	4.806	4.173	4.806	-	-	0	-	0.00%
2019-10-30	0	6.910	-	6.980	-	-	0	0	-	4.806	-	4.854	-	-	0	-	0.00%
2019-10-29	0	6.910	6.320	6.910	-	-	0	0	-	4.806	4.395	4.806	-	-	0	-	-0.29%
2019-10-28	0	6.930	6.630	6.930	-	-	0	0	-	4.820	4.611	4.820	-	-	0	-	-0.86%
2019-10-25	0	6.990	6.650	7.000	-	-	0	0	-	4.861	4.625	4.868	-	-	0	-	0.00%
2019-10-24	0	6.990	6.600	6.990	-	-	0	0	-	4.861	4.590	4.861	-	-	0	-	-0.14%
2019-10-23	0	7.000	6.600	7.090	7.000	7.000	500	3,500	7.0000	4.868	4.590	4.931	4.868	4.868	719	4.8682	1.74%
2019-10-22	0	6.880	6.600	6.990	6.880	6.880	3,000	20,640	6.8800	4.785	4.590	4.861	4.785	4.785	4,314	4.7847	-0.29%
2019-10-21	0	6.900	6.700	6.960	6.620	6.900	4,000	26,660	6.6650	4.799	4.660	4.840	4.604	4.799	5,752	4.6352	-1.00%
2019-10-18	0	6.970	6.670	6.970	6.600	6.980	2,500	17,065	6.8260	4.847	4.639	4.847	4.590	4.854	3,595	4.7472	-0.14%
2019-10-17	0	6.980	6.750	7.000	6.980	6.980	1,000	6,980	6.9800	4.854	4.694	4.868	4.854	4.854	1,438	4.8543	0.00%
2019-10-16	0	6.980	6.850	6.980	6.850	7.000	5,500	37,820	6.8764	4.854	4.764	4.854	4.764	4.868	7,908	4.7822	2.65%
2019-10-15	0	6.800	6.650	6.800	-	-	0	0	-	4.729	4.625	4.729	-	-	0	-	-0.29%
2019-10-14	0	6.820	6.820	6.830	6.820	6.850	96,000	654,820	6.8210	4.743	4.743	4.750	4.743	4.764	138,039	4.7437	0.15%
2019-10-11	0	6.810	6.810	7.000	6.810	6.810	4,000	27,240	6.8100	4.736	4.736	4.868	4.736	4.736	5,752	4.7361	-2.44%
2019-10-10	0	6.980	6.650	6.990	-	-	500	3,490	6.9800	4.854	4.625	4.861	-	-	719	4.8543	1.90%
2019-10-09	0	6.850	6.650	6.850	6.610	6.990	7,500	50,185	6.6913	4.764	4.625	4.764	4.597	4.861	10,784	4.6535	-0.72%
2019-10-08	0	6.900	6.650	6.900	6.900	6.900	1,500	10,350	6.9000	4.799	4.625	4.799	4.799	4.799	2,157	4.7987	-1.29%
2019-10-04	0	6.990	6.600	6.990	-	-	0	0	-	4.861	4.590	4.861	-	-	0	-	0.00%
2019-10-03	0	6.990	6.600	7.000	-	-	0	0	-	4.861	4.590	4.868	-	-	0	-	0.00%
2019-10-02	0	6.990	6.600	7.000	-	-	0	0	-	4.861	4.590	4.868	-	-	0	-	0.00%
2019-09-30	0	6.990	6.600	6.990	-	-	0	0	-	4.861	4.590	4.861	-	-	0	-	-0.14%
2019-09-27	0	7.000	6.600	7.000	-	-	0	0	-	4.868	4.590	4.868	-	-	0	-	-1.27%
2019-09-26	0	7.090	6.660	7.090	7.090	7.480	5,000	35,865	7.1730	4.931	4.632	4.931	4.931	5.202	7,190	4.9885	1.43%
2019-09-25	0	6.990	6.600	6.990	-	-	0	0	-	4.861	4.590	4.861	-	-	0	-	-2.65%
2019-09-24	0	7.180	7.100	7.180	6.700	7.200	27,500	189,835	6.9031	4.993	4.938	4.993	4.660	5.007	39,542	4.8008	1.13%
2019-09-23	0	7.100	6.600	7.100	6.980	7.400	369,000	2,624,215	7.1117	4.938	4.590	4.938	4.854	5.146	530,587	4.9459	0.00%
2019-09-20	0	7.100	6.650	7.100	6.990	7.100	20,500	143,350	6.9927	4.938	4.625	4.938	4.861	4.938	29,477	4.8631	-0.98%
2019-09-19	0	7.170	7.170	7.300	6.500	7.350	647,000	4,582,155	7.0822	4.986	4.986	5.077	4.520	5.112	930,324	4.9253	5.60%
2019-09-18	0	6.790	6.530	6.780	6.800	6.800	4,000	27,200	6.8000	4.722	4.541	4.715	4.729	4.729	5,752	4.7291	0.00%
2019-09-17	0	6.790	6.780	6.800	6.510	6.790	7,000	46,915	6.7021	4.722	4.715	4.729	4.527	4.722	10,065	4.6610	0.15%
2019-09-16	0	6.780	6.500	6.780	6.780	6.780	500	3,390	6.7800	4.715	4.520	4.715	4.715	4.715	719	4.7152	-0.15%
2019-09-13	0	6.790	6.790	6.800	-	-	0	0	-	4.722	4.722	4.729	-	-	0	-	0.00%
2019-09-12	0	6.790	6.750	6.790	6.790	6.790	41,500	281,785	6.7900	4.722	4.694	4.722	4.722	4.722	59,673	4.7222	1.34%
2019-09-11	0	6.700	6.750	6.800	-	-	0	0	-	4.660	4.694	4.729	-	-	0	-	0.00%
2019-09-10	0	6.700	6.690	6.700	6.650	6.790	32,500	218,330	6.7178	4.660	4.653	4.660	4.625	4.722	46,732	4.6720	0.60%
2019-09-09	0	6.660	6.430	6.660	6.450	6.730	23,000	149,925	6.5185	4.632	4.472	4.632	4.486	4.680	33,072	4.5333	-0.45%
2019-09-06	0	6.690	6.410	6.700	6.350	6.650	25,000	164,010	6.5604	4.653	4.458	4.660	4.416	4.625	35,948	4.5625	-1.33%
2019-09-05	0	6.780	6.600	6.780	6.700	6.740	11,500	77,120	6.7061	4.715	4.590	4.715	4.660	4.687	16,536	4.6638	-0.15%
2019-09-04	0	6.790	6.200	6.800	6.560	6.790	30,500	202,995	6.6556	4.722	4.312	4.729	4.562	4.722	43,856	4.6287	3.19%
2019-09-03	0	6.580	6.110	6.580	6.580	6.580	500	3,290	6.5800	4.576	4.249	4.576	4.576	4.576	719	4.5761	-1.79%
2019-09-02	0	6.700	6.660	6.700	6.660	6.700	5,799	38,551	6.6479	4.660	4.632	4.660	4.632	4.660	8,338	4.6233	1.82%
2019-08-30	0	6.580	6.210	6.580	-	-	0	0	-	4.576	4.319	4.576	-	-	0	-	-1.05%
2019-08-29	0	6.650	6.550	6.660	6.500	6.650	8,000	52,725	6.5906	4.625	4.555	4.632	4.520	4.625	11,503	4.5835	0.76%
2019-08-28	0	6.600	5.360	6.600	6.600	6.600	500	3,300	6.6000	4.590	3.728	4.590	4.590	4.590	719	4.5900	0.76%
2019-08-27	0	6.550	5.600	6.550	-	-	0	0	-	4.555	3.895	4.555	-	-	0	-	-0.76%
2019-08-26	0	6.600	5.400	6.600	6.600	6.600	500	3,300	6.6000	4.590	3.755	4.590	4.590	4.590	719	4.5900	0.15%
2019-08-23	0	6.590	6.010	6.650	-	-	0	0	-	4.583	4.180	4.625	-	-	0	-	0.00%
2019-08-22	0	6.590	6.010	6.740	-	-	0	0	-	4.583	4.180	4.687	-	-	0	-	0.00%
2019-08-21	0	6.590	6.310	6.600	-	-	0	0	-	4.583	4.388	4.590	-	-	0	-	0.00%
2019-08-20	0	6.590	6.310	6.750	-	-	0	0	-	4.583	4.388	4.694	-	-	0	-	0.00%
2019-08-19	0	6.590	6.300	6.600	6.360	6.590	1,000	6,475	6.4750	4.583	4.381	4.590	4.423	4.583	1,438	4.5031	0.76%
2019-08-16	0	6.540	6.010	6.540	-	-	0	0	-	4.548	4.180	4.548	-	-	0	-	-0.91%
2019-08-15	0	6.600	-	6.600	-	-	500	3,100	6.2000	4.590	-	4.590	-	-	719	4.3118	-1.49%
2019-08-14	0	6.700	6.700	6.750	6.400	6.700	41,000	268,050	6.5378	4.660	4.660	4.694	4.451	4.660	58,954	4.5468	4.69%
2019-08-13	0	6.400	5.590	6.400	-	-	500	3,250	6.5000	4.451	3.888	4.451	-	-	719	4.5205	-1.39%
2019-08-12	0	6.490	5.680	6.490	-	-	0	0	-	4.514	3.950	4.514	-	-	0	-	0.00%
2019-08-09	0	6.490	5.630	6.540	-	-	0	0	-	4.514	3.915	4.548	-	-	0	-	0.00%
2019-08-08	0	6.490	5.910	6.490	-	-	0	0	-	4.514	4.110	4.514	-	-	0	-	-0.15%
2019-08-07	0	6.500	6.260	6.590	5.600	6.500	28,500	175,230	6.1484	4.520	4.354	4.583	3.895	4.520	40,980	4.2760	5.01%
2019-08-06	0	6.190	5.550	6.190	-	-	0	0	-	4.305	3.860	4.305	-	-	0	-	0.00%
2019-08-05	0	6.190	5.900	6.280	5.830	6.190	26,500	156,075	5.8896	4.305	4.103	4.367	4.055	4.305	38,104	4.0960	-1.75%
2019-08-02	0	6.300	6.300	6.590	6.300	6.300	1,000	6,300	6.3000	4.381	4.381	4.583	4.381	4.381	1,438	4.3814	-1.56%
2019-08-01	0	6.400	6.250	6.400	-	-	0	0	-	4.451	4.347	4.451	-	-	0	-	0.00%
2019-07-31	0	6.400	6.290	6.400	-	-	0	0	-	4.451	4.374	4.451	-	-	0	-	0.00%
2019-07-30	0	6.400	6.310	6.590	-	-	0	0	-	4.451	4.388	4.583	-	-	0	-	0.00%
2019-07-29	0	6.400	6.250	6.480	6.400	6.400	15,500	99,200	6.4000	4.451	4.347	4.507	4.451	4.451	22,288	4.4509	-3.32%
2019-07-26	0	6.620	6.250	6.620	-	-	2,000	13,280	6.6400	4.604	4.347	4.604	-	-	2,876	4.6178	-0.45%
2019-07-25	0	6.650	6.260	6.650	6.490	6.680	1,500	9,910	6.6067	4.625	4.354	4.625	4.514	4.646	2,157	4.5946	2.47%
2019-07-24	0	6.490	6.230	6.490	-	-	0	0	-	4.514	4.333	4.514	-	-	0	-	0.00%
2019-07-23	0	6.490	6.290	6.490	6.490	6.490	10,000	64,900	6.4900	4.514	4.374	4.514	4.514	4.514	14,379	4.5135	0.00%
2019-07-22	0	6.490	6.210	6.490	-	-	0	0	-	4.514	4.319	4.514	-	-	0	-	0.00%
2019-07-19	0	6.490	6.320	6.490	6.240	6.490	15,000	93,955	6.2637	4.514	4.395	4.514	4.340	4.514	21,569	4.3561	-1.67%
2019-07-18	0	6.600	6.200	6.600	6.600	6.600	1,500	9,900	6.6000	4.590	4.312	4.590	4.590	4.590	2,157	4.5900	0.61%
2019-07-17	0	6.560	6.560	6.570	6.500	6.560	2,500	16,355	6.5420	4.562	4.562	4.569	4.520	4.562	3,595	4.5497	1.08%
2019-07-16	0	6.490	6.220	6.550	6.270	6.490	35,000	222,135	6.3467	4.514	4.326	4.555	4.361	4.514	50,327	4.4139	0.62%
2019-07-15	0	6.450	6.400	6.490	6.450	6.590	27,500	178,610	6.4949	4.486	4.451	4.514	4.486	4.583	39,542	4.5169	-3.01%
2019-07-12	0	6.650	6.530	6.780	6.510	6.720	23,500	155,945	6.6360	4.625	4.541	4.715	4.527	4.673	33,791	4.6150	-1.19%
2019-07-11	0	6.730	6.520	6.730	6.600	6.790	18,000	119,190	6.6217	4.680	4.534	4.680	4.590	4.722	25,882	4.6051	-1.90%
2019-07-10	0	6.860	6.710	6.860	-	-	0	0	-	4.771	4.667	4.771	-	-	0	-	-0.15%
2019-07-09	0	6.870	6.740	6.870	6.830	6.870	2,500	17,140	6.8560	4.778	4.687	4.778	4.750	4.778	3,595	4.7681	0.73%
2019-07-08	0	6.820	6.650	6.820	-	-	0	0	-	4.743	4.625	4.743	-	-	0	-	0.00%
2019-07-05	0	6.820	6.750	6.880	6.810	7.030	33,000	225,920	6.8461	4.743	4.694	4.785	4.736	4.889	47,451	4.7611	-2.01%
2019-07-04	0	6.960	6.830	6.970	6.830	7.230	29,500	205,465	6.9649	4.840	4.750	4.847	4.750	5.028	42,418	4.8438	-0.57%
2019-07-03	0	7.000	6.860	6.950	6.860	7.350	34,000	240,635	7.0775	4.868	4.771	4.833	4.771	5.112	48,889	4.9221	-2.10%
2019-07-02	0	7.150	7.010	7.390	7.150	7.480	333,000	2,449,025	7.3544	4.973	4.875	5.139	4.973	5.202	478,822	5.1147	-8.33%
2019-06-28	0	7.800	7.780	7.800	7.150	7.900	3,212,500	24,824,815	7.7276	5.425	5.411	5.425	4.973	5.494	4,619,267	5.3742	-2.38%
2019-06-27	0	7.990	7.700	7.990	7.200	7.990	104,000	787,535	7.5725	5.557	5.355	5.557	5.007	5.557	149,542	5.2663	2.44%
2019-06-26	0	7.800	7.250	7.990	7.450	7.800	26,500	200,180	7.5540	5.425	5.042	5.557	5.181	5.425	38,104	5.2535	4.00%
2019-06-25	0	7.500	7.200	7.500	6.990	7.500	69,500	494,015	7.1081	5.216	5.007	5.216	4.861	5.216	99,934	4.9434	1.90%
2019-06-24	0	7.360	7.210	7.380	7.200	7.360	4,000	28,960	7.2400	5.119	5.014	5.132	5.007	5.119	5,752	5.0351	2.22%
2019-06-21	0	7.200	7.000	7.200	6.900	7.200	12,500	86,925	6.9540	5.007	4.868	5.007	4.799	5.007	17,974	4.8362	3.15%
2019-06-20	0	6.980	6.800	6.980	6.700	7.000	4,500	31,350	6.9667	4.854	4.729	4.854	4.660	4.868	6,471	4.8450	4.02%
2019-06-19	0	6.710	6.570	7.000	-	-	0	0	-	4.667	4.569	4.868	-	-	0	-	0.00%
2019-06-18	0	6.710	6.480	6.850	-	-	0	0	-	4.667	4.507	4.764	-	-	0	-	0.00%
2019-06-17	0	6.710	6.700	6.800	6.700	6.910	28,500	196,265	6.8865	4.667	4.660	4.729	4.660	4.806	40,980	4.7893	-6.81%
2019-06-14	0	7.200	7.200	7.350	-	-	0	0	-	5.007	5.007	5.112	-	-	0	-	4.96%
2019-06-13	0	6.860	6.860	7.380	6.750	6.750	1,000	7,060	7.0600	4.771	4.771	5.132	4.694	4.694	1,438	4.9099	-2.00%
2019-06-12	0	7.000	6.710	7.380	6.580	7.000	3,000	20,590	6.8633	4.868	4.667	5.132	4.576	4.868	4,314	4.7732	0.00%
2019-06-11	0	7.000	6.010	7.370	-	-	0	0	-	4.868	4.180	5.126	-	-	0	-	0.00%
2019-06-10	0	7.000	6.610	7.380	-	-	0	0	-	4.868	4.597	5.132	-	-	0	-	0.00%
2019-06-06	0	7.000	6.620	7.380	-	-	0	0	-	4.868	4.604	5.132	-	-	0	-	0.00%
2019-06-05	0	7.000	6.870	7.580	7.000	7.000	1,000	7,000	7.0000	4.868	4.778	5.272	4.868	4.868	1,438	4.8682	-4.11%
2019-06-04	0	7.300	7.000	7.490	-	-	0	0	-	5.077	4.868	5.209	-	-	0	-	0.00%
2019-06-03	0	7.300	7.300	7.860	7.300	7.880	35,000	259,735	7.4210	5.077	5.077	5.466	5.077	5.480	50,327	5.1610	-8.75%
2019-05-31	0	8.000	8.000	8.500	6.120	8.200	58,000	435,505	7.5087	5.564	5.564	5.911	4.256	5.703	83,398	5.2220	8.11%
2019-05-30	0	7.400	7.550	7.600	6.440	7.600	107,000	763,010	7.1309	5.146	5.251	5.285	4.479	5.285	153,856	4.9593	4.37%
2019-05-29	0	7.090	6.560	7.090	6.460	7.090	56,500	387,010	6.8497	4.931	4.562	4.931	4.493	4.931	81,242	4.7637	6.62%
2019-05-28	0	6.650	6.150	6.650	6.080	6.650	56,000	356,975	6.3746	4.625	4.277	4.625	4.228	4.625	80,523	4.4332	4.72%
2019-05-27	0	6.350	6.160	6.350	6.260	6.380	19,500	123,930	6.3554	4.416	4.284	4.416	4.354	4.437	28,039	4.4199	4.96%
2019-05-24	0	6.050	6.050	6.350	-	-	0	0	-	4.208	4.208	4.416	-	-	0	-	0.67%
2019-05-23	0	6.010	5.910	6.240	5.810	6.010	1,000	5,910	5.9100	4.180	4.110	4.340	4.041	4.180	1,438	4.1101	1.86%
2019-05-22	0	5.900	-	6.320	-	-	0	0	-	4.103	-	4.395	-	-	0	-	0.00%
2019-05-21	0	5.900	5.900	6.330	-	-	0	0	-	4.103	4.103	4.402	-	-	0	-	1.53%
2019-05-20	0	6.040	6.050	6.060	6.040	6.060	11,500	69,560	6.0487	4.041	4.048	4.055	4.041	4.055	17,188	4.0470	-0.33%
2019-05-17	0	6.060	6.050	6.430	6.020	6.110	8,500	51,860	6.1012	4.055	4.048	4.302	4.028	4.088	12,704	4.0821	-4.57%
2019-05-16	0	6.350	6.020	6.680	6.300	6.350	3,000	18,970	6.3233	4.249	4.028	4.469	4.215	4.249	4,484	4.2308	0.00%
2019-05-15	0	6.350	6.270	6.730	6.110	6.350	2,000	12,625	6.3125	4.249	4.195	4.503	4.088	4.249	2,989	4.2235	4.79%
2019-05-14	0	6.060	6.060	6.590	6.010	6.010	3,000	18,030	6.0100	4.055	4.055	4.409	4.021	4.021	4,484	4.0211	-8.18%
