Prices and Webb-site Total Returns

Hebei Yichen Industrial Group Corporation Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01596	2016-12-21			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-05	0	0.600	0.570	0.600	0.590	0.600	172,000	102,350	0.5951	0.600	0.570	0.600	0.590	0.600	172,000	0.5951	1.69%
2026-06-04	0	0.590	0.560	0.590	0.570	0.590	18,000	10,280	0.5711	0.590	0.560	0.590	0.570	0.590	18,000	0.5711	0.00%
2026-06-03	0	0.590	0.560	0.600	0.560	0.600	169,000	95,900	0.5675	0.590	0.560	0.600	0.560	0.600	169,000	0.5675	3.51%
2026-06-02	0	0.570	0.560	0.580	0.560	0.590	121,000	70,730	0.5845	0.570	0.560	0.580	0.560	0.590	121,000	0.5845	-3.39%
2026-06-01	0	0.590	0.570	0.590	0.550	0.590	222,000	128,430	0.5785	0.590	0.570	0.590	0.550	0.590	222,000	0.5785	5.87%
2026-05-29	0	0.570	0.560	0.580	0.560	0.580	256,000	145,850	0.5