2019-05-10	0	6.600	6.450	6.790	-	-	500	3,225	6.4500	4.416	4.316	4.543	-	-	747	4.3155	0.00%
2019-05-09	0	6.600	6.150	6.800	6.600	6.600	3,000	19,800	6.6000	4.416	4.115	4.550	4.416	4.416	4,484	4.4159	0.00%
2019-05-08	0	6.600	6.200	6.940	-	-	0	0	-	4.416	4.148	4.643	-	-	0	-	0.00%
2019-05-07	0	6.600	6.060	6.860	6.050	6.600	25,500	165,310	6.4827	4.416	4.055	4.590	4.048	4.416	38,113	4.3374	1.54%
2019-05-06	0	6.500	6.370	6.830	6.300	6.970	74,000	488,790	6.6053	4.349	4.262	4.570	4.215	4.663	110,601	4.4194	3.17%
2019-05-03	0	6.300	6.150	6.390	6.300	6.300	2,000	12,600	6.3000	4.215	4.115	4.275	4.215	4.215	2,989	4.2151	4.83%
2019-05-02	0	6.010	6.200	6.310	6.000	6.390	38,500	238,500	6.1948	4.021	4.148	4.222	4.014	4.275	57,542	4.1448	-4.60%
2019-04-30	0	6.300	6.010	6.300	6.200	6.300	27,500	170,935	6.2158	4.215	4.021	4.215	4.148	4.215	41,102	4.1588	-1.56%
2019-04-29	0	6.400	6.400	6.790	6.400	6.630	17,000	110,705	6.5121	4.282	4.282	4.543	4.282	4.436	25,408	4.3570	-7.25%
2019-04-26	0	6.900	6.650	6.960	6.630	6.970	7,500	50,425	6.7233	4.617	4.449	4.657	4.436	4.663	11,210	4.4984	-1.43%
2019-04-25	0	7.000	6.690	7.040	6.630	6.670	6,500	43,320	6.6646	4.683	4.476	4.710	4.436	4.463	9,715	4.4591	-0.43%
2019-04-24	0	7.030	6.600	7.030	6.730	6.780	9,500	65,355	6.8795	4.704	4.416	4.704	4.503	4.536	14,199	4.6029	3.69%
2019-04-23	0	6.780	6.000	7.140	6.780	6.780	9,000	61,200	6.8000	4.536	4.014	4.777	4.536	4.536	13,451	4.5497	-5.04%
2019-04-18	0	7.140	6.900	7.140	6.900	7.150	15,500	107,105	6.9100	4.777	4.617	4.777	4.617	4.784	23,166	4.6233	3.48%
2019-04-17	0	6.900	6.900	7.080	6.750	7.100	63,000	427,975	6.7933	4.617	4.617	4.737	4.516	4.750	94,160	4.5452	-2.82%
2019-04-16	0	7.100	7.100	7.270	6.730	6.730	91,000	623,530	6.8520	4.750	4.750	4.864	4.503	4.503	136,010	4.5845	-2.74%
2019-04-15	0	7.300	7.030	7.300	7.350	7.490	3,000	22,330	7.4433	4.884	4.704	4.884	4.918	5.011	4,484	4.9801	4.29%
2019-04-12	0	7.000	7.000	7.220	6.860	7.220	21,500	149,700	6.9628	4.683	4.683	4.831	4.590	4.831	32,134	4.6586	-3.05%
2019-04-11	0	7.220	6.680	7.310	-	-	0	0	-	4.831	4.469	4.891	-	-	0	-	0.00%
2019-04-10	0	7.220	7.010	7.220	7.220	7.220	2,000	14,520	7.2600	4.831	4.690	4.831	4.831	4.831	2,989	4.8575	0.28%
2019-04-09	0	7.200	6.900	7.370	-	-	0	0	-	4.817	4.617	4.931	-	-	0	-	0.00%
2019-04-08	0	7.200	7.110	7.390	7.200	7.500	30,000	216,130	7.2043	4.817	4.757	4.944	4.817	5.018	44,838	4.8202	1.27%
2019-04-04	0	7.110	7.110	7.330	7.000	7.380	11,000	78,945	7.1768	4.757	4.757	4.904	4.683	4.938	16,441	4.8018	-4.44%
2019-04-03	0	7.440	7.200	7.440	7.250	7.600	74,500	551,935	7.4085	4.978	4.817	4.978	4.851	5.085	111,348	4.9568	1.22%
2019-04-02	0	7.350	7.350	7.400	7.200	7.500	57,500	421,300	7.3270	4.918	4.918	4.951	4.817	5.018	85,940	4.9023	-9.93%
2019-04-01	0	8.160	-	8.160	8.200	8.220	2,500	20,510	8.2040	5.460	-	5.460	5.486	5.500	3,737	5.4891	0.99%
2019-03-29	0	8.080	8.080	-	7.500	7.850	32,000	244,850	7.6516	5.406	5.406	-	5.018	5.252	47,828	5.1194	5.21%
2019-03-28	0	7.680	7.680	-	5.910	7.490	25,000	170,695	6.8278	5.138	5.138	-	3.954	5.011	37,365	4.5683	10.66%
2019-03-27	0	6.940	6.900	6.940	6.440	6.940	12,000	80,235	6.6863	4.643	4.617	4.643	4.309	4.643	17,935	4.4736	7.76%
2019-03-26	0	6.440	6.200	6.440	5.700	6.450	4,500	27,515	6.1144	4.309	4.148	4.309	3.814	4.316	6,726	4.0910	-4.31%
2019-03-25	0	6.730	6.640	6.730	6.340	6.730	3,000	19,215	6.4050	4.503	4.443	4.503	4.242	4.503	4,484	4.2854	6.15%
2019-03-22	0	6.340	5.520	6.350	-	-	0	0	-	4.242	3.693	4.249	-	-	0	-	0.00%
2019-03-21	0	6.340	6.100	6.350	5.260	6.340	2,500	15,290	6.1160	4.242	4.081	4.249	3.519	4.242	3,737	4.0920	-0.94%
2019-03-20	0	6.400	6.010	6.400	6.080	6.400	1,500	9,440	6.2933	4.282	4.021	4.282	4.068	4.282	2,242	4.2107	1.91%
2019-03-19	0	6.280	5.320	6.290	-	-	0	0	-	4.202	3.559	4.208	-	-	0	-	0.00%
2019-03-18	0	6.280	5.520	6.350	-	-	0	0	-	4.202	3.693	4.249	-	-	0	-	0.00%
2019-03-15	0	6.280	5.450	6.280	6.280	6.300	4,000	25,180	6.2950	4.202	3.646	4.202	4.202	4.215	5,978	4.2118	-0.32%
2019-03-14	0	6.300	6.010	6.300	-	-	0	0	-	4.215	4.021	4.215	-	-	0	-	-0.79%
2019-03-13	0	6.350	6.010	6.350	6.350	6.350	3,000	19,050	6.3500	4.249	4.021	4.249	4.249	4.249	4,484	4.2486	0.00%
2019-03-12	0	6.350	6.100	6.350	-	-	0	0	-	4.249	4.081	4.249	-	-	0	-	-1.09%
2019-03-11	0	6.420	6.350	6.420	5.960	6.500	25,000	156,085	6.2434	4.295	4.249	4.295	3.988	4.349	37,365	4.1773	-5.31%
2019-03-08	0	6.780	6.060	6.800	-	-	0	0	-	4.536	4.055	4.550	-	-	0	-	0.00%
2019-03-07	0	6.780	6.110	6.800	6.780	6.780	3,000	20,360	6.7867	4.536	4.088	4.550	4.536	4.536	4,484	4.5408	0.00%
2019-03-06	0	6.780	6.450	6.850	-	-	0	0	-	4.536	4.316	4.583	-	-	0	-	0.00%
2019-03-05	0	6.780	6.010	6.780	-	-	0	0	-	4.536	4.021	4.536	-	-	0	-	0.00%
2019-03-04	0	6.780	6.120	6.780	6.780	6.780	5,500	37,340	6.7891	4.536	4.095	4.536	4.536	4.536	8,220	4.5424	0.00%
2019-03-01	0	6.780	6.010	6.850	6.780	6.780	2,000	13,560	6.7800	4.536	4.021	4.583	4.536	4.536	2,989	4.5363	0.00%
2019-02-28	0	6.780	6.300	6.780	6.780	6.900	1,500	10,235	6.8233	4.536	4.215	4.536	4.536	4.617	2,242	4.5653	-1.31%
2019-02-27	0	6.870	6.600	6.870	6.680	6.870	6,500	44,235	6.8054	4.597	4.416	4.597	4.469	4.597	9,715	4.5533	2.84%
2019-02-26	0	6.680	6.400	6.680	5.100	6.700	15,500	99,750	6.4355	4.469	4.282	4.469	3.412	4.483	23,166	4.3058	0.30%
2019-02-25	0	6.660	6.630	6.660	6.400	6.660	6,000	39,190	6.5317	4.456	4.436	4.456	4.282	4.456	8,968	4.3701	4.06%
2019-02-22	0	6.400	6.400	6.600	6.390	6.400	2,500	15,995	6.3980	4.282	4.282	4.416	4.275	4.282	3,737	4.2807	3.23%
2019-02-21	0	6.200	3.620	6.400	-	-	0	0	-	4.148	2.422	4.282	-	-	0	-	0.00%
2019-02-20	0	6.200	3.610	6.390	-	-	0	0	-	4.148	2.415	4.275	-	-	0	-	0.00%
2019-02-19	0	6.200	3.710	6.390	-	-	0	0	-	4.148	2.482	4.275	-	-	0	-	0.00%
2019-02-18	0	6.200	3.760	6.200	-	-	0	0	-	4.148	2.516	4.148	-	-	0	-	0.00%
2019-02-15	0	6.200	3.630	-	-	-	0	0	-	4.148	2.429	-	-	-	0	-	0.00%
2019-02-14	0	6.200	3.510	6.390	-	-	0	0	-	4.148	2.348	4.275	-	-	0	-	0.00%
2019-02-13	0	6.200	5.030	6.290	-	-	0	0	-	4.148	3.365	4.208	-	-	0	-	0.00%
2019-02-12	0	6.200	3.560	-	-	-	0	0	-	4.148	2.382	-	-	-	0	-	0.00%
2019-02-11	0	6.200	5.340	6.400	-	-	0	0	-	4.148	3.573	4.282	-	-	0	-	0.00%
2019-02-08	0	6.200	5.340	6.400	-	-	0	0	-	4.148	3.573	4.282	-	-	0	-	0.00%
2019-02-04	0	6.200	5.220	6.200	-	-	0	0	-	4.148	3.493	4.148	-	-	0	-	0.00%
2019-02-01	0	6.200	5.220	-	-	-	0	0	-	4.148	3.493	-	-	-	0	-	0.00%
2019-01-31	0	6.200	5.220	6.200	-	-	0	0	-	4.148	3.493	4.148	-	-	0	-	0.00%
2019-01-30	0	6.200	6.200	-	-	-	0	0	-	4.148	4.148	-	-	-	0	-	0.00%
2019-01-29	0	6.200	5.200	-	-	-	0	0	-	4.148	3.479	-	-	-	0	-	0.00%
2019-01-28	0	6.200	5.210	-	-	-	0	0	-	4.148	3.486	-	-	-	0	-	0.00%
2019-01-25	0	6.200	5.250	-	-	-	0	0	-	4.148	3.513	-	-	-	0	-	0.00%
2019-01-24	0	6.200	5.250	-	-	-	0	0	-	4.148	3.513	-	-	-	0	-	0.00%
2019-01-23	0	6.200	5.180	-	-	-	0	0	-	4.148	3.466	-	-	-	0	-	0.00%
2019-01-22	0	6.200	5.150	-	-	-	0	0	-	4.148	3.446	-	-	-	0	-	0.00%
2019-01-21	0	6.200	5.160	-	-	-	0	0	-	4.148	3.452	-	-	-	0	-	0.00%
2019-01-18	0	6.200	5.510	-	-	-	0	0	-	4.148	3.687	-	-	-	0	-	0.00%
2019-01-17	0	6.200	5.510	-	-	-	0	0	-	4.148	3.687	-	-	-	0	-	0.00%
2019-01-16	0	6.200	5.430	-	-	-	0	0	-	4.148	3.633	-	-	-	0	-	0.00%
2019-01-15	0	6.200	5.020	-	-	-	0	0	-	4.148	3.359	-	-	-	0	-	0.00%
2019-01-14	0	6.200	5.020	-	-	-	0	0	-	4.148	3.359	-	-	-	0	-	0.00%
2019-01-11	0	6.200	5.020	-	-	-	0	0	-	4.148	3.359	-	-	-	0	-	0.00%
2019-01-10	0	6.200	6.000	-	-	-	0	0	-	4.148	4.014	-	-	-	0	-	0.00%
2019-01-09	0	6.200	6.030	-	-	-	0	0	-	4.148	4.034	-	-	-	0	-	0.00%
2019-01-08	0	6.200	6.040	-	-	-	0	0	-	4.148	4.041	-	-	-	0	-	0.00%
2019-01-07	0	6.200	6.200	6.990	6.030	6.030	30,000	180,900	6.0300	4.148	4.148	4.677	4.034	4.034	44,838	4.0345	-11.43%
2019-01-04	0	7.000	6.060	7.200	7.000	7.000	1,500	10,500	7.0000	4.683	4.055	4.817	4.683	4.683	2,242	4.6835	-7.28%
2019-01-03	0	7.550	6.020	7.550	-	-	0	0	-	5.051	4.028	5.051	-	-	0	-	-0.13%
2019-01-02	0	7.560	6.010	7.560	7.930	7.930	500	3,965	7.9300	5.058	4.021	5.058	5.306	5.306	747	5.3057	-3.08%
2018-12-31	0	7.800	7.800	7.990	7.000	7.490	46,500	341,255	7.3388	5.219	5.219	5.346	4.683	5.011	69,499	4.9102	7.59%
2018-12-28	0	7.250	5.010	7.360	6.590	7.250	68,000	451,125	6.6342	4.851	3.352	4.924	4.409	4.851	101,634	4.4387	9.02%
2018-12-27	0	6.650	3.100	6.660	6.060	6.650	54,000	331,800	6.1444	4.449	2.074	4.456	4.055	4.449	80,709	4.1111	9.20%
2018-12-24	0	6.090	5.720	6.090	5.700	6.100	37,000	204,536	5.5280	4.075	3.827	4.075	3.814	4.081	55,301	3.6986	13.83%
2018-12-21	0	5.350	5.350	5.490	5.260	5.720	285,000	1,578,810	5.5397	3.580	3.580	3.673	3.519	3.827	425,964	3.7064	-7.12%
2018-12-20	0	5.760	5.160	5.790	-	-	0	0	-	3.854	3.452	3.874	-	-	0	-	0.00%
2018-12-19	0	5.760	5.160	5.760	5.800	5.800	4,000	23,200	5.8000	3.854	3.452	3.854	3.881	3.881	5,978	3.8806	-1.20%
2018-12-18	0	5.830	5.500	5.830	-	-	0	0	-	3.901	3.680	3.901	-	-	0	-	-0.17%
2018-12-17	0	5.840	5.210	5.840	-	-	0	0	-	3.907	3.486	3.907	-	-	0	-	0.00%
2018-12-14	0	5.840	5.160	5.860	-	-	0	0	-	3.907	3.452	3.921	-	-	0	-	0.00%
2018-12-13	0	5.840	5.160	5.840	-	-	0	0	-	3.907	3.452	3.907	-	-	0	-	-0.17%
2018-12-12	0	5.850	5.160	5.850	-	-	0	0	-	3.914	3.452	3.914	-	-	0	-	-0.17%
2018-12-11	0	5.860	5.350	5.860	-	-	0	0	-	3.921	3.580	3.921	-	-	0	-	-0.34%
2018-12-10	0	5.880	5.350	6.100	-	-	0	0	-	3.934	3.580	4.081	-	-	0	-	0.00%
2018-12-07	0	5.880	5.350	5.880	-	-	0	0	-	3.934	3.580	3.934	-	-	0	-	0.00%
2018-12-06	0	5.880	5.880	5.990	5.750	5.980	1,500	8,740	5.8267	3.934	3.934	4.008	3.847	4.001	2,242	3.8985	-1.34%
2018-12-05	0	5.960	5.660	5.960	5.970	5.970	8,000	47,760	5.9700	3.988	3.787	3.988	3.994	3.994	11,957	3.9944	-0.33%
2018-12-04	0	5.980	5.770	5.980	-	-	0	0	-	4.001	3.861	4.001	-	-	0	-	-1.64%
2018-12-03	0	6.080	5.520	6.080	-	-	0	0	-	4.068	3.693	4.068	-	-	0	-	-0.33%
2018-11-30	0	6.100	5.450	6.160	6.100	6.100	500	3,050	6.1000	4.081	3.646	4.121	4.081	4.081	747	4.0813	0.66%
2018-11-29	0	6.060	5.970	6.280	5.970	6.060	15,500	93,885	6.0571	4.055	3.994	4.202	3.994	4.055	23,166	4.0526	-3.81%
2018-11-28	0	6.300	5.970	6.300	5.900	6.300	94,000	568,535	6.0482	4.215	3.994	4.215	3.948	4.215	140,493	4.0467	5.00%
2018-11-27	0	6.000	5.550	6.140	5.310	6.000	84,500	480,850	5.6905	4.014	3.713	4.108	3.553	4.014	126,295	3.8074	7.53%
2018-11-26	0	5.580	5.500	5.650	5.550	5.800	45,500	254,795	5.5999	3.733	3.680	3.780	3.713	3.881	68,005	3.7467	4.30%
2018-11-23	0	5.350	5.300	5.490	5.300	5.500	73,500	394,815	5.3716	3.580	3.546	3.673	3.546	3.680	109,854	3.5940	-4.46%
2018-11-22	0	5.600	5.570	5.580	5.500	6.020	801,500	4,484,635	5.5953	3.747	3.727	3.733	3.680	4.028	1,197,930	3.7437	-11.11%
2018-11-21	0	6.300	4.840	6.300	-	-	0	0	-	4.215	3.238	4.215	-	-	0	-	0.00%
2018-11-20	0	6.300	4.890	6.500	-	-	0	0	-	4.215	3.272	4.349	-	-	0	-	0.00%
2018-11-19	0	6.300	4.900	6.500	-	-	0	0	-	4.215	3.278	4.349	-	-	0	-	0.00%
2018-11-16	0	6.300	5.050	6.500	-	-	0	0	-	4.215	3.379	4.349	-	-	0	-	0.00%
2018-11-15	0	6.300	4.850	6.500	-	-	0	0	-	4.215	3.245	4.349	-	-	0	-	0.00%
2018-11-14	0	6.300	4.920	6.300	-	-	0	0	-	4.215	3.292	4.215	-	-	0	-	0.00%
2018-11-13	0	6.300	5.260	6.500	-	-	0	0	-	4.215	3.519	4.349	-	-	0	-	0.00%
2018-11-12	0	6.300	5.130	6.300	-	-	0	0	-	4.215	3.432	4.215	-	-	0	-	0.00%
2018-11-09	0	6.300	6.300	6.480	4.760	6.300	9,000	53,550	5.9500	4.215	4.215	4.336	3.185	4.215	13,451	3.9810	0.00%
2018-11-08	0	6.300	4.730	6.300	-	-	0	0	-	4.215	3.165	4.215	-	-	0	-	0.00%
2018-11-07	0	6.300	4.730	6.300	-	-	0	0	-	4.215	3.165	4.215	-	-	0	-	0.00%
2018-11-06	0	6.300	4.730	6.300	-	-	0	0	-	4.215	3.165	4.215	-	-	0	-	0.00%
2018-11-05	0	6.300	4.730	6.300	-	-	0	0	-	4.215	3.165	4.215	-	-	0	-	0.00%
2018-11-02	0	6.300	4.730	6.300	-	-	0	0	-	4.215	3.165	4.215	-	-	0	-	0.00%
2018-11-01	0	6.300	4.730	6.300	-	-	0	0	-	4.215	3.165	4.215	-	-	0	-	0.00%
2018-10-31	0	6.300	4.730	6.410	-	-	0	0	-	4.215	3.165	4.289	-	-	0	-	0.00%
2018-10-30	0	6.300	4.730	6.300	-	-	0	0	-	4.215	3.165	4.215	-	-	0	-	0.00%
2018-10-29	0	6.300	-	6.350	6.300	6.300	500	3,150	6.3000	4.215	-	4.249	4.215	4.215	747	4.2151	2.27%
2018-10-26	0	6.160	5.700	6.410	-	-	0	0	-	4.121	3.814	4.289	-	-	0	-	0.00%
2018-10-25	0	6.160	5.980	6.160	-	-	0	0	-	4.121	4.001	4.121	-	-	0	-	0.00%
2018-10-24	0	6.160	4.620	6.410	-	-	0	0	-	4.121	3.091	4.289	-	-	0	-	0.00%
2018-10-23	0	6.160	4.420	6.420	-	-	0	0	-	4.121	2.957	4.295	-	-	0	-	0.00%
2018-10-22	0	6.160	4.620	6.380	-	-	0	0	-	4.121	3.091	4.269	-	-	0	-	0.00%
2018-10-19	0	6.160	4.450	6.360	-	-	0	0	-	4.121	2.977	4.255	-	-	0	-	0.00%
2018-10-18	0	6.160	4.200	6.410	-	-	0	0	-	4.121	2.810	4.289	-	-	0	-	0.00%
2018-10-16	0	6.160	4.330	6.410	-	-	0	0	-	4.121	2.897	4.289	-	-	0	-	0.00%
2018-10-15	0	6.160	-	6.410	-	-	0	0	-	4.121	-	4.289	-	-	0	-	0.00%
2018-10-12	0	6.160	4.200	6.410	-	-	0	0	-	4.121	2.810	4.289	-	-	0	-	0.00%
2018-10-11	0	6.160	4.230	6.380	-	-	0	0	-	4.121	2.830	4.269	-	-	0	-	0.00%
2018-10-10	0	6.160	4.200	6.400	-	-	0	0	-	4.121	2.810	4.282	-	-	0	-	0.00%
2018-10-09	0	6.160	4.300	6.600	-	-	0	0	-	4.121	2.877	4.416	-	-	0	-	0.00%
2018-10-08	0	6.160	6.160	6.600	6.160	6.160	500	3,080	6.1600	4.121	4.121	4.416	4.121	4.121	747	4.1215	2.84%
2018-10-05	0	5.990	4.340	5.990	-	-	0	0	-	4.008	2.904	4.008	-	-	0	-	0.00%
2018-10-04	0	5.990	4.300	5.990	-	-	0	0	-	4.008	2.877	4.008	-	-	0	-	0.00%
2018-10-03	0	5.990	4.290	5.990	-	-	0	0	-	4.008	2.870	4.008	-	-	0	-	0.00%
2018-10-02	0	5.990	4.200	5.990	-	-	0	0	-	4.008	2.810	4.008	-	-	0	-	0.00%
2018-09-28	0	5.990	-	5.990	-	-	0	0	-	4.008	-	4.008	-	-	0	-	0.00%
2018-09-27	0	5.990	4.800	6.460	-	-	0	0	-	4.008	3.212	4.322	-	-	0	-	0.00%
2018-09-26	0	5.990	5.990	6.200	5.990	6.200	7,500	46,395	6.1860	4.008	4.008	4.148	4.008	4.148	11,210	4.1389	0.00%
2018-09-24	0	5.990	4.350	6.490	-	-	0	0	-	4.008	2.910	4.342	-	-	0	-	0.00%
2018-09-21	0	5.990	5.750	6.100	-	-	0	0	-	4.008	3.847	4.081	-	-	0	-	0.00%
2018-09-20	0	5.990	5.820	6.000	-	-	0	0	-	4.008	3.894	4.014	-	-	0	-	0.00%
2018-09-19	0	5.990	5.880	6.100	5.880	5.990	41,000	243,585	5.9411	4.008	3.934	4.081	3.934	4.008	61,279	3.9750	-3.39%
2018-09-18	0	6.200	4.470	6.200	-	-	0	0	-	4.148	2.991	4.148	-	-	0	-	0.00%
2018-09-17	0	6.200	-	6.200	-	-	0	0	-	4.148	-	4.148	-	-	0	-	0.00%
2018-09-14	0	6.200	4.450	-	-	-	0	0	-	4.148	2.977	-	-	-	0	-	0.00%
2018-09-13	0	6.200	4.660	-	-	-	0	0	-	4.148	3.118	-	-	-	0	-	0.00%
2018-09-12	0	6.200	-	-	-	-	0	0	-	4.148	-	-	-	-	0	-	0.00%
2018-09-11	0	6.200	4.670	6.200	6.200	6.200	500	3,100	6.2000	4.148	3.125	4.148	4.148	4.148	747	4.1482	0.00%
2018-09-10	0	6.200	-	6.440	-	-	0	0	-	4.148	-	4.309	-	-	0	-	0.00%
2018-09-07	0	6.200	5.600	6.660	6.200	6.200	1,500	9,300	6.2000	4.148	3.747	4.456	4.148	4.148	2,242	4.1482	0.00%
2018-09-06	0	6.200	6.200	6.590	-	-	0	0	-	4.148	4.148	4.409	-	-	0	-	0.00%
2018-09-05	0	6.200	5.360	6.200	-	-	0	0	-	4.148	3.586	4.148	-	-	0	-	-1.59%
2018-09-04	0	6.300	5.360	6.300	-	-	0	0	-	4.215	3.586	4.215	-	-	0	-	0.00%
2018-09-03	0	6.300	6.300	6.380	5.700	6.300	3,000	18,600	6.2000	4.215	4.215	4.269	3.814	4.215	4,484	4.1482	0.00%
2018-08-31	0	6.300	6.000	6.300	-	-	0	0	-	4.215	4.014	4.215	-	-	0	-	-0.47%
2018-08-30	0	6.330	-	6.360	-	-	0	0	-	4.235	-	4.255	-	-	0	-	0.00%
2018-08-29	0	6.330	6.210	6.330	5.900	6.330	37,000	228,245	6.1688	4.235	4.155	4.235	3.948	4.235	55,301	4.1274	10.09%
2018-08-28	0	5.750	5.750	6.010	5.350	6.010	22,000	124,350	5.6523	3.847	3.847	4.021	3.580	4.021	32,881	3.7818	-5.74%
2018-08-27	0	6.100	4.580	6.100	6.100	6.100	2,000	12,200	6.1000	4.081	3.064	4.081	4.081	4.081	2,989	4.0813	0.00%
2018-08-24	0	6.100	4.580	6.270	-	-	0	0	-	4.081	3.064	4.195	-	-	0	-	0.00%
2018-08-23	0	6.100	4.490	6.100	6.100	6.100	500	3,050	6.1000	4.081	3.004	4.081	4.081	4.081	747	4.0813	2.01%
2018-08-22	0	5.980	4.500	5.980	-	-	0	0	-	4.001	3.011	4.001	-	-	0	-	-0.33%
2018-08-21	0	6.000	4.610	6.300	-	-	0	0	-	4.014	3.084	4.215	-	-	0	-	0.00%
2018-08-20	0	6.000	4.100	6.000	-	-	0	0	-	4.014	2.743	4.014	-	-	0	-	0.00%
2018-08-17	0	6.000	4.310	6.300	-	-	0	0	-	4.014	2.884	4.215	-	-	0	-	0.00%
2018-08-16	0	6.000	4.820	6.300	-	-	0	0	-	4.014	3.225	4.215	-	-	0	-	0.00%
2018-08-15	0	6.000	4.080	6.000	-	-	0	0	-	4.014	2.730	4.014	-	-	0	-	0.00%
2018-08-14	0	6.000	4.300	6.000	-	-	0	0	-	4.014	2.877	4.014	-	-	0	-	0.00%
2018-08-13	0	6.000	4.460	6.300	-	-	0	0	-	4.014	2.984	4.215	-	-	0	-	0.00%
2018-08-10	0	6.000	5.400	6.200	-	-	0	0	-	4.014	3.613	4.148	-	-	0	-	0.00%
2018-08-09	0	6.000	5.710	6.320	-	-	0	0	-	4.014	3.820	4.229	-	-	0	-	0.00%
2018-08-08	0	6.000	5.860	6.320	6.000	6.000	8,000	48,000	6.0000	4.014	3.921	4.229	4.014	4.014	11,957	4.0144	-3.23%
2018-08-07	0	6.200	4.460	6.200	-	-	0	0	-	4.148	2.984	4.148	-	-	0	-	0.00%
2018-08-06	0	6.200	4.520	6.200	-	-	0	0	-	4.148	3.024	4.148	-	-	0	-	-0.16%
2018-08-03	0	6.210	-	6.210	6.210	6.210	500	3,105	6.2100	4.155	-	4.155	4.155	4.155	747	4.1549	0.00%
2018-08-02	0	6.210	6.210	6.340	6.210	6.210	2,000	12,420	6.2100	4.155	4.155	4.242	4.155	4.155	2,989	4.1549	0.00%
2018-08-01	0	6.210	-	6.210	-	-	0	0	-	4.155	-	4.155	-	-	0	-	0.00%
2018-07-31	0	6.210	-	6.400	6.200	6.300	37,000	230,660	6.2341	4.155	-	4.282	4.148	4.215	55,301	4.1710	-5.91%
2018-07-30	0	6.600	6.000	6.600	-	-	0	0	-	4.416	4.014	4.416	-	-	0	-	-5.31%
2018-07-27	0	6.970	5.230	6.970	-	-	0	0	-	4.663	3.499	4.663	-	-	0	-	0.00%
2018-07-26	0	6.970	6.970	6.990	-	-	0	0	-	4.663	4.663	4.677	-	-	0	-	0.00%
2018-07-25	0	6.970	5.230	7.000	-	-	0	0	-	4.663	3.499	4.683	-	-	0	-	0.00%
2018-07-24	0	6.970	5.220	6.970	-	-	0	0	-	4.663	3.493	4.663	-	-	0	-	-0.14%
2018-07-23	0	6.980	5.060	6.980	-	-	0	0	-	4.670	3.385	4.670	-	-	0	-	-0.14%
2018-07-20	0	6.990	5.060	6.990	-	-	0	0	-	4.677	3.385	4.677	-	-	0	-	0.00%
2018-07-19	0	6.990	5.070	6.990	-	-	0	0	-	4.677	3.392	4.677	-	-	0	-	-0.14%
2018-07-18	0	7.000	5.060	7.000	-	-	0	0	-	4.683	3.385	4.683	-	-	0	-	0.00%
2018-07-17	0	7.000	5.050	-	-	-	0	0	-	4.683	3.379	-	-	-	0	-	0.00%
2018-07-16	0	7.000	5.050	-	-	-	0	0	-	4.683	3.379	-	-	-	0	-	0.00%
2018-07-13	0	7.000	-	7.000	-	-	0	0	-	4.683	-	4.683	-	-	0	-	0.00%
2018-07-12	0	7.000	5.050	7.000	-	-	0	0	-	4.683	3.379	4.683	-	-	0	-	0.00%
2018-07-11	0	7.000	5.000	7.000	-	-	0	0	-	4.683	3.345	4.683	-	-	0	-	0.00%
2018-07-10	0	7.000	5.000	7.000	-	-	0	0	-	4.683	3.345	4.683	-	-	0	-	0.00%
2018-07-09	0	7.000	5.040	7.000	-	-	0	0	-	4.683	3.372	4.683	-	-	0	-	0.00%
2018-07-06	0	7.000	5.170	7.000	-	-	0	0	-	4.683	3.459	4.683	-	-	0	-	-2.23%
2018-07-05	0	7.160	5.160	7.340	-	-	0	0	-	4.791	3.452	4.911	-	-	0	-	0.00%
2018-07-04	0	7.160	-	7.160	7.360	7.360	500	3,680	7.3600	4.791	-	4.791	4.924	4.924	747	4.9244	-2.72%
2018-07-03	0	7.360	-	7.360	7.360	7.380	30,000	221,320	7.3773	4.924	-	4.924	4.924	4.938	44,838	4.9360	-0.27%
2018-06-29	0	7.380	6.650	7.380	6.300	7.400	63,000	432,630	6.8671	4.938	4.449	4.938	4.215	4.951	94,160	4.5946	15.31%
2018-06-28	0	6.400	5.410	6.400	-	-	0	0	-	4.282	3.620	4.282	-	-	0	-	0.00%
2018-06-27	0	6.400	5.420	6.450	-	-	0	0	-	4.282	3.626	4.316	-	-	0	-	0.00%
2018-06-26	0	6.400	5.420	-	-	-	0	0	-	4.282	3.626	-	-	-	0	-	0.00%
2018-06-25	0	6.400	5.420	-	-	-	0	0	-	4.282	3.626	-	-	-	0	-	0.00%
2018-06-22	0	6.400	5.420	-	-	-	0	0	-	4.282	3.626	-	-	-	0	-	0.00%
2018-06-21	0	6.400	5.420	6.400	-	-	0	0	-	4.282	3.626	4.282	-	-	0	-	0.00%
2018-06-20	0	6.400	4.800	-	-	-	0	0	-	4.282	3.212	-	-	-	0	-	0.00%
2018-06-19	0	6.400	4.590	-	-	-	0	0	-	4.282	3.071	-	-	-	0	-	0.00%
2018-06-15	0	6.400	4.590	-	-	-	0	0	-	4.282	3.071	-	-	-	0	-	0.00%
2018-06-14	0	6.400	4.590	6.550	-	-	0	0	-	4.282	3.071	4.382	-	-	0	-	0.00%
2018-06-13	0	6.400	4.400	6.550	-	-	0	0	-	4.282	2.944	4.382	-	-	0	-	0.00%
2018-06-12	0	6.400	4.600	6.520	-	-	0	0	-	4.282	3.078	4.362	-	-	0	-	0.00%
2018-06-11	0	6.400	4.600	6.500	-	-	0	0	-	4.282	3.078	4.349	-	-	0	-	0.00%
2018-06-08	0	6.400	4.610	6.550	-	-	0	0	-	4.282	3.084	4.382	-	-	0	-	0.00%
2018-06-07	0	6.400	4.600	6.550	-	-	0	0	-	4.282	3.078	4.382	-	-	0	-	0.00%
2018-06-06	0	6.400	4.600	6.550	-	-	0	0	-	4.282	3.078	4.382	-	-	0	-	0.00%
2018-06-05	0	6.400	4.600	6.550	-	-	0	0	-	4.282	3.078	4.382	-	-	0	-	0.00%
2018-06-04	0	6.400	4.380	6.550	-	-	0	0	-	4.282	2.931	4.382	-	-	0	-	0.00%
2018-06-01	0	6.400	4.400	6.550	-	-	0	0	-	4.282	2.944	4.382	-	-	0	-	0.00%
2018-05-31	0	6.400	6.400	6.680	6.400	6.400	2,500	16,000	6.4000	4.282	4.282	4.469	4.282	4.282	3,737	4.2821	-1.39%
2018-05-30	0	6.490	5.500	6.680	-	-	0	0	-	4.342	3.680	4.469	-	-	0	-	0.00%
2018-05-29	0	6.490	6.100	6.490	-	-	0	0	-	4.342	4.081	4.342	-	-	0	-	-1.52%
2018-05-28	0	6.590	5.600	6.590	-	-	0	0	-	4.409	3.747	4.409	-	-	0	-	0.00%
2018-05-25	0	6.590	5.500	6.590	-	-	0	0	-	4.409	3.680	4.409	-	-	0	-	-0.75%
2018-05-24	0	6.640	5.700	6.640	-	-	0	0	-	4.443	3.814	4.443	-	-	0	-	0.00%
2018-05-23	0	6.640	5.600	6.780	-	-	0	0	-	4.443	3.747	4.536	-	-	0	-	0.00%
2018-05-21	0	6.640	6.000	6.640	6.650	6.650	2,000	13,300	6.6500	4.443	4.014	4.443	4.449	4.449	2,989	4.4493	-0.94%
2018-05-18	0	6.703	6.000	6.790	-	-	0	0	-	4.485	4.014	4.543	-	-	0	-	0.00%
2018-05-17	0	6.703	4.830	6.710	-	-	0	0	-	4.485	3.232	4.489	-	-	0	-	-0.00%
2018-05-16	0	6.950	6.200	6.950	6.950	6.950	1,000	6,950	6.9500	4.485	4.001	4.485	4.485	4.485	1,550	4.4848	-0.29%
2018-05-15	0	6.970	5.550	7.040	-	-	0	0	-	4.498	3.581	4.543	-	-	0	-	0.00%
2018-05-14	0	6.970	5.680	6.970	-	-	0	0	-	4.498	3.665	4.498	-	-	0	-	-0.29%
2018-05-11	0	6.990	5.550	6.990	6.950	7.040	3,000	20,995	6.9983	4.511	3.581	4.511	4.485	4.543	4,649	4.5160	1.30%
2018-05-10	0	6.900	6.150	6.950	-	-	0	0	-	4.453	3.969	4.485	-	-	0	-	0.00%
2018-05-09	0	6.900	5.610	6.900	-	-	0	0	-	4.453	3.620	4.453	-	-	0	-	-0.72%
2018-05-08	0	6.950	5.570	6.950	-	-	0	0	-	4.485	3.594	4.485	-	-	0	-	0.00%
2018-05-07	0	6.950	5.570	6.950	-	-	0	0	-	4.485	3.594	4.485	-	-	0	-	0.00%
2018-05-04	0	6.950	5.560	7.180	-	-	0	0	-	4.485	3.588	4.633	-	-	0	-	0.00%
2018-05-03	0	6.950	5.580	6.980	-	-	0	0	-	4.485	3.601	4.504	-	-	0	-	0.00%
2018-05-02	0	6.950	6.190	6.980	-	-	0	0	-	4.485	3.994	4.504	-	-	0	-	0.00%
2018-04-30	0	6.950	6.180	6.950	-	-	0	0	-	4.485	3.988	4.485	-	-	0	-	-0.43%
2018-04-27	0	6.980	5.980	6.980	-	-	0	0	-	4.504	3.859	4.504	-	-	0	-	-0.14%
2018-04-26	0	6.990	5.600	7.140	-	-	0	0	-	4.511	3.614	4.607	-	-	0	-	0.00%
2018-04-25	0	6.990	6.990	7.000	6.720	6.900	2,000	13,675	6.8375	4.511	4.511	4.517	4.336	4.453	3,099	4.4122	4.02%
2018-04-24	0	6.720	-	6.830	-	-	0	0	-	4.336	-	4.407	-	-	0	-	0.00%
2018-04-23	0	6.720	5.040	6.780	6.700	6.720	16,000	107,510	6.7194	4.336	3.252	4.375	4.323	4.336	24,795	4.3360	0.30%
2018-04-20	0	6.700	5.610	6.700	-	-	0	0	-	4.323	3.620	4.323	-	-	0	-	0.00%
2018-04-19	0	6.700	5.610	6.700	-	-	0	0	-	4.323	3.620	4.323	-	-	0	-	-0.59%
2018-04-18	0	6.740	5.600	6.750	6.620	6.740	2,000	13,360	6.6800	4.349	3.614	4.356	4.272	4.349	3,099	4.3106	1.81%
2018-04-17	0	6.620	5.610	6.620	-	-	0	0	-	4.272	3.620	4.272	-	-	0	-	0.00%
2018-04-16	0	6.620	5.410	6.620	-	-	0	0	-	4.272	3.491	4.272	-	-	0	-	0.00%
2018-04-13	0	6.620	5.410	6.650	-	-	0	0	-	4.272	3.491	4.291	-	-	0	-	0.00%
2018-04-12	0	6.620	5.410	6.670	-	-	0	0	-	4.272	3.491	4.304	-	-	0	-	0.00%
2018-04-11	0	6.620	5.150	6.670	-	-	0	0	-	4.272	3.323	4.304	-	-	0	-	0.00%
2018-04-10	0	6.620	5.170	6.620	-	-	0	0	-	4.272	3.336	4.272	-	-	0	-	-0.45%
2018-04-09	0	6.650	5.190	6.660	-	-	0	0	-	4.291	3.349	4.298	-	-	0	-	-0.30%
2018-04-06	0	6.670	5.180	6.800	-	-	0	0	-	4.304	3.343	4.388	-	-	0	-	0.00%
2018-04-04	0	6.670	5.250	6.670	-	-	0	0	-	4.304	3.388	4.304	-	-	0	-	-0.30%
2018-04-03	0	6.690	5.510	6.690	6.690	6.690	3,000	20,070	6.6900	4.317	3.556	4.317	4.317	4.317	4,649	4.3170	-1.33%
2018-03-29	0	6.780	5.410	6.780	-	-	0	0	-	4.375	3.491	4.375	-	-	0	-	0.00%
2018-03-28	0	6.780	5.410	6.780	-	-	0	0	-	4.375	3.491	4.375	-	-	0	-	0.00%
2018-03-27	0	6.780	5.910	6.780	-	-	0	0	-	4.375	3.814	4.375	-	-	0	-	-0.44%
2018-03-26	0	6.810	5.320	6.810	-	-	0	0	-	4.394	3.433	4.394	-	-	0	-	-0.15%
2018-03-23	0	6.820	6.820	6.850	-	-	0	0	-	4.401	4.401	4.420	-	-	0	-	1.79%
2018-03-22	0	6.700	5.500	6.900	6.630	6.800	8,500	56,525	6.6500	4.323	3.549	4.453	4.278	4.388	13,172	4.2912	1.06%
2018-03-21	0	6.630	5.520	6.640	-	-	0	0	-	4.278	3.562	4.285	-	-	0	-	0.00%
2018-03-20	0	6.630	5.510	6.640	-	-	0	0	-	4.278	3.556	4.285	-	-	0	-	0.00%
2018-03-19	0	6.630	5.510	6.640	-	-	0	0	-	4.278	3.556	4.285	-	-	0	-	0.00%
2018-03-16	0	6.630	6.320	6.630	-	-	0	0	-	4.278	4.078	4.278	-	-	0	-	-0.15%
2018-03-15	0	6.640	5.510	6.640	-	-	0	0	-	4.285	3.556	4.285	-	-	0	-	0.00%
2018-03-14	0	6.640	5.630	6.640	-	-	0	0	-	4.285	3.633	4.285	-	-	0	-	0.00%
2018-03-13	0	6.640	5.600	6.640	6.650	6.650	5,000	33,250	6.6500	4.285	3.614	4.285	4.291	4.291	7,748	4.2912	-1.63%
2018-03-12	0	6.750	6.500	6.750	-	-	0	0	-	4.356	4.194	4.356	-	-	0	-	0.00%
2018-03-09	0	6.750	5.560	6.750	-	-	0	0	-	4.356	3.588	4.356	-	-	0	-	0.00%
2018-03-08	0	6.750	5.590	-	-	-	0	0	-	4.356	3.607	-	-	-	0	-	0.00%
2018-03-07	0	6.750	5.680	-	-	-	0	0	-	4.356	3.665	-	-	-	0	-	0.00%
2018-03-06	0	6.750	5.530	6.750	-	-	0	0	-	4.356	3.568	4.356	-	-	0	-	0.00%
2018-03-05	0	6.750	5.530	6.750	-	-	0	0	-	4.356	3.568	4.356	-	-	0	-	0.00%
2018-03-02	0	6.750	5.510	6.750	-	-	0	0	-	4.356	3.556	4.356	-	-	0	-	0.00%
2018-03-01	0	6.750	6.010	-	-	-	0	0	-	4.356	3.878	-	-	-	0	-	0.00%
2018-02-28	0	6.750	5.630	-	-	-	0	0	-	4.356	3.633	-	-	-	0	-	0.00%
2018-02-27	0	6.750	6.750	6.920	6.550	6.920	21,500	141,255	6.5700	4.356	4.356	4.465	4.227	4.465	33,318	4.2396	1.81%
2018-02-26	0	6.630	6.630	-	6.630	6.630	2,500	16,575	6.6300	4.278	4.278	-	4.278	4.278	3,874	4.2783	-0.15%
2018-02-23	0	6.640	6.400	6.640	-	-	0	0	-	4.285	4.130	4.285	-	-	0	-	-0.15%
2018-02-22	0	6.650	5.630	6.650	5.630	6.650	10,500	69,295	6.5995	4.291	3.633	4.291	3.633	4.291	16,272	4.2586	0.91%
2018-02-21	0	6.590	5.620	6.640	6.590	6.590	500	3,295	6.5900	4.253	3.627	4.285	4.253	4.253	775	4.2525	0.61%
2018-02-20	0	6.550	5.610	6.650	-	-	0	0	-	4.227	3.620	4.291	-	-	0	-	0.00%
2018-02-15	0	6.550	5.620	-	-	-	0	0	-	4.227	3.627	-	-	-	0	-	0.00%
2018-02-14	0	6.550	5.610	-	-	-	0	0	-	4.227	3.620	-	-	-	0	-	0.00%
2018-02-13	0	6.550	6.100	6.550	6.100	6.550	3,500	21,835	6.2386	4.227	3.936	4.227	3.936	4.227	5,424	4.0257	2.99%
2018-02-12	0	6.360	5.240	6.360	-	-	0	0	-	4.104	3.381	4.104	-	-	0	-	0.00%
2018-02-09	0	6.360	6.360	-	5.400	6.360	53,000	315,700	5.9566	4.104	4.104	-	3.485	4.104	82,133	3.8438	-3.49%
2018-02-08	0	6.590	5.800	6.690	-	-	0	0	-	4.253	3.743	4.317	-	-	0	-	0.00%
2018-02-07	0	6.590	5.810	6.590	-	-	0	0	-	4.253	3.749	4.253	-	-	0	-	-0.15%
2018-02-06	0	6.600	5.810	6.600	-	-	0	0	-	4.259	3.749	4.259	-	-	0	-	0.00%
2018-02-05	0	6.600	6.370	6.600	-	-	8,500	56,185	6.6100	4.259	4.111	4.259	-	-	13,172	4.2654	-0.30%
2018-02-02	0	6.620	6.610	6.620	6.620	6.620	7,000	46,340	6.6200	4.272	4.265	4.272	4.272	4.272	10,848	4.2719	-1.19%
2018-02-01	0	6.700	6.610	6.700	6.700	6.700	2,500	16,750	6.7000	4.323	4.265	4.323	4.323	4.323	3,874	4.3235	1.36%
2018-01-31	0	6.610	6.610	6.700	6.610	6.610	500	3,305	6.6100	4.265	4.265	4.323	4.265	4.265	775	4.2654	0.00%
2018-01-30	0	6.610	6.610	6.840	6.610	6.610	5,000	33,050	6.6100	4.265	4.265	4.414	4.265	4.265	7,748	4.2654	-3.50%
2018-01-29	0	6.850	6.610	6.850	-	-	0	0	-	4.420	4.265	4.420	-	-	0	-	0.00%
2018-01-26	0	6.850	6.610	6.850	6.800	6.850	15,000	102,670	6.8447	4.420	4.265	4.420	4.388	4.420	23,245	4.4168	1.63%
2018-01-25	0	6.740	6.740	6.850	6.740	6.740	1,000	6,740	6.7400	4.349	4.349	4.420	4.349	4.349	1,550	4.3493	0.00%
2018-01-24	0	6.740	6.600	6.750	6.740	6.750	32,000	215,970	6.7491	4.349	4.259	4.356	4.349	4.356	49,590	4.3551	-0.15%
2018-01-23	0	6.750	6.670	6.830	6.640	6.750	37,000	249,025	6.7304	4.356	4.304	4.407	4.285	4.356	57,338	4.3431	-1.46%
2018-01-22	0	6.850	6.650	6.850	6.590	6.850	54,500	362,440	6.6503	4.420	4.291	4.420	4.253	4.420	84,457	4.2914	1.18%
2018-01-19	0	6.770	6.630	6.770	6.630	6.780	49,500	334,915	6.7660	4.369	4.278	4.369	4.278	4.375	76,709	4.3660	-3.01%
2018-01-18	0	6.980	6.800	6.980	6.600	7.000	61,500	407,460	6.6254	4.504	4.388	4.504	4.259	4.517	95,305	4.2753	5.76%
2018-01-17	0	6.600	6.600	6.800	6.600	6.600	50,000	330,000	6.6000	4.259	4.259	4.388	4.259	4.259	77,484	4.2590	-0.15%
2018-01-16	0	6.610	6.610	6.800	6.600	6.600	30,000	198,000	6.6000	4.265	4.265	4.388	4.259	4.259	46,490	4.2590	0.15%
2018-01-15	0	6.600	6.600	-	6.600	6.600	31,000	204,600	6.6000	4.259	4.259	-	4.259	4.259	48,040	4.2590	0.00%
2018-01-12	0	6.600	6.600	6.800	6.600	6.600	6,500	42,900	6.6000	4.259	4.259	4.388	4.259	4.259	10,073	4.2590	-0.75%
2018-01-11	0	6.650	6.650	6.850	6.650	6.650	58,500	389,025	6.6500	4.291	4.291	4.420	4.291	4.291	90,656	4.2912	0.00%
2018-01-10	0	6.650	6.650	-	6.650	6.650	45,000	299,250	6.6500	4.291	4.291	-	4.291	4.291	69,735	4.2912	0.00%
2018-01-09	0	6.650	6.650	6.800	6.600	6.800	28,500	192,140	6.7418	4.291	4.291	4.388	4.259	4.388	44,166	4.3504	0.00%
2018-01-08	0	6.650	6.650	6.850	6.650	6.660	64,000	425,605	6.6501	4.291	4.291	4.420	4.291	4.298	99,179	4.2913	0.00%
2018-01-05	0	6.650	6.650	-	6.630	6.650	3,000	19,930	6.6433	4.291	4.291	-	4.278	4.291	4,649	4.2869	0.00%
2018-01-04	0	6.650	6.650	6.850	6.650	6.650	500	3,325	6.6500	4.291	4.291	4.420	4.291	4.291	775	4.2912	-3.62%
2018-01-03	0	6.900	6.900	6.930	6.900	6.900	2,500	17,250	6.9000	4.453	4.453	4.472	4.453	4.453	3,874	4.4525	-0.58%
2018-01-02	0	6.940	6.650	6.940	-	-	0	0	-	4.478	4.291	4.478	-	-	0	-	-4.93%
2017-12-29	0	7.300	7.300	-	6.650	6.940	246,500	1,652,945	6.7057	4.711	4.711	-	4.291	4.478	381,995	4.3271	10.61%
2017-12-28	0	6.600	6.550	6.600	6.550	6.600	294,500	1,940,000	6.5874	4.259	4.227	4.259	4.227	4.259	456,380	4.2508	3.12%
2017-12-27	0	6.400	6.400	6.610	6.400	6.500	375,500	2,407,725	6.4121	4.130	4.130	4.265	4.130	4.194	581,903	4.1377	3.23%
2017-12-22	0	6.200	6.200	6.480	6.200	6.350	41,500	260,935	6.2876	4.001	4.001	4.182	4.001	4.098	64,312	4.0574	0.00%
2017-12-21	0	6.200	6.200	6.490	6.200	6.300	74,301	465,638	6.2669	4.001	4.001	4.188	4.001	4.065	115,142	4.0440	-1.43%
2017-12-20	0	6.290	6.230	6.300	6.200	6.330	42,500	267,695	6.2987	4.059	4.020	4.065	4.001	4.085	65,861	4.0645	1.13%
2017-12-19	0	6.220	6.200	6.330	6.150	6.330	45,000	282,750	6.2833	4.014	4.001	4.085	3.969	4.085	69,735	4.0546	0.16%
2017-12-18	0	6.210	6.210	6.270	6.200	6.350	54,000	339,320	6.2837	4.007	4.007	4.046	4.001	4.098	83,682	4.0549	-0.96%
2017-12-15	0	6.270	6.230	6.300	6.270	6.300	29,000	182,580	6.2959	4.046	4.020	4.065	4.046	4.065	44,941	4.0627	-3.24%
2017-12-14	0	6.480	6.250	6.480	6.340	6.500	14,000	90,635	6.4739	4.182	4.033	4.182	4.091	4.194	21,695	4.1776	1.25%
2017-12-13	0	6.400	6.200	6.550	-	-	0	0	-	4.130	4.001	4.227	-	-	0	-	0.00%
2017-12-12	0	6.400	6.220	6.400	6.150	6.400	38,500	240,605	6.2495	4.130	4.014	4.130	3.969	4.130	59,663	4.0328	3.23%
2017-12-11	0	6.200	4.820	6.200	6.150	6.400	106,000	666,820	6.2908	4.001	3.110	4.001	3.969	4.130	164,266	4.0594	-2.21%
2017-12-08	0	6.340	4.840	6.550	6.330	6.360	31,000	196,855	6.3502	4.091	3.123	4.227	4.085	4.104	48,040	4.0977	-0.16%
2017-12-07	0	6.350	6.350	6.430	6.350	6.430	29,000	186,135	6.4184	4.098	4.098	4.149	4.098	4.149	44,941	4.1418	0.00%
2017-12-06	0	6.350	6.350	6.450	6.350	6.450	33,500	215,235	6.4249	4.098	4.098	4.162	4.098	4.162	51,914	4.1460	-1.85%
2017-12-05	0	6.470	6.470	6.480	6.360	6.990	44,000	283,430	6.4416	4.175	4.175	4.182	4.104	4.511	68,186	4.1567	1.89%
2017-12-04	0	6.350	6.350	6.530	5.600	6.400	59,500	376,435	6.3266	4.098	4.098	4.214	3.614	4.130	92,206	4.0826	-0.47%
2017-12-01	0	6.380	6.380	7.020	-	-	0	0	-	4.117	4.117	4.530	-	-	0	-	0.00%
2017-11-30	0	6.380	6.380	6.580	-	-	0	0	-	4.117	4.117	4.246	-	-	0	-	0.31%
2017-11-29	0	6.360	6.360	6.990	6.350	6.430	23,500	150,855	6.4194	4.104	4.104	4.511	4.098	4.149	36,417	4.1424	0.16%
2017-11-28	0	6.350	6.350	6.500	6.350	6.350	2,000	12,700	6.3500	4.098	4.098	4.194	4.098	4.098	3,099	4.0976	-1.40%
2017-11-27	0	6.440	6.350	6.500	6.440	6.440	2,000	12,880	6.4400	4.156	4.098	4.194	4.156	4.156	3,099	4.1557	0.00%
2017-11-24	0	6.440	6.350	6.600	-	-	0	0	-	4.156	4.098	4.259	-	-	0	-	0.00%
2017-11-23	0	6.440	6.350	6.480	-	-	0	0	-	4.156	4.098	4.182	-	-	0	-	0.00%
2017-11-22	0	6.440	6.400	6.440	6.450	6.450	35,000	225,750	6.4500	4.156	4.130	4.156	4.162	4.162	54,239	4.1622	-0.92%
2017-11-21	0	6.500	6.350	6.500	6.500	6.500	15,000	97,500	6.5000	4.194	4.098	4.194	4.194	4.194	23,245	4.1944	0.00%
2017-11-20	0	6.500	6.360	6.500	6.350	6.500	20,000	129,250	6.4625	4.194	4.104	4.194	4.098	4.194	30,994	4.1702	0.00%
2017-11-17	0	6.500	6.350	6.500	6.500	6.500	15,000	97,500	6.5000	4.194	4.098	4.194	4.194	4.194	23,245	4.1944	0.00%
2017-11-16	0	6.500	6.350	6.600	-	-	0	0	-	4.194	4.098	4.259	-	-	0	-	0.00%
2017-11-15	0	6.500	6.490	6.500	6.500	6.500	15,000	97,500	6.5000	4.194	4.188	4.194	4.194	4.194	23,245	4.1944	0.00%
2017-11-14	0	6.500	6.350	6.540	6.500	6.550	17,000	110,985	6.5285	4.194	4.098	4.220	4.194	4.227	26,344	4.2128	2.04%
2017-11-13	0	6.370	6.370	6.640	6.360	6.650	16,500	109,165	6.6161	4.111	4.111	4.285	4.104	4.291	25,570	4.2693	-2.75%
2017-11-10	0	6.550	6.360	6.580	6.500	6.630	25,500	168,200	6.5961	4.227	4.104	4.246	4.194	4.278	39,517	4.2564	-1.50%
2017-11-09	0	6.650	6.350	6.660	-	-	0	0	-	4.291	4.098	4.298	-	-	0	-	0.00%
2017-11-08	0	6.650	6.350	6.700	6.650	6.650	2,000	13,300	6.6500	4.291	4.098	4.323	4.291	4.291	3,099	4.2912	-0.30%
2017-11-07	0	6.670	6.350	6.670	6.670	6.670	15,000	100,050	6.6700	4.304	4.098	4.304	4.304	4.304	23,245	4.3041	0.00%
2017-11-06	0	6.670	6.350	6.670	6.670	6.700	15,000	100,455	6.6970	4.304	4.098	4.304	4.304	4.323	23,245	4.3215	0.00%
2017-11-03	0	6.670	6.350	6.670	6.670	6.670	15,000	100,050	6.6700	4.304	4.098	4.304	4.304	4.304	23,245	4.3041	0.00%
2017-11-02	0	6.670	6.350	6.800	6.670	6.670	15,000	100,050	6.6700	4.304	4.098	4.388	4.304	4.304	23,245	4.3041	-0.45%
2017-11-01	0	6.700	6.350	6.900	6.700	6.700	1,000	6,700	6.7000	4.323	4.098	4.453	4.323	4.323	1,550	4.3235	0.00%
2017-10-31	0	6.700	6.350	6.800	6.690	6.700	9,000	60,240	6.6933	4.323	4.098	4.388	4.317	4.323	13,947	4.3192	0.00%
2017-10-30	0	6.700	6.350	7.300	-	-	0	0	-	4.323	4.098	4.711	-	-	0	-	0.00%
2017-10-27	0	6.700	6.350	6.900	-	-	0	0	-	4.323	4.098	4.453	-	-	0	-	0.00%
2017-10-26	0	6.700	6.350	6.750	-	-	0	0	-	4.323	4.098	4.356	-	-	0	-	0.00%
2017-10-25	0	6.700	6.500	7.900	6.700	6.700	10,000	67,000	6.7000	4.323	4.194	5.098	4.323	4.323	15,497	4.3235	0.00%
2017-10-24	0	6.700	6.500	6.750	6.690	6.700	8,500	56,905	6.6947	4.323	4.194	4.356	4.317	4.323	13,172	4.3201	0.00%
2017-10-23	0	6.700	6.500	6.900	-	-	0	0	-	4.323	4.194	4.453	-	-	0	-	0.00%
2017-10-20	0	6.700	6.650	6.850	6.700	6.700	16,000	108,100	6.7563	4.323	4.291	4.420	4.323	4.323	24,795	4.3598	0.75%
2017-10-19	0	6.650	6.500	6.700	-	-	0	0	-	4.291	4.194	4.323	-	-	0	-	0.00%
2017-10-18	0	6.650	6.650	6.800	-	-	0	0	-	4.291	4.291	4.388	-	-	0	-	0.00%
2017-10-17	0	6.650	6.650	6.800	6.650	6.650	1,000	6,650	6.6500	4.291	4.291	4.388	4.291	4.291	1,550	4.2912	0.00%
2017-10-16	0	6.650	5.740	6.850	6.650	6.650	3,000	19,950	6.6500	4.291	3.704	4.420	4.291	4.291	4,649	4.2912	0.00%
2017-10-13	0	6.650	6.650	6.900	6.650	6.650	9,000	59,850	6.6500	4.291	4.291	4.453	4.291	4.291	13,947	4.2912	-0.89%
2017-10-12	0	6.710	6.500	6.710	6.600	6.750	23,000	152,275	6.6207	4.330	4.194	4.330	4.259	4.356	35,643	4.2723	1.67%
2017-10-11	0	6.600	6.600	6.800	6.600	6.610	17,000	112,285	6.6050	4.259	4.259	4.388	4.259	4.265	26,344	4.2622	-0.75%
2017-10-10	0	6.650	6.550	6.650	6.650	6.650	5,000	33,250	6.6500	4.291	4.227	4.291	4.291	4.291	7,748	4.2912	0.00%
2017-10-09	0	6.650	6.550	6.650	6.650	6.650	15,000	99,750	6.6500	4.291	4.227	4.291	4.291	4.291	23,245	4.2912	1.37%
2017-10-06	0	6.560	6.560	6.670	6.550	6.700	34,000	225,400	6.6294	4.233	4.233	4.304	4.227	4.323	52,689	4.2779	-3.53%
2017-10-04	0	6.800	6.750	6.800	6.500	7.200	30,000	200,400	6.6800	4.388	4.356	4.388	4.194	4.646	46,490	4.3106	3.03%
2017-10-03	0	6.600	6.550	6.600	6.600	6.600	30,000	198,000	6.6000	4.259	4.227	4.259	4.259	4.259	46,490	4.2590	0.00%
2017-09-29	0	6.600	6.650	6.800	6.400	6.900	183,500	1,220,840	6.6531	4.259	4.291	4.388	4.130	4.453	284,366	4.2932	6.28%
2017-09-28	0	6.210	6.200	6.250	6.210	6.900	176,500	1,189,120	6.7372	4.007	4.001	4.033	4.007	4.453	273,518	4.3475	0.16%
2017-09-27	0	6.200	5.750	6.200	-	-	0	0	-	4.001	3.710	4.001	-	-	0	-	0.00%
2017-09-26	0	6.200	5.750	6.700	-	-	0	0	-	4.001	3.710	4.323	-	-	0	-	0.00%
2017-09-25	0	6.200	5.710	7.000	-	-	0	0	-	4.001	3.685	4.517	-	-	0	-	0.00%
2017-09-22	0	6.200	5.710	6.200	-	-	0	0	-	4.001	3.685	4.001	-	-	0	-	0.00%
2017-09-21	0	6.200	5.710	6.200	-	-	0	0	-	4.001	3.685	4.001	-	-	0	-	-1.27%
2017-09-20	0	6.280	5.710	6.280	6.290	6.290	16,000	100,640	6.2900	4.052	3.685	4.052	4.059	4.059	24,795	4.0589	-0.79%
2017-09-19	0	6.330	5.710	6.330	-	-	0	0	-	4.085	3.685	4.085	-	-	0	-	0.00%
2017-09-18	0	6.330	5.710	6.330	-	-	0	0	-	4.085	3.685	4.085	-	-	0	-	0.00%
2017-09-15	0	6.330	5.850	6.330	6.330	6.360	4,500	28,605	6.3567	4.085	3.775	4.085	4.085	4.104	6,974	4.1019	-0.47%
2017-09-14	0	6.360	5.760	6.360	-	-	0	0	-	4.104	3.717	4.104	-	-	0	-	0.00%
2017-09-13	0	6.360	5.830	6.360	6.300	6.360	10,000	63,570	6.3570	4.104	3.762	4.104	4.065	4.104	15,497	4.1021	0.00%
2017-09-12	0	6.360	5.810	6.360	-	-	0	0	-	4.104	3.749	4.104	-	-	0	-	0.00%
2017-09-11	0	6.360	6.360	6.370	6.200	6.450	153,000	971,630	6.3505	4.104	4.104	4.111	4.001	4.162	237,100	4.0980	2.75%
2017-09-08	0	6.190	6.190	6.240	5.550	6.150	146,500	865,470	5.9076	3.994	3.994	4.027	3.581	3.969	227,028	3.8122	11.33%
2017-09-07	0	5.560	5.560	5.650	5.430	5.610	132,000	734,470	5.5642	3.588	3.588	3.646	3.504	3.620	204,557	3.5905	-2.97%
2017-09-06	0	5.730	5.390	5.730	-	-	0	0	-	3.698	3.478	3.698	-	-	0	-	-0.17%
2017-09-05	0	5.740	5.390	5.870	-	-	0	0	-	3.704	3.478	3.788	-	-	0	-	0.00%
2017-09-04	0	5.740	5.390	5.850	-	-	0	0	-	3.704	3.478	3.775	-	-	0	-	0.00%
2017-09-01	0	5.740	5.560	5.740	-	-	0	0	-	3.704	3.588	3.704	-	-	0	-	0.00%
2017-08-31	0	5.740	5.450	5.740	5.750	5.750	12,000	69,000	5.7500	3.704	3.517	3.704	3.710	3.710	18,596	3.7105	-0.17%
2017-08-30	0	5.750	5.550	5.840	5.750	6.000	32,500	188,240	5.7920	3.710	3.581	3.769	3.710	3.872	50,364	3.7376	-4.17%
2017-08-29	0	6.000	5.790	6.000	-	-	0	0	-	3.872	3.736	3.872	-	-	0	-	-2.12%
2017-08-28	0	6.130	5.810	6.130	-	-	0	0	-	3.956	3.749	3.956	-	-	0	-	-0.33%
2017-08-25	0	6.150	5.800	6.150	-	-	0	0	-	3.969	3.743	3.969	-	-	0	-	-0.32%
2017-08-24	0	6.170	5.900	6.170	5.790	6.300	5,500	34,140	6.2073	3.981	3.807	3.981	3.736	4.065	8,523	4.0055	3.18%
2017-08-22	0	5.980	4.560	5.980	-	-	0	0	-	3.859	2.943	3.859	-	-	0	-	-0.17%
2017-08-21	0	5.990	4.520	5.990	-	-	0	0	-	3.865	2.917	3.865	-	-	0	-	0.00%
2017-08-18	0	5.990	5.800	6.180	-	-	0	0	-	3.865	3.743	3.988	-	-	0	-	0.00%
2017-08-17	0	5.990	4.530	6.160	-	-	0	0	-	3.865	2.923	3.975	-	-	0	-	0.00%
2017-08-16	0	5.990	4.540	6.500	-	-	0	0	-	3.865	2.930	4.194	-	-	0	-	0.00%
2017-08-15	0	5.990	4.540	6.500	-	-	0	0	-	3.865	2.930	4.194	-	-	0	-	0.00%
2017-08-14	0	5.990	4.580	5.990	-	-	0	0	-	3.865	2.955	3.865	-	-	0	-	-0.33%
2017-08-11	0	6.010	4.590	6.150	-	-	0	0	-	3.878	2.962	3.969	-	-	0	-	0.00%
2017-08-10	0	6.010	4.550	6.200	-	-	0	0	-	3.878	2.936	4.001	-	-	0	-	0.00%
2017-08-09	0	6.010	4.550	6.200	-	-	0	0	-	3.878	2.936	4.001	-	-	0	-	0.00%
2017-08-08	0	6.010	6.010	6.150	5.760	6.010	41,000	242,620	5.9176	3.878	3.878	3.969	3.717	3.878	63,537	3.8186	0.84%
2017-08-07	0	5.960	5.800	5.960	5.790	5.990	15,000	87,050	5.8033	3.846	3.743	3.846	3.736	3.865	23,245	3.7449	-2.30%
2017-08-04	0	6.100	5.880	6.100	-	-	0	0	-	3.936	3.794	3.936	-	-	0	-	0.00%
2017-08-03	0	6.100	4.600	6.300	-	-	0	0	-	3.936	2.968	4.065	-	-	0	-	0.00%
2017-08-02	0	6.100	5.910	6.300	-	-	0	0	-	3.936	3.814	4.065	-	-	0	-	0.00%
2017-08-01	0	6.100	5.960	6.350	-	-	0	0	-	3.936	3.846	4.098	-	-	0	-	0.00%
2017-07-31	0	6.100	6.100	6.250	6.100	6.100	4,000	24,400	6.1000	3.936	3.936	4.033	3.936	3.936	6,199	3.9363	-3.17%
2017-07-28	0	6.300	4.890	6.300	6.300	6.300	2,000	12,600	6.3000	4.065	3.155	4.065	4.065	4.065	3,099	4.0654	3.45%
2017-07-27	0	6.090	6.080	6.180	6.090	6.090	1,000	6,090	6.0900	3.930	3.923	3.988	3.930	3.930	1,550	3.9299	-0.16%
2017-07-26	0	6.100	6.100	6.160	6.100	6.130	29,500	180,025	6.1025	3.936	3.936	3.975	3.936	3.956	45,715	3.9379	-0.65%
2017-07-25	0	6.140	6.140	6.180	6.060	6.180	26,500	161,950	6.1113	3.962	3.962	3.988	3.910	3.988	41,066	3.9436	2.33%
2017-07-24	0	6.000	5.510	6.020	6.000	6.000	1,000	6,000	6.0000	3.872	3.556	3.885	3.872	3.872	1,550	3.8718	0.00%
2017-07-21	0	6.000	5.990	-	5.410	6.000	103,000	582,540	5.6557	3.872	3.865	-	3.491	3.872	159,617	3.6496	10.70%
2017-07-20	0	5.420	5.430	5.540	5.400	5.610	102,000	562,015	5.5100	3.498	3.504	3.575	3.485	3.620	158,067	3.5556	-5.24%
2017-07-19	0	5.720	5.530	5.720	5.720	5.720	24,000	137,280	5.7200	3.691	3.568	3.691	3.691	3.691	37,192	3.6911	0.00%
2017-07-18	0	5.720	5.560	5.720	5.700	5.930	142,500	820,990	5.7613	3.691	3.588	3.691	3.678	3.827	220,829	3.7178	-3.54%
2017-07-17	0	5.930	5.900	6.150	5.900	6.010	37,000	220,510	5.9597	3.827	3.807	3.969	3.807	3.878	57,338	3.8458	-1.33%
2017-07-14	0	6.010	6.010	6.180	6.000	6.000	10,000	60,000	6.0000	3.878	3.878	3.988	3.872	3.872	15,497	3.8718	-3.06%
2017-07-13	0	6.200	5.160	6.200	-	-	0	0	-	4.001	3.330	4.001	-	-	0	-	0.00%
2017-07-12	0	6.200	6.140	6.200	6.200	6.200	25,000	155,000	6.2000	4.001	3.962	4.001	4.001	4.001	38,742	4.0008	1.14%
2017-07-11	0	6.130	6.130	6.300	6.050	6.250	17,500	108,850	6.2200	3.956	3.956	4.065	3.904	4.033	27,119	4.0137	-1.92%
2017-07-10	0	6.250	6.200	6.300	6.250	6.300	12,000	75,525	6.2938	4.033	4.001	4.065	4.033	4.065	18,596	4.0613	-1.42%
2017-07-07	0	6.340	6.340	6.540	6.310	6.550	17,500	114,015	6.5151	4.091	4.091	4.220	4.072	4.227	27,119	4.2042	-3.94%
2017-07-06	0	6.600	6.310	6.600	-	-	0	0	-	4.259	4.072	4.259	-	-	0	-	0.00%
2017-07-05	0	6.600	6.310	6.600	-	-	0	0	-	4.259	4.072	4.259	-	-	0	-	0.00%
2017-07-04	0	6.600	6.360	6.700	6.600	6.600	2,000	13,200	6.6000	4.259	4.104	4.323	4.259	4.259	3,099	4.2590	-5.71%
2017-07-03	0	7.000	6.570	7.000	7.000	7.000	1,000	7,000	7.0000	4.517	4.240	4.517	4.517	4.517	1,550	4.5171	0.00%
2017-06-30	0	7.000	6.410	7.000	6.560	7.200	118,000	800,975	6.7879	4.517	4.136	4.517	4.233	4.646	182,862	4.3802	4.48%
2017-06-29	0	6.700	6.070	6.700	6.560	6.700	30,500	201,330	6.6010	4.323	3.917	4.323	4.233	4.323	47,265	4.2596	1.67%
2017-06-28	0	6.590	6.060	6.590	-	-	0	0	-	4.253	3.910	4.253	-	-	0	-	-0.30%
2017-06-27	0	6.610	6.500	6.610	6.320	6.610	74,500	476,460	6.3954	4.265	4.194	4.265	4.078	4.265	115,451	4.1270	3.12%
2017-06-26	0	6.410	6.320	6.410	6.420	6.420	3,000	19,260	6.4200	4.136	4.078	4.136	4.143	4.143	4,649	4.1428	0.00%
2017-06-23	0	6.410	6.410	6.560	6.330	6.330	3,000	18,990	6.3300	4.136	4.136	4.233	4.085	4.085	4,649	4.0847	-4.90%
2017-06-22	0	6.740	6.320	6.740	-	-	0	0	-	4.349	4.078	4.349	-	-	0	-	-0.74%
2017-06-21	0	6.790	6.270	6.790	-	-	0	0	-	4.382	4.046	4.382	-	-	0	-	-0.15%
2017-06-20	0	6.800	6.270	6.800	-	-	0	0	-	4.388	4.046	4.388	-	-	0	-	-0.15%
2017-06-19	0	6.810	6.270	6.540	6.820	6.820	1,000	6,805	6.8050	4.394	4.046	4.220	4.401	4.401	1,550	4.3912	0.29%
2017-06-16	0	6.790	6.320	6.790	-	-	0	0	-	4.382	4.078	4.382	-	-	0	-	-0.44%
2017-06-15	0	6.820	6.370	6.820	6.880	6.880	2,000	13,760	6.8800	4.401	4.111	4.401	4.440	4.440	3,099	4.4396	-0.87%
2017-06-14	0	6.880	6.330	6.880	6.040	6.890	9,500	60,945	6.4153	4.440	4.085	4.440	3.898	4.446	14,722	4.1397	2.69%
2017-06-13	0	6.700	6.030	6.900	-	-	0	0	-	4.323	3.891	4.453	-	-	0	-	0.00%
2017-06-12	0	6.700	6.030	6.900	-	-	0	0	-	4.323	3.891	4.453	-	-	0	-	0.00%
2017-06-09	0	6.700	6.310	6.700	-	-	0	0	-	4.323	4.072	4.323	-	-	0	-	-0.74%
2017-06-08	0	6.750	6.310	6.950	-	-	0	0	-	4.356	4.072	4.485	-	-	0	-	0.00%
2017-06-07	0	6.750	6.310	6.750	-	-	0	0	-	4.356	4.072	4.356	-	-	0	-	0.00%
2017-06-06	0	6.750	6.310	6.950	-	-	0	0	-	4.356	4.072	4.485	-	-	0	-	0.00%
2017-06-05	0	6.750	6.310	6.950	-	-	0	0	-	4.356	4.072	4.485	-	-	0	-	0.00%
2017-06-02	0	6.750	6.610	6.750	6.710	6.900	7,000	47,415	6.7736	4.356	4.265	4.356	4.330	4.453	10,848	4.3710	-2.17%
2017-06-01	0	6.900	6.150	6.990	6.800	6.900	10,000	68,500	6.8500	4.453	3.969	4.511	4.388	4.453	15,497	4.4203	4.07%
2017-05-31	0	6.630	6.100	-	6.630	6.630	1,416	9,388	6.6299	4.278	3.936	-	4.278	4.278	2,194	4.2783	-0.15%
2017-05-29	0	6.640	6.030	6.640	-	-	0	0	-	4.285	3.891	4.285	-	-	0	-	0.00%
2017-05-26	0	6.640	6.060	-	-	-	0	0	-	4.285	3.910	-	-	-	0	-	0.00%
2017-05-25	0	6.640	6.020	6.700	6.640	6.640	1,000	6,640	6.6400	4.285	3.885	4.323	4.285	4.285	1,550	4.2848	1.37%
2017-05-24	0	6.550	6.410	7.190	-	-	0	0	-	4.227	4.136	4.640	-	-	0	-	0.00%
2017-05-23	0	6.550	6.550	7.000	6.550	6.550	1,000	6,550	6.5500	4.227	4.227	4.517	4.227	4.227	1,550	4.2267	3.15%
2017-05-22	0	6.350	6.310	7.090	6.350	6.350	1,000	6,350	6.3500	4.098	4.072	4.575	4.098	4.098	1,550	4.0976	-5.22%
2017-05-19	0	6.700	6.310	7.050	-	-	0	0	-	4.323	4.072	4.549	-	-	0	-	0.00%
2017-05-18	0	6.700	6.450	6.700	-	-	0	0	-	4.323	4.162	4.323	-	-	0	-	-5.37%
2017-05-17	0	7.080	6.500	7.080	6.500	7.200	9,500	66,250	6.9737	4.569	4.194	4.569	4.194	4.646	14,722	4.5001	5.51%
2017-05-16	0	6.710	6.310	6.710	6.710	6.710	1,500	10,065	6.7100	4.330	4.072	4.330	4.330	4.330	2,325	4.3299	0.00%
2017-05-15	0	6.710	-	6.710	-	-	0	0	-	4.330	-	4.330	-	-	0	-	-0.06%
2017-05-12	0	6.940	6.450	6.940	-	-	0	0	-	4.333	4.027	4.333	-	-	0	-	0.00%
2017-05-11	0	6.940	6.450	6.940	-	-	0	0	-	4.333	4.027	4.333	-	-	0	-	0.00%
2017-05-10	0	6.940	6.450	6.940	-	-	0	0	-	4.333	4.027	4.333	-	-	0	-	0.00%
2017-05-09	0	6.940	6.470	6.940	-	-	0	0	-	4.333	4.039	4.333	-	-	0	-	-0.29%
2017-05-08	0	6.960	6.470	6.960	-	-	0	0	-	4.345	4.039	4.345	-	-	0	-	0.00%
2017-05-05	0	6.960	6.500	6.960	-	-	0	0	-	4.345	4.058	4.345	-	-	0	-	-0.43%
2017-05-04	0	6.990	6.210	6.990	6.900	7.000	10,000	69,895	6.9895	4.364	3.877	4.364	4.308	4.370	16,018	4.3637	0.00%
2017-05-02	0	6.990	6.250	7.080	-	-	0	0	-	4.364	3.902	4.420	-	-	0	-	0.00%
2017-04-28	0	6.990	6.780	7.000	6.760	6.990	8,500	57,945	6.8171	4.364	4.233	4.370	4.220	4.364	13,615	4.2560	-0.14%
2017-04-27	0	7.000	6.800	7.000	6.780	7.100	16,500	113,690	6.8903	4.370	4.245	4.370	4.233	4.433	26,429	4.3017	2.94%
2017-04-26	0	6.800	6.700	7.000	6.790	6.800	1,000	6,795	6.7950	4.245	4.183	4.370	4.239	4.245	1,602	4.2422	-2.72%
2017-04-25	0	6.990	6.390	7.000	-	-	0	0	-	4.364	3.989	4.370	-	-	0	-	0.00%
2017-04-24	0	6.990	6.400	6.990	-	-	0	0	-	4.364	3.996	4.364	-	-	0	-	-0.14%
2017-04-21	0	7.000	6.400	7.000	-	-	0	0	-	4.370	3.996	4.370	-	-	0	-	0.00%
2017-04-20	0	7.000	6.500	7.000	-	-	0	0	-	4.370	4.058	4.370	-	-	0	-	-1.41%
2017-04-19	0	7.100	7.000	7.100	6.010	7.100	22,500	146,840	6.5262	4.433	4.370	4.433	3.752	4.433	36,039	4.0744	12.52%
2017-04-18	0	6.310	6.200	6.310	-	-	0	0	-	3.939	3.871	3.939	-	-	0	-	-0.63%
2017-04-13	0	6.350	6.310	7.000	6.330	6.350	1,500	9,515	6.3433	3.964	3.939	4.370	3.952	3.964	2,403	3.9602	-0.94%
2017-04-12	0	6.410	6.350	7.000	-	-	0	0	-	4.002	3.964	4.370	-	-	0	-	0.00%
2017-04-11	0	6.410	6.410	7.000	6.210	6.210	500	3,105	6.2100	4.002	4.002	4.370	3.877	3.877	801	3.8770	-5.74%
2017-04-10	0	6.800	6.800	7.000	6.800	6.800	7,000	47,600	6.8000	4.245	4.245	4.370	4.245	4.245	11,212	4.2453	-4.76%
2017-04-07	0	7.140	6.200	7.140	7.160	7.160	1,000	7,160	7.1600	4.458	3.871	4.458	4.470	4.470	1,602	4.4701	-0.83%
2017-04-06	0	7.200	5.990	7.200	-	-	0	0	-	4.495	3.740	4.495	-	-	0	-	0.00%
2017-04-05	0	7.200	6.900	7.200	-	-	0	0	-	4.495	4.308	4.495	-	-	0	-	0.00%
2017-04-03	0	7.200	7.200	7.250	7.200	7.200	3,000	21,700	7.2333	4.495	4.495	4.526	4.495	4.495	4,805	4.5159	-2.17%
2017-03-31	0	7.360	6.500	7.360	-	-	0	0	-	4.595	4.058	4.595	-	-	0	-	-0.41%
2017-03-30	0	7.390	6.400	7.400	7.390	7.390	500	3,695	7.3900	4.614	3.996	4.620	4.614	4.614	801	4.6137	-1.47%
2017-03-29	0	7.500	6.800	7.550	7.500	7.710	15,500	117,580	7.5858	4.682	4.245	4.714	4.682	4.813	24,827	4.7359	-0.92%
2017-03-28	0	7.570	7.370	7.550	7.050	7.570	76,000	557,660	7.3376	4.726	4.601	4.714	4.401	4.726	121,733	4.5810	7.38%
2017-03-27	0	7.050	7.050	7.180	6.890	7.050	117,000	819,550	7.0047	4.401	4.401	4.483	4.302	4.401	187,405	4.3731	2.47%
2017-03-24	0	6.880	6.720	6.880	6.400	6.880	103,500	697,865	6.7427	4.295	4.195	4.295	3.996	4.295	165,782	4.2095	1.62%
2017-03-23	0	6.770	6.680	6.770	6.580	6.770	5,500	36,685	6.6700	4.227	4.170	4.227	4.108	4.227	8,810	4.1642	2.89%
2017-03-22	0	6.580	6.580	6.840	6.580	6.590	2,000	13,175	6.5875	4.108	4.108	4.270	4.108	4.114	3,204	4.1127	-0.30%
2017-03-21	0	6.600	6.600	6.970	6.600	6.600	1,000	6,600	6.6000	4.120	4.120	4.351	4.120	4.120	1,602	4.1205	-5.31%
2017-03-20	0	6.970	6.600	6.970	7.000	7.000	2,000	14,000	7.0000	4.351	4.120	4.351	4.370	4.370	3,204	4.3702	-1.13%
2017-03-17	0	7.050	7.010	7.050	6.570	7.050	52,500	349,225	6.6519	4.401	4.376	4.401	4.102	4.401	84,092	4.1529	6.02%
2017-03-16	0	6.650	6.350	6.650	6.210	6.650	8,000	52,045	6.5056	4.152	3.964	4.152	3.877	4.152	12,814	4.0616	-0.75%
2017-03-15	0	6.700	6.400	6.700	6.680	6.700	10,500	70,150	6.6810	4.183	3.996	4.183	4.170	4.183	16,818	4.1710	0.00%
2017-03-14	0	6.700	5.610	6.700	6.690	6.700	5,500	36,800	6.6909	4.183	3.502	4.183	4.177	4.183	8,810	4.1772	0.00%
2017-03-13	0	6.700	6.600	6.700	6.540	6.700	5,500	36,110	6.5655	4.183	4.120	4.183	4.083	4.183	8,810	4.0989	2.29%
2017-03-10	0	6.550	6.500	6.730	6.000	6.750	16,000	99,915	6.2447	4.089	4.058	4.202	3.746	4.214	25,628	3.8987	6.68%
2017-03-09	0	6.140	6.140	6.300	6.140	6.400	52,500	326,790	6.2246	3.833	3.833	3.933	3.833	3.996	84,092	3.8861	-3.46%
2017-03-08	0	6.360	6.100	6.360	6.380	6.380	3,000	19,140	6.3800	3.971	3.808	3.971	3.983	3.983	4,805	3.9831	-0.78%
2017-03-07	0	6.410	6.160	6.410	6.150	6.410	14,500	89,835	6.1955	4.002	3.846	4.002	3.840	4.002	23,225	3.8680	-0.77%
2017-03-06	0	6.460	5.610	6.460	-	-	0	0	-	4.033	3.502	4.033	-	-	0	-	-0.46%
2017-03-03	0	6.490	5.610	6.490	-	-	0	0	-	4.052	3.502	4.052	-	-	0	-	-0.76%
2017-03-02	0	6.540	5.610	6.540	-	-	0	0	-	4.083	3.502	4.083	-	-	0	-	-0.15%
2017-03-01	0	6.550	6.130	6.550	6.600	6.600	500	3,300	6.6000	4.089	3.827	4.089	4.120	4.120	801	4.1205	-0.30%
2017-02-28	0	6.570	5.610	6.570	-	-	5,000	31,800	6.3600	4.102	3.502	4.102	-	-	8,009	3.9706	-0.45%
2017-02-27	0	6.600	6.500	6.600	6.360	6.610	57,000	367,780	6.4523	4.120	4.058	4.120	3.971	4.127	91,300	4.0283	-2.37%
2017-02-24	0	6.760	6.610	6.760	6.760	6.820	7,600	51,390	6.7618	4.220	4.127	4.220	4.220	4.258	12,173	4.2215	-3.01%
2017-02-23	0	6.970	6.640	6.970	6.610	6.970	50,000	344,695	6.8939	4.351	4.145	4.351	4.127	4.351	80,088	4.3040	0.29%
2017-02-22	0	6.950	6.880	6.950	6.800	7.000	31,500	216,175	6.8627	4.339	4.295	4.339	4.245	4.370	50,455	4.2845	1.02%
2017-02-21	0	6.880	6.790	7.150	6.250	6.950	267,000	1,702,775	6.3774	4.295	4.239	4.464	3.902	4.339	427,669	3.9815	7.84%
2017-02-20	0	6.380	6.380	6.610	5.550	6.380	102,500	603,395	5.8868	3.983	3.983	4.127	3.465	3.983	164,180	3.6752	8.69%
2017-02-17	0	5.870	5.730	5.870	5.280	5.870	40,042,500	192,240,670	4.8009	3.665	3.577	3.665	3.296	3.665	64,138,274	2.9973	8.70%
2017-02-16	0	5.400	5.380	5.870	-	-	0	0	-	3.371	3.359	3.665	-	-	0	-	0.00%
2017-02-15	0	5.400	5.400	5.850	-	-	0	0	-	3.371	3.371	3.652	-	-	0	-	0.00%
2017-02-14	0	5.400	5.310	5.500	-	-	0	0	-	3.371	3.315	3.434	-	-	0	-	0.00%
2017-02-13	0	5.400	5.110	5.880	-	-	0	0	-	3.371	3.190	3.671	-	-	0	-	0.00%
2017-02-10	0	5.400	5.400	5.980	-	-	60,000,000	288,000,000	4.8000	3.371	3.371	3.733	-	-	96,105,300	2.9967	0.00%
2017-02-09	0	5.400	5.400	5.980	5.400	5.400	500	2,700	5.4000	3.371	3.371	3.733	3.371	3.371	801	3.3713	0.00%
2017-02-08	0	5.400	5.400	5.990	-	-	0	0	-	3.371	3.371	3.740	-	-	0	-	0.00%
2017-02-07	0	5.400	5.110	5.600	-	-	0	0	-	3.371	3.190	3.496	-	-	0	-	0.00%
2017-02-06	0	5.400	5.110	5.400	5.450	5.450	10,500	57,225	5.4500	3.371	3.190	3.371	3.403	3.403	16,818	3.4025	-0.92%
2017-02-03	0	5.450	5.410	5.600	5.450	5.450	5,699	31,029	5.4446	3.403	3.378	3.496	3.403	3.403	9,128	3.3992	0.00%
2017-02-02	0	5.450	5.450	5.600	-	-	0	0	-	3.403	3.403	3.496	-	-	0	-	0.00%
2017-02-01	0	5.450	5.450	5.950	5.310	5.310	500	2,655	5.3100	3.403	3.403	3.715	3.315	3.315	801	3.3151	2.25%
2017-01-27	0	5.330	5.300	5.480	5.250	5.390	9,000	47,485	5.2761	3.328	3.309	3.421	3.278	3.365	14,416	3.2940	-4.82%
2017-01-26	0	5.600	5.420	5.600	-	-	0	0	-	3.496	3.384	3.496	-	-	0	-	0.00%
2017-01-25	0	5.600	5.420	5.600	-	-	0	0	-	3.496	3.384	3.496	-	-	0	-	0.00%
2017-01-24	0	5.600	5.150	5.600	5.600	5.600	500	2,800	5.6000	3.496	3.215	3.496	3.496	3.496	801	3.4962	0.00%
2017-01-23	0	5.600	5.240	5.600	5.600	5.600	13,500	75,600	5.6000	3.496	3.271	3.496	3.496	3.496	21,624	3.4962	1.82%
2017-01-20	0	5.500	5.500	5.580	5.020	5.510	45,500	241,490	5.3075	3.434	3.434	3.484	3.134	3.440	72,880	3.3135	5.77%
2017-01-19	0	5.200	5.200	5.980	-	-	0	0	-	3.246	3.246	3.733	-	-	0	-	0.00%
2017-01-18	0	5.200	5.120	5.980	5.200	5.200	14,000	72,800	5.2000	3.246	3.196	3.733	3.246	3.246	22,425	3.2464	0.00%
2017-01-17	0	5.200	5.200	5.980	-	-	0	0	-	3.246	3.246	3.733	-	-	0	-	0.00%
2017-01-16	0	5.200	5.110	5.370	-	-	0	0	-	3.246	3.190	3.353	-	-	0	-	0.00%
2017-01-13	0	5.200	5.070	5.810	-	-	0	0	-	3.246	3.165	3.627	-	-	0	-	0.00%
2017-01-12	0	5.200	5.200	5.810	-	-	0	0	-	3.246	3.246	3.627	-	-	0	-	0.00%
2017-01-11	0	5.200	5.180	5.820	5.190	5.200	10,500	54,595	5.1995	3.246	3.234	3.634	3.240	3.246	16,818	3.2461	0.00%
2017-01-10	0	5.200	5.200	5.400	5.150	5.390	11,000	57,330	5.2118	3.246	3.246	3.371	3.215	3.365	17,619	3.2538	-4.06%
2017-01-09	0	5.420	5.300	5.450	5.420	5.420	907	4,915	5.4190	3.384	3.309	3.403	3.384	3.384	1,453	3.3831	-4.91%
2017-01-06	0	5.700	5.120	5.780	-	-	0	0	-	3.559	3.196	3.609	-	-	0	-	-1.72%
2017-01-05	0	5.800	5.100	5.800	-	-	0	0	-	3.621	3.184	3.621	-	-	0	-	-0.17%
2017-01-04	0	5.810	5.170	5.810	-	-	0	0	-	3.627	3.228	3.627	-	-	0	-	-0.17%
2017-01-03	0	5.820	5.060	5.820	5.820	5.820	28,000	162,960	5.8200	3.634	3.159	3.634	3.634	3.634	44,849	3.6335	-0.51%
2016-12-30	0	5.850	5.850	5.950	5.300	5.950	95,500	556,275	5.8249	3.652	3.652	3.715	3.309	3.715	152,968	3.6366	0.86%
2016-12-29	0	5.800	5.700	5.800	5.500	5.800	25,792	147,411	5.7154	3.621	3.559	3.621	3.434	3.621	41,312	3.5682	5.84%
2016-12-28	0	5.480	5.450	5.500	5.400	5.480	5,000	27,040	5.4080	3.421	3.403	3.434	3.371	3.421	8,009	3.3763	3.79%
2016-12-23	0	5.280	5.280	5.400	4.800	5.400	100,403,000	482,053,045	4.8012	3.296	3.296	3.371	2.997	3.371	160,821,007	2.9975	4.55%
2016-12-22	0	5.050	5.020	5.150	5.010	5.210	15,500	79,685	5.1410	3.153	3.134	3.215	3.128	3.253	24,827	3.2096	-3.07%
2016-12-21	0	5.210	5.050	5.210	5.250	5.380	27,500	144,570	5.2571	3.253	3.153	3.253	3.278	3.359	44,048	3.2821	-1.51%
2016-12-20	0	5.290	5.290	5.350	5.000	5.300	87,500	453,785	5.1861	3.303	3.303	3.340	3.122	3.309	140,154	3.2378	4.55%
2016-12-19	0	5.060	5.040	5.150	5.030	5.420	355,500	1,849,255	5.2018	3.159	3.147	3.215	3.140	3.384	569,424	3.2476	-10.76%
2016-12-16	0	5.670	5.670	-	5.430	5.650	43,500	238,245	5.4769	3.540	3.540	-	3.390	3.527	69,676	3.4193	4.23%
2016-12-15	0	5.440	5.440	5.450	5.300	5.450	21,000	112,735	5.3683	3.396	3.396	3.403	3.309	3.403	33,637	3.3515	1.87%
2016-12-14	0	5.340	5.020	5.400	-	-	0	0	-	3.334	3.134	3.371	-	-	0	-	0.00%
2016-12-13	0	5.340	5.020	5.340	5.490	5.500	5,000	27,480	5.4960	3.334	3.134	3.334	3.427	3.434	8,009	3.4312	-1.11%
2016-12-12	0	5.400	5.020	5.400	-	-	0	0	-	3.371	3.134	3.371	-	-	0	-	0.00%
2016-12-09	0	5.400	5.400	5.420	5.400	5.560	8,000	43,300	5.4125	3.371	3.371	3.384	3.371	3.471	12,814	3.3791	0.37%
2016-12-08	0	5.380	5.020	5.380	-	-	0	0	-	3.359	3.134	3.359	-	-	0	-	-0.37%
2016-12-07	0	5.400	5.400	5.600	5.000	5.450	149,500	811,855	5.4305	3.371	3.371	3.496	3.122	3.403	239,462	3.3903	0.93%
2016-12-06	0	5.350	5.000	5.350	-	-	0	0	-	3.340	3.122	3.340	-	-	0	-	-0.74%
2016-12-05	0	5.390	5.390	5.520	5.240	5.520	2,500	13,380	5.3520	3.365	3.365	3.446	3.271	3.446	4,004	3.3413	-4.09%
2016-12-02	0	5.620	5.500	5.620	5.200	5.700	365,500	1,937,250	5.3003	3.509	3.434	3.509	3.246	3.559	585,441	3.3090	7.66%
2016-12-01	0	5.220	4.860	5.220	5.220	5.450	5,500	29,170	5.3036	3.259	3.034	3.259	3.259	3.403	8,810	3.3111	0.00%
2016-11-30	0	5.220	4.860	5.220	-	-	0	0	-	3.259	3.034	3.259	-	-	0	-	-0.57%
2016-11-29	0	5.250	5.250	5.300	5.100	5.100	500	2,550	5.1000	3.278	3.278	3.309	3.184	3.184	801	3.1840	-1.50%
2016-11-28	0	5.330	4.880	5.330	5.140	5.380	17,000	90,545	5.3262	3.328	3.047	3.328	3.209	3.359	27,230	3.3252	2.50%
2016-11-25	0	5.200	4.850	5.200	-	-	0	0	-	3.246	3.028	3.246	-	-	0	-	0.00%
2016-11-24	0	5.200	4.860	5.200	-	-	0	0	-	3.246	3.034	3.246	-	-	0	-	0.00%
2016-11-23	0	5.200	4.860	5.200	-	-	0	0	-	3.246	3.034	3.246	-	-	0	-	0.00%
2016-11-22	0	5.200	4.860	5.300	-	-	0	0	-	3.246	3.034	3.309	-	-	0	-	0.00%
2016-11-21	0	5.200	4.860	5.300	-	-	0	0	-	3.246	3.034	3.309	-	-	0	-	0.00%
2016-11-18	0	5.200	4.850	5.200	-	-	0	0	-	3.246	3.028	3.246	-	-	0	-	0.00%
2016-11-17	0	5.200	4.830	5.300	-	-	0	0	-	3.246	3.015	3.309	-	-	0	-	0.00%
2016-11-16	0	5.200	4.820	5.200	-	-	0	0	-	3.246	3.009	3.246	-	-	0	-	0.00%
2016-11-15	0	5.200	4.890	5.200	-	-	0	0	-	3.246	3.053	3.246	-	-	0	-	0.00%
2016-11-14	0	5.200	5.000	5.200	5.100	5.400	291,500	1,519,690	5.2133	3.246	3.122	3.246	3.184	3.371	466,912	3.2548	4.00%
2016-11-11	0	5.000	5.000	5.100	5.000	5.000	1,000	5,000	5.0000	3.122	3.122	3.184	3.122	3.122	1,602	3.1216	0.00%
2016-11-10	0	5.000	5.000	5.200	5.000	5.000	500	2,500	5.0000	3.122	3.122	3.246	3.122	3.122	801	3.1216	0.00%
2016-11-09	0	5.000	5.000	5.210	4.780	5.000	28,000	138,130	4.9332	3.122	3.122	3.253	2.984	3.122	44,849	3.0799	0.00%
2016-11-08	0	5.000	5.000	5.050	4.820	5.000	248,000	1,239,270	4.9971	3.122	3.122	3.153	3.009	3.122	397,235	3.1197	3.09%
2016-11-07	0	4.850	4.850	5.000	4.780	5.000	116,500	581,175	4.9886	3.028	3.028	3.122	2.984	3.122	186,604	3.1145	-3.00%
2016-11-04	0	5.000	4.810	5.100	-	-	0	0	-	3.122	3.003	3.184	-	-	0	-	0.00%
2016-11-03	0	5.000	4.810	5.200	5.000	5.000	7,000	35,000	5.0000	3.122	3.003	3.246	3.122	3.122	11,212	3.1216	0.00%
2016-11-02	0	5.000	5.000	5.200	4.800	5.000	12,500	60,700	4.8560	3.122	3.122	3.246	2.997	3.122	20,022	3.0317	0.00%
2016-11-01	0	5.000	5.000	5.010	4.820	5.010	51,500	255,930	4.9695	3.122	3.122	3.128	3.009	3.128	82,490	3.1025	0.00%
2016-10-31	0	5.000	4.800	5.000	-	-	0	0	-	3.122	2.997	3.122	-	-	0	-	0.00%
2016-10-28	0	5.000	4.800	5.000	5.000	5.000	10,000	50,000	5.0000	3.122	2.997	3.122	3.122	3.122	16,018	3.1216	0.00%
2016-10-27	0	5.000	4.800	5.000	-	-	0	0	-	3.122	2.997	3.122	-	-	0	-	0.00%
2016-10-26	0	5.000	4.800	5.000	-	-	0	0	-	3.122	2.997	3.122	-	-	0	-	0.00%
2016-10-25	0	5.000	4.800	5.000	5.000	5.000	500	2,500	5.0000	3.122	2.997	3.122	3.122	3.122	801	3.1216	0.00%
2016-10-24	0	5.000	4.800	5.000	-	-	0	0	-	3.122	2.997	3.122	-	-	0	-	0.00%
2016-10-20	0	5.000	4.810	5.000	5.000	5.000	4,000	20,000	5.0000	3.122	3.003	3.122	3.122	3.122	6,407	3.1216	0.00%
2016-10-19	0	5.000	4.670	5.000	-	-	0	0	-	3.122	2.916	3.122	-	-	0	-	0.00%
2016-10-18	0	5.000	4.900	5.000	4.650	5.000	13,000	64,075	4.9288	3.122	3.059	3.122	2.903	3.122	20,823	3.0772	5.26%
2016-10-17	0	4.750	4.730	4.950	4.660	4.750	2,000	9,410	4.7050	2.965	2.953	3.090	2.909	2.965	3,204	2.9374	-2.26%
2016-10-14	0	4.860	4.860	5.050	-	-	0	0	-	3.034	3.034	3.153	-	-	0	-	1.04%
2016-10-13	0	4.810	4.800	5.050	-	-	0	0	-	3.003	2.997	3.153	-	-	0	-	0.00%
2016-10-12	0	4.810	4.810	5.050	4.810	4.810	500	2,405	4.8100	3.003	3.003	3.153	3.003	3.003	801	3.0030	-1.64%
2016-10-11	0	4.890	4.890	5.070	4.800	5.100	106,000	538,955	5.0845	3.053	3.053	3.165	2.997	3.184	169,786	3.1743	-4.12%
2016-10-07	0	5.100	4.640	5.100	5.210	5.210	900	4,505	5.0056	3.184	2.897	3.184	3.253	3.253	1,442	3.1250	-0.58%
2016-10-06	0	5.130	4.700	5.130	-	-	0	0	-	3.203	2.934	3.203	-	-	0	-	0.00%
2016-10-05	0	5.130	4.730	5.130	-	-	0	0	-	3.203	2.953	3.203	-	-	0	-	-0.19%
2016-10-04	0	5.140	4.720	5.140	-	-	0	0	-	3.209	2.947	3.209	-	-	0	-	-0.19%
2016-10-03	0	5.150	4.720	5.150	-	-	0	0	-	3.215	2.947	3.215	-	-	0	-	-2.28%
2016-09-30	0	5.270	5.200	5.270	4.690	5.280	352,000	1,800,165	5.1141	3.290	3.246	3.290	2.928	3.296	563,818	3.1928	7.55%
2016-09-29	0	4.900	4.690	4.900	-	-	0	0	-	3.059	2.928	3.059	-	-	0	-	0.00%
2016-09-28	0	4.900	4.700	4.900	-	-	0	0	-	3.059	2.934	3.059	-	-	0	-	0.00%
2016-09-27	0	4.900	4.700	4.920	-	-	0	0	-	3.059	2.934	3.072	-	-	0	-	0.00%
2016-09-26	0	4.900	4.700	4.900	-	-	0	0	-	3.059	2.934	3.059	-	-	0	-	-0.41%
2016-09-23	0	4.920	4.710	4.920	4.920	4.920	27,000	132,840	4.9200	3.072	2.941	3.072	3.072	3.072	43,247	3.0716	0.00%
2016-09-22	0	4.920	4.700	4.920	4.860	4.960	27,000	133,640	4.9496	3.072	2.934	3.072	3.034	3.097	43,247	3.0901	-0.81%
2016-09-21	0	4.960	4.700	4.960	4.970	4.970	8,000	39,810	4.9763	3.097	2.934	3.097	3.103	3.103	12,814	3.1067	5.08%
2016-09-20	0	4.720	4.720	4.890	4.710	4.710	6,500	30,615	4.7100	2.947	2.947	3.053	2.941	2.941	10,411	2.9405	0.43%
2016-09-19	0	4.700	4.700	4.920	4.670	5.010	121,500	601,865	4.9536	2.934	2.934	3.072	2.916	3.128	194,613	3.0926	-0.42%
2016-09-15	0	4.720	4.610	4.710	4.690	4.720	65,500	308,590	4.7113	2.947	2.878	2.941	2.928	2.947	104,915	2.9413	-1.67%
2016-09-14	0	4.800	4.630	4.800	-	-	0	0	-	2.997	2.891	2.997	-	-	0	-	-0.62%
2016-09-13	0	4.830	4.620	4.830	4.880	4.880	6,000	29,280	4.8800	3.015	2.884	3.015	3.047	3.047	9,611	3.0467	-1.02%
2016-09-12	0	4.880	4.850	4.880	-	-	0	0	-	3.047	3.028	3.047	-	-	0	-	-0.41%
2016-09-09	0	4.900	4.900	4.950	4.600	4.900	58,000	280,975	4.8444	3.059	3.059	3.090	2.872	3.059	92,902	3.0244	2.30%
2016-09-08	0	4.790	4.620	4.790	4.820	4.820	10,000	48,200	4.8200	2.990	2.884	2.990	3.009	3.009	16,018	3.0092	4.13%
2016-09-07	0	4.600	4.600	4.850	4.560	4.850	8,000	38,600	4.8250	2.872	2.872	3.028	2.847	3.028	12,814	3.0123	-4.96%
2016-09-06	0	4.840	4.650	4.840	4.840	4.840	38,400	185,800	4.8385	3.022	2.903	3.022	3.022	3.022	61,507	3.0208	0.00%
2016-09-05	0	4.840	4.640	4.840	4.840	4.900	8,500	41,170	4.8435	3.022	2.897	3.022	3.022	3.059	13,615	3.0239	1.47%
2016-09-02	0	4.770	4.850	4.950	4.540	5.010	216,500	1,007,580	4.6539	2.978	3.028	3.090	2.834	3.128	346,780	2.9055	0.21%
2016-09-01	0	4.760	4.760	4.810	4.760	4.850	56,500	270,655	4.7904	2.972	2.972	3.003	2.972	3.028	90,499	2.9907	-0.83%
2016-08-31	0	4.800	4.800	4.930	4.800	4.940	25,500	125,800	4.9333	2.997	2.997	3.078	2.997	3.084	40,845	3.0800	-4.00%
2016-08-30	0	5.000	4.980	5.100	4.960	5.000	33,500	167,200	4.9910	3.122	3.109	3.184	3.097	3.122	53,659	3.1160	0.81%
2016-08-29	0	4.960	4.960	5.100	4.950	5.000	31,000	154,300	4.9774	3.097	3.097	3.184	3.090	3.122	49,654	3.1075	-3.50%
2016-08-26	0	5.140	5.000	5.140	4.950	5.250	37,500	191,705	5.1121	3.209	3.122	3.209	3.090	3.278	60,066	3.1916	3.84%
2016-08-25	0	4.950	4.950	5.200	4.910	4.910	1,000	4,910	4.9100	3.090	3.090	3.246	3.065	3.065	1,602	3.0654	-1.20%
2016-08-24	0	5.010	5.010	5.200	5.000	5.100	17,000	85,720	5.0424	3.128	3.128	3.246	3.122	3.184	27,230	3.1480	-1.76%
2016-08-23	0	5.100	4.710	5.100	5.100	5.320	26,500	139,920	5.2800	3.184	2.941	3.184	3.184	3.321	42,447	3.2964	-1.92%
2016-08-22	0	5.200	5.100	5.200	5.000	5.200	284,000	1,463,080	5.1517	3.246	3.184	3.246	3.122	3.246	454,898	3.2163	4.00%
2016-08-19	0	5.000	5.000	5.010	4.790	5.100	100,000	493,470	4.9347	3.122	3.122	3.128	2.990	3.184	160,175	3.0808	7.99%
2016-08-18	0	4.630	4.630	4.890	4.620	4.900	32,500	155,690	4.7905	2.891	2.891	3.053	2.884	3.059	52,057	2.9908	-3.54%
2016-08-17	0	4.800	4.760	4.800	4.600	4.800	56,600	270,255	4.7748	2.997	2.972	2.997	2.872	2.997	90,659	2.9810	2.13%
2016-08-16	0	4.700	4.700	4.710	4.680	4.800	38,000	179,800	4.7316	2.934	2.934	2.941	2.922	2.997	60,867	2.9540	3.30%
2016-08-15	0	4.550	4.550	4.640	4.450	4.550	32,000	144,085	4.5027	2.841	2.841	2.897	2.778	2.841	51,256	2.8111	0.66%
2016-08-12	0	4.520	4.510	4.640	4.520	4.520	500	2,260	4.5200	2.822	2.816	2.897	2.822	2.822	801	2.8219	0.00%
2016-08-11	0	4.520	4.520	4.690	-	-	0	0	-	2.822	2.822	2.928	-	-	0	-	0.00%
2016-08-10	0	4.520	4.520	4.670	4.510	4.520	1,000	4,515	4.5150	2.822	2.822	2.916	2.816	2.822	1,602	2.8188	-3.83%
2016-08-09	0	4.700	4.490	4.700	-	-	0	0	-	2.934	2.803	2.934	-	-	0	-	-1.67%
2016-08-08	0	4.780	4.780	4.790	4.590	4.780	57,000	269,690	4.7314	2.984	2.984	2.990	2.866	2.984	91,300	2.9539	3.69%
2016-08-05	0	4.610	4.510	4.610	4.560	4.610	35,000	160,825	4.5950	2.878	2.816	2.878	2.847	2.878	56,061	2.8687	-1.71%
2016-08-04	0	4.690	4.690	4.800	4.430	4.700	471,000	2,122,800	4.5070	2.928	2.928	2.997	2.766	2.934	754,427	2.8138	3.76%
2016-08-03	0	4.520	4.520	4.530	4.350	4.520	19,500	86,525	4.4372	2.822	2.822	2.828	2.716	2.822	31,234	2.7702	-1.31%
2016-08-01	0	4.580	4.580	4.590	4.310	4.620	345,500	1,567,250	4.5362	2.859	2.859	2.866	2.691	2.884	553,406	2.8320	7.51%
2016-07-29	0	4.260	4.230	4.320	4.230	4.320	36,200	155,476	4.2949	2.660	2.641	2.697	2.641	2.697	57,984	2.6814	-2.74%
2016-07-28	0	4.380	4.370	4.390	4.380	4.390	2,500	10,965	4.3860	2.735	2.728	2.741	2.735	2.741	4,004	2.7382	-0.23%
2016-07-27	0	4.390	4.360	4.390	4.350	4.400	174,000	765,075	4.3970	2.741	2.722	2.741	2.716	2.747	278,705	2.7451	-0.23%
2016-07-26	0	4.400	4.400	4.460	4.400	4.500	78,500	351,310	4.4753	2.747	2.747	2.784	2.747	2.809	125,738	2.7940	-3.30%
2016-07-25	0	4.550	4.450	4.550	4.330	4.550	899,000	3,974,630	4.4212	2.841	2.778	2.841	2.703	2.841	1,439,978	2.7602	3.17%
2016-07-22	0	4.410	4.400	4.410	4.410	4.530	517,000	2,301,800	4.4522	2.753	2.747	2.753	2.753	2.828	828,107	2.7796	-1.56%
2016-07-21	0	4.480	4.480	4.500	4.480	4.520	163,500	735,710	4.4998	2.797	2.797	2.809	2.797	2.822	261,887	2.8093	-1.97%
2016-07-20	0	4.570	4.660	4.800	4.290	4.660	267,500	1,197,785	4.4777	2.853	2.909	2.997	2.678	2.909	428,469	2.7955	5.54%
2016-07-19	0	4.330	4.330	4.480	4.330	4.540	905,000	3,987,965	4.4066	2.703	2.703	2.797	2.703	2.834	1,449,588	2.7511	-1.59%
2016-07-18	0	4.400	4.400	4.410	4.400	4.600	536,500	2,396,850	4.4676	2.747	2.747	2.753	2.747	2.872	859,342	2.7892	-1.79%
2016-07-15	0	4.480	4.450	4.510	4.450	4.750	256,000	1,168,315	4.5637	2.797	2.778	2.816	2.778	2.965	410,049	2.8492	-2.18%
2016-07-14	0	4.580	4.550	4.580	4.550	4.610	117,000	536,160	4.5826	2.859	2.841	2.859	2.841	2.878	187,405	2.8610	-1.51%
2016-07-13	0	4.650	4.650	4.700	4.550	4.710	732,000	3,390,025	4.6312	2.903	2.903	2.934	2.841	2.941	1,172,485	2.8913	-0.64%
2016-07-12	0	4.680	4.560	4.680	4.680	4.710	148,000	694,960	4.6957	2.922	2.847	2.922	2.922	2.941	237,060	2.9316	-1.68%
2016-07-11	0	4.760	4.560	5.000	-	-	0	0	-	2.972	2.847	3.122	-	-	0	-	0.00%
2016-07-08	0	4.760	4.760	4.940	4.570	4.760	1,500	6,950	4.6333	2.972	2.972	3.084	2.853	2.972	2,403	2.8927	1.06%
2016-07-07	0	4.710	4.710	4.860	4.640	4.640	2,500	11,600	4.6400	2.941	2.941	3.034	2.897	2.897	4,004	2.8968	-3.09%
2016-07-06	0	4.860	4.830	4.970	4.730	4.990	86,500	421,170	4.8690	3.034	3.015	3.103	2.953	3.115	138,552	3.0398	-2.02%
2016-07-05	0	4.960	4.710	4.960	5.000	5.050	34,000	170,525	5.0154	3.097	2.941	3.097	3.122	3.153	54,460	3.1312	0.40%
2016-07-04	0	4.940	4.670	4.940	4.950	5.180	23,000	118,470	5.1509	3.084	2.916	3.084	3.090	3.234	36,840	3.2158	-1.20%
2016-06-30	0	5.000	5.000	5.100	4.600	5.150	147,000	711,500	4.8401	3.122	3.122	3.184	2.872	3.215	235,458	3.0218	8.70%
2016-06-29	0	4.600	4.410	4.600	4.400	4.680	60,500	269,360	4.4522	2.872	2.753	2.872	2.747	2.922	96,906	2.7796	5.75%
2016-06-28	0	4.350	4.310	4.420	-	-	0	0	-	2.716	2.691	2.759	-	-	0	-	0.00%
2016-06-27	0	4.350	4.350	4.450	4.200	4.350	1,500	6,415	4.2767	2.716	2.716	2.778	2.622	2.716	2,403	2.6700	0.00%
2016-06-24	0	4.350	4.320	4.350	4.220	4.450	1,028,500	4,470,290	4.3464	2.716	2.697	2.716	2.635	2.778	1,647,405	2.7135	-1.58%
2016-06-23	0	4.420	4.420	4.520	4.420	4.530	38,500	173,285	4.5009	2.759	2.759	2.822	2.759	2.828	61,668	2.8100	-3.91%
2016-06-22	0	4.600	4.600	4.640	4.400	4.610	1,139,000	5,169,000	4.5382	2.872	2.872	2.897	2.747	2.878	1,824,399	2.8333	2.91%
2016-06-21	0	4.470	4.450	4.460	4.450	4.600	69,000	309,125	4.4801	2.791	2.778	2.784	2.778	2.872	110,521	2.7970	-1.97%
2016-06-20	0	4.560	4.490	4.560	4.460	4.600	432,500	1,973,625	4.5633	2.847	2.803	2.847	2.784	2.872	692,759	2.8489	-1.51%
2016-06-17	0	4.630	4.500	4.530	4.500	4.630	28,673	131,634	4.5909	2.891	2.809	2.828	2.809	2.891	45,927	2.8661	3.81%
2016-06-16	0	4.460	4.460	4.530	4.460	4.600	282,000	1,278,690	4.5344	2.784	2.784	2.828	2.784	2.872	451,695	2.8309	-3.04%
2016-06-15	0	4.600	4.510	4.600	4.450	4.850	1,378,000	6,394,520	4.6404	2.872	2.816	2.872	2.778	3.028	2,207,218	2.8971	1.55%
2016-06-14	0	4.530	4.380	4.530	4.530	4.530	500	2,265	4.5300	2.828	2.735	2.828	2.828	2.828	801	2.8281	-1.52%
2016-06-13	0	4.600	4.580	4.600	4.300	4.600	1,756,000	7,736,395	4.4057	2.872	2.859	2.872	2.685	2.872	2,812,682	2.7505	4.07%
2016-06-10	0	4.420	4.410	4.580	4.410	4.830	861,500	4,031,655	4.6798	2.759	2.753	2.859	2.753	3.015	1,379,912	2.9217	-6.55%
2016-06-08	0	4.730	4.730	4.770	4.670	4.780	349,000	1,652,640	4.7354	2.953	2.953	2.978	2.916	2.984	559,012	2.9564	-0.84%
2016-06-07	0	4.770	4.800	4.840	4.650	4.800	235,500	1,114,010	4.7304	2.978	2.997	3.022	2.903	2.997	377,213	2.9533	-1.65%
2016-06-06	0	4.850	4.820	4.850	4.610	4.850	295,000	1,406,210	4.7668	3.028	3.009	3.028	2.878	3.028	472,518	2.9760	2.11%
2016-06-03	0	4.750	4.750	4.900	4.600	4.850	224,500	1,054,470	4.6970	2.965	2.965	3.059	2.872	3.028	359,594	2.9324	-1.04%
2016-06-02	0	4.800	4.750	4.800	4.690	4.810	26,500	126,685	4.7806	2.997	2.965	2.997	2.928	3.003	42,447	2.9846	-0.41%
2016-06-01	0	4.820	4.200	4.820	-	-	0	0	-	3.009	2.622	3.009	-	-	0	-	0.00%
2016-05-31	0	4.820	4.200	4.830	-	-	0	0	-	3.009	2.622	3.015	-	-	0	-	0.00%
2016-05-30	0	4.820	4.200	4.830	-	-	0	0	-	3.009	2.622	3.015	-	-	0	-	0.00%
2016-05-27	0	4.820	4.350	4.820	-	-	0	0	-	3.009	2.716	3.009	-	-	0	-	-0.21%
2016-05-26	0	4.830	4.450	4.830	4.830	4.830	2,000	9,660	4.8300	3.015	2.778	3.015	3.015	3.015	3,204	3.0154	0.00%
2016-05-25	0	4.830	4.800	4.830	4.830	4.830	2,000	9,660	4.8300	3.015	2.997	3.015	3.015	3.015	3,204	3.0154	2.77%
2016-05-24	0	4.700	4.700	4.800	4.700	4.810	81,500	391,105	4.7988	2.934	2.934	2.997	2.934	3.003	130,543	2.9960	-2.08%
2016-05-23	0	4.800	4.800	4.850	4.750	4.800	79,000	379,100	4.7987	2.997	2.997	3.028	2.965	2.997	126,539	2.9959	0.00%
2016-05-20	0	4.800	4.700	4.800	4.850	4.850	88,000	426,800	4.8500	2.997	2.934	2.997	3.028	3.028	140,954	3.0279	0.00%
2016-05-19	0	4.800	4.800	4.810	4.800	4.860	124,500	604,815	4.8580	2.997	2.997	3.003	2.997	3.034	199,418	3.0329	-1.23%
2016-05-18	0	4.860	4.710	4.860	4.860	4.860	80,500	391,230	4.8600	3.034	2.941	3.034	3.034	3.034	128,941	3.0342	-0.61%
2016-05-17	0	4.890	4.740	4.890	4.640	4.910	150,520	731,282	4.8584	3.053	2.959	3.053	2.897	3.065	241,096	3.0332	0.20%
2016-05-16	0	4.880	4.660	4.880	4.880	4.880	240,000	1,171,200	4.8800	3.047	2.909	3.047	3.047	3.047	384,421	3.0467	-0.20%
2016-05-13	0	4.890	4.890	4.900	4.880	4.890	72,500	354,520	4.8899	3.053	3.053	3.059	3.047	3.053	116,127	3.0529	0.20%
2016-05-12	0	4.880	4.800	4.880	4.720	4.920	220,500	1,076,065	4.8801	3.047	2.997	3.047	2.947	3.072	353,187	3.0467	3.35%
2016-05-11	0	4.960	4.960	5.020	4.950	5.020	27,000	133,940	4.9607	2.948	2.948	2.983	2.942	2.983	45,431	2.9482	-0.80%
2016-05-10	0	5.000	4.900	5.000	5.000	5.000	14,000	70,000	5.0000	2.972	2.912	2.972	2.972	2.972	23,557	2.9716	2.25%
2016-05-09	0	4.890	4.890	5.000	4.890	4.890	1,000	4,890	4.8900	2.906	2.906	2.972	2.906	2.906	1,683	2.9062	-0.20%
2016-05-06	0	4.900	4.760	4.990	-	-	0	0	-	2.912	2.829	2.966	-	-	0	-	0.00%
2016-05-05	0	4.900	4.900	5.000	-	-	0	0	-	2.912	2.912	2.972	-	-	0	-	0.41%
2016-05-04	0	4.880	4.880	5.000	4.880	4.880	7,000	34,160	4.8800	2.900	2.900	2.972	2.900	2.900	11,778	2.9002	0.00%
2016-05-03	0	4.880	4.880	5.100	-	-	0	0	-	2.900	2.900	3.031	-	-	0	-	0.00%
2016-04-29	0	4.880	4.880	5.000	4.880	4.880	2,000	9,760	4.8800	2.900	2.900	2.972	2.900	2.900	3,365	2.9002	0.00%
2016-04-28	0	4.880	4.880	5.000	4.880	4.880	17,000	82,960	4.8800	2.900	2.900	2.972	2.900	2.900	28,605	2.9002	0.00%
2016-04-27	0	4.880	4.880	5.000	4.720	4.990	94,500	460,215	4.8700	2.900	2.900	2.972	2.805	2.966	159,008	2.8943	0.00%
2016-04-26	0	4.880	4.880	4.950	4.710	4.880	73,700	358,605	4.8657	2.900	2.900	2.942	2.799	2.900	124,009	2.8918	1.67%
2016-04-25	0	4.800	4.780	4.990	-	-	0	0	-	2.853	2.841	2.966	-	-	0	-	0.00%
2016-04-22	0	4.800	4.740	4.760	4.760	4.990	82,500	398,545	4.8308	2.853	2.817	2.829	2.829	2.966	138,816	2.8710	-0.62%
2016-04-21	0	4.830	4.830	4.970	4.830	4.980	26,500	131,000	4.9434	2.871	2.871	2.954	2.871	2.960	44,589	2.9379	0.00%
2016-04-20	0	4.830	4.830	4.990	4.830	4.890	22,500	109,795	4.8798	2.871	2.871	2.966	2.871	2.906	37,859	2.9001	-1.02%
2016-04-19	0	4.880	4.880	4.990	4.880	4.990	5,500	27,120	4.9309	2.900	2.900	2.966	2.900	2.966	9,254	2.9305	0.21%
2016-04-18	0	4.870	4.870	4.990	4.820	5.000	193,000	963,315	4.9913	2.894	2.894	2.966	2.865	2.972	324,746	2.9664	-1.22%
2016-04-15	0	4.930	4.860	4.940	4.850	5.000	10,500	51,365	4.8919	2.930	2.888	2.936	2.882	2.972	17,668	2.9073	-1.40%
2016-04-14	0	5.000	5.000	5.040	4.870	5.000	64,500	316,775	4.9112	2.972	2.972	2.995	2.894	2.972	108,529	2.9188	0.20%
2016-04-13	0	4.990	4.990	5.000	4.790	4.990	20,500	100,685	4.9115	2.966	2.966	2.972	2.847	2.966	34,494	2.9189	-0.40%
2016-04-12	0	5.010	4.990	5.030	-	-	0	0	-	2.977	2.966	2.989	-	-	0	-	0.00%
2016-04-11	0	5.010	5.010	5.090	4.920	5.010	22,000	110,175	5.0080	2.977	2.977	3.025	2.924	2.977	37,018	2.9763	0.80%
2016-04-08	0	4.970	4.960	5.050	4.900	5.050	57,000	286,930	5.0339	2.954	2.948	3.001	2.912	3.001	95,909	2.9917	-2.55%
2016-04-07	0	5.100	4.920	5.100	4.880	5.110	207,500	1,048,765	5.0543	3.031	2.924	3.031	2.900	3.037	349,144	3.0038	2.20%
2016-04-06	0	4.990	4.980	4.990	4.990	5.000	204,000	1,019,965	4.9998	2.966	2.960	2.966	2.966	2.972	343,254	2.9715	-0.20%
2016-04-05	0	5.000	4.880	5.000	5.040	5.080	285,000	1,447,600	5.0793	2.972	2.900	2.972	2.995	3.019	479,547	3.0187	-0.40%
2016-04-01	0	5.020	4.940	5.080	4.950	5.080	109,000	548,490	5.0320	2.983	2.936	3.019	2.942	3.019	183,406	2.9906	1.41%
2016-03-31	0	4.950	4.950	4.980	-	-	0	0	-	2.942	2.942	2.960	-	-	0	-	0.00%
2016-03-30	0	4.950	4.940	4.960	4.920	5.080	203,000	1,030,795	5.0778	2.942	2.936	2.948	2.924	3.019	341,572	3.0178	0.41%
2016-03-29	0	4.930	4.930	5.030	4.930	5.030	1,500	7,445	4.9633	2.930	2.930	2.989	2.930	2.989	2,524	2.9498	-2.38%
2016-03-24	0	5.050	5.000	5.050	5.000	5.080	81,500	413,925	5.0788	3.001	2.972	3.001	2.972	3.019	137,134	3.0184	0.00%
2016-03-23	0	5.050	4.920	5.050	4.980	5.120	85,500	431,915	5.0516	3.001	2.924	3.001	2.960	3.043	143,864	3.0022	1.00%
2016-03-22	0	5.000	4.990	5.060	4.920	5.030	2,500	12,365	4.9460	2.972	2.966	3.007	2.924	2.989	4,207	2.9395	-0.40%
2016-03-21	0	5.020	5.010	5.060	4.950	5.130	170,000	870,800	5.1224	2.983	2.977	3.007	2.942	3.049	286,045	3.0443	-1.38%
2016-03-18	0	5.090	5.020	5.090	4.930	5.100	64,673	329,302	5.0918	3.025	2.983	3.025	2.930	3.031	108,820	3.0261	0.00%
2016-03-17	0	5.090	4.980	5.090	4.910	5.100	131,000	662,985	5.0610	3.025	2.960	3.025	2.918	3.031	220,423	3.0078	-0.20%
2016-03-16	0	5.100	5.080	5.100	4.900	5.130	283,500	1,444,995	5.0970	3.031	3.019	3.031	2.912	3.049	477,023	3.0292	0.00%
2016-03-15	0	5.100	5.000	5.100	5.040	5.120	233,000	1,184,040	5.0817	3.031	2.972	3.031	2.995	3.043	392,050	3.0201	1.19%
2016-03-14	0	5.040	5.020	5.060	4.940	5.100	212,700	1,075,110	5.0546	2.995	2.983	3.007	2.936	3.031	357,893	3.0040	1.41%
2016-03-11	0	4.970	4.970	4.980	4.970	4.980	620,500	3,088,720	4.9778	2.954	2.954	2.960	2.954	2.960	1,044,066	2.9584	1.43%
2016-03-10	0	4.900	4.900	4.960	4.880	5.050	23,000	113,720	4.9443	2.912	2.912	2.948	2.900	3.001	38,700	2.9385	1.03%
2016-03-09	0	4.850	4.840	4.880	4.840	4.850	217,000	1,050,290	4.8400	2.882	2.876	2.900	2.876	2.882	365,128	2.8765	-0.61%
2016-03-08	0	4.880	4.850	4.880	-	-	0	0	-	2.900	2.882	2.900	-	-	0	-	0.00%
2016-03-07	0	4.880	4.880	5.000	4.880	5.050	859,500	4,294,475	4.9965	2.900	2.900	2.972	2.900	3.001	1,446,212	2.9695	0.41%
2016-03-04	0	4.860	4.860	4.880	4.860	4.860	8,000	38,880	4.8600	2.888	2.888	2.900	2.888	2.888	13,461	2.8884	-0.41%
2016-03-03	0	4.880	4.880	4.890	4.880	4.880	515,500	2,515,640	4.8800	2.900	2.900	2.906	2.900	2.900	867,391	2.9002	0.21%
2016-03-02	0	4.870	4.850	4.870	-	-	0	0	-	2.894	2.882	2.894	-	-	0	-	-0.61%
2016-03-01	0	4.900	4.900	4.910	4.900	4.900	37,000	181,300	4.9000	2.912	2.912	2.918	2.912	2.912	62,257	2.9121	1.45%
2016-02-29	0	4.830	4.830	4.840	4.830	4.830	88,500	427,455	4.8300	2.871	2.871	2.876	2.871	2.871	148,912	2.8705	0.00%
2016-02-26	0	4.830	4.830	4.850	4.830	4.830	13,000	62,790	4.8300	2.871	2.871	2.882	2.871	2.871	21,874	2.8705	0.21%
2016-02-25	0	4.820	4.820	4.840	4.820	4.820	110,500	532,610	4.8200	2.865	2.865	2.876	2.865	2.865	185,929	2.8646	0.00%
2016-02-24	0	4.820	4.820	4.860	4.820	4.820	1,000	4,820	4.8200	2.865	2.865	2.888	2.865	2.865	1,683	2.8646	0.00%
2016-02-23	0	4.820	4.820	4.860	4.820	4.830	6,500	31,340	4.8215	2.865	2.865	2.888	2.865	2.871	10,937	2.8655	-0.82%
2016-02-22	0	4.860	4.820	4.860	4.820	4.990	391,500	1,947,965	4.9756	2.888	2.865	2.888	2.865	2.966	658,746	2.9571	0.41%
2016-02-19	0	4.840	4.810	4.840	-	-	0	0	-	2.876	2.859	2.876	-	-	0	-	0.00%
2016-02-18	0	4.840	4.820	4.840	4.820	4.840	41,500	200,160	4.8231	2.876	2.865	2.876	2.865	2.876	69,829	2.8664	0.62%
2016-02-17	0	4.810	4.800	4.810	4.800	4.820	107,500	516,045	4.8004	2.859	2.853	2.859	2.853	2.865	180,882	2.8529	0.21%
2016-02-16	0	4.800	4.790	4.800	4.790	4.800	8,500	40,720	4.7906	2.853	2.847	2.853	2.847	2.853	14,302	2.8471	0.21%
2016-02-15	0	4.790	4.780	4.790	4.780	4.800	59,000	282,050	4.7805	2.847	2.841	2.847	2.841	2.853	99,275	2.8411	0.42%
2016-02-12	0	4.770	4.770	4.780	4.760	4.820	17,000	81,075	4.7691	2.835	2.835	2.841	2.829	2.865	28,605	2.8343	-0.42%
2016-02-11	0	4.790	4.790	4.830	4.760	4.760	81,000	385,560	4.7600	2.847	2.847	2.871	2.829	2.829	136,292	2.8289	-0.21%
2016-02-05	0	4.800	4.800	4.810	4.800	4.800	19,000	91,200	4.8000	2.853	2.853	2.859	2.853	2.853	31,970	2.8527	0.21%
2016-02-04	0	4.790	4.790	4.800	4.790	4.790	159,500	764,005	4.7900	2.847	2.847	2.853	2.847	2.847	268,378	2.8468	0.00%
2016-02-03	0	4.790	4.790	4.800	4.790	4.790	26,000	124,540	4.7900	2.847	2.847	2.853	2.847	2.847	43,748	2.8468	0.00%
2016-02-02	0	4.790	4.790	4.820	4.750	4.800	177,500	850,330	4.7906	2.847	2.847	2.865	2.823	2.853	298,665	2.8471	0.00%
2016-02-01	0	4.790	4.780	4.790	4.790	4.790	5,000	23,950	4.7900	2.847	2.841	2.847	2.847	2.847	8,413	2.8468	0.00%
2016-01-29	0	4.790	4.790	4.800	4.790	4.790	15,000	71,850	4.7900	2.847	2.847	2.853	2.847	2.847	25,239	2.8468	0.21%
2016-01-28	0	4.780	4.780	4.800	4.750	4.800	14,500	69,345	4.7824	2.841	2.841	2.853	2.823	2.853	24,398	2.8422	0.42%
2016-01-27	0	4.760	4.760	4.840	4.760	4.910	9,500	45,740	4.8147	2.829	2.829	2.876	2.829	2.918	15,985	2.8615	-1.45%
2016-01-26	0	4.830	4.830	4.840	4.760	4.830	85,500	412,920	4.8295	2.871	2.871	2.876	2.829	2.871	143,864	2.8702	0.21%
2016-01-25	0	4.820	4.820	4.830	-	-	0	0	-	2.865	2.865	2.871	-	-	0	-	0.42%
2016-01-22	0	4.800	4.800	4.820	4.800	4.800	101,000	484,800	4.8000	2.853	2.853	2.865	2.853	2.853	169,945	2.8527	0.21%
2016-01-21	0	4.790	4.790	4.800	4.790	4.790	187,000	895,730	4.7900	2.847	2.847	2.853	2.847	2.847	314,650	2.8468	0.42%
2016-01-20	0	4.770	4.770	4.780	4.750	4.800	515,500	2,458,990	4.7701	2.835	2.835	2.841	2.823	2.853	867,391	2.8349	-0.42%
2016-01-19	0	4.790	4.790	4.800	4.790	4.790	94,500	452,655	4.7900	2.847	2.847	2.853	2.847	2.847	159,008	2.8468	0.21%
2016-01-18	0	4.780	4.780	4.790	4.700	4.790	120,000	573,610	4.7801	2.841	2.841	2.847	2.793	2.847	201,914	2.8409	0.42%
2016-01-15	0	4.760	4.760	4.770	4.750	4.760	181,000	861,555	4.7600	2.829	2.829	2.835	2.823	2.829	304,554	2.8289	0.21%
2016-01-14	0	4.750	4.740	4.760	4.750	4.760	1,250,000	5,944,200	4.7554	2.823	2.817	2.829	2.823	2.829	2,103,275	2.8262	-0.21%
2016-01-13	0	4.760	4.760	4.840	4.760	4.770	39,500	188,050	4.7608	2.829	2.829	2.876	2.829	2.835	66,463	2.8294	0.00%
2016-01-12	0	4.760	4.760	4.770	4.760	4.770	357,000	1,699,515	4.7605	2.829	2.829	2.835	2.829	2.835	600,695	2.8292	-0.21%
2016-01-11	0	4.770	4.770	4.780	4.730	4.850	328,500	1,573,075	4.7887	2.835	2.835	2.841	2.811	2.882	552,741	2.8460	-1.45%
2016-01-08	0	4.840	4.830	4.840	4.790	4.850	724,000	3,494,840	4.8271	2.876	2.871	2.876	2.847	2.882	1,218,217	2.8688	1.04%
2016-01-07	0	4.790	4.790	4.800	4.780	4.830	138,000	661,860	4.7961	2.847	2.847	2.853	2.841	2.871	232,202	2.8504	-0.42%
2016-01-06	0	4.810	4.810	4.840	4.810	4.850	393,000	1,894,555	4.8208	2.859	2.859	2.876	2.859	2.882	661,270	2.8650	-0.82%
2016-01-05	0	4.850	4.810	4.850	4.740	4.850	287,500	1,379,795	4.7993	2.882	2.859	2.882	2.817	2.882	483,753	2.8523	1.04%
2016-01-04	0	4.800	4.770	4.800	4.780	4.970	1,803,000	8,896,165	4.9341	2.853	2.835	2.853	2.841	2.954	3,033,764	2.9324	-3.42%
2015-12-31	0	4.970	4.940	5.080	4.890	5.100	557,500	2,768,275	4.9655	2.954	2.936	3.019	2.906	3.031	938,061	2.9511	1.84%
2015-12-30	0	4.880	4.870	4.880	4.860	5.000	414,000	2,037,070	4.9205	2.900	2.894	2.900	2.888	2.972	696,605	2.9243	-2.01%
2015-12-29	0	4.980	4.980	5.000	4.760	5.000	402,000	1,922,820	4.7831	2.960	2.960	2.972	2.829	2.972	676,413	2.8427	4.40%
2015-12-28	0	4.770	4.760	4.770	4.760	4.770	214,000	1,019,195	4.7626	2.835	2.829	2.835	2.829	2.835	360,081	2.8305	0.00%
2015-12-24	0	4.770	4.770	4.780	4.750	4.790	62,000	295,970	4.7737	2.835	2.835	2.841	2.823	2.847	104,322	2.8371	0.42%
2015-12-23	0	4.750	4.750	4.760	4.750	4.760	5,346,000	25,394,060	4.7501	2.823	2.823	2.829	2.823	2.829	8,995,285	2.8230	0.00%
2015-12-22	0	4.750	4.750	4.760	4.750	4.770	3,172,500	15,069,935	4.7502	2.823	2.823	2.829	2.823	2.835	5,338,111	2.8231	-0.21%
2015-12-21	0	4.760	4.750	4.760	4.750	4.760	2,281,500	10,838,450	4.7506	2.829	2.823	2.829	2.823	2.829	3,838,897	2.8233	0.21%
2015-12-18	0	4.750	4.750	4.760	4.750	4.760	10,989,500	52,200,205	4.7500	2.823	2.823	2.829	2.823	2.829	18,491,150	2.8230	0.00%
2015-12-17	0	4.750	4.750	4.760	4.700	4.760	7,745,500	36,788,180	4.7496	2.823	2.823	2.829	2.793	2.829	13,032,732	2.8228	1.06%
2015-12-16	0	4.700	4.700	4.710	4.700	4.740	374,500	1,766,030	4.7157	2.793	2.793	2.799	2.793	2.817	630,141	2.8026	-0.42%
2015-12-15	0	4.720	4.720	4.730	4.720	4.740	317,000	1,499,345	4.7298	2.805	2.805	2.811	2.805	2.817	533,390	2.8110	-0.42%
2015-12-14	0	4.740	4.740	4.750	4.740	4.760	2,052,000	9,746,905	4.7500	2.817	2.817	2.823	2.817	2.829	3,452,736	2.8230	-0.21%
2015-12-11	0	4.750	4.750	4.760	4.750	4.760	1,586,000	7,533,760	4.7502	2.823	2.823	2.829	2.823	2.829	2,668,635	2.8231	0.00%
2015-12-10	0	4.750	4.750	4.760	4.750	4.760	1,595,500	7,578,785	4.7501	2.823	2.823	2.829	2.823	2.829	2,684,620	2.8230	0.42%
2015-12-09	0	4.730	4.730	4.740	4.730	4.740	1,006,000	4,758,410	4.7300	2.811	2.811	2.817	2.811	2.817	1,692,716	2.8111	-0.21%
2015-12-08	0	4.740	4.740	4.750	4.740	4.760	1,515,500	7,195,710	4.7481	2.817	2.817	2.823	2.817	2.829	2,550,010	2.8218	-0.42%
2015-12-07	0	4.760	4.750	4.760	4.750	4.770	1,556,000	7,391,805	4.7505	2.829	2.823	2.829	2.823	2.835	2,618,156	2.8233	-0.21%
2015-12-04	0	4.770	4.760	4.770	4.750	4.800	3,116,500	14,856,880	4.7672	2.835	2.829	2.835	2.823	2.853	5,243,885	2.8332	0.00%
2015-12-03	0	4.770	4.770	4.780	4.740	4.780	37,830,100	179,743,663	4.7513	2.835	2.835	2.841	2.817	2.841	63,653,675	2.8238

---

Copyright & disclaimer, Privacy policy

Back to top

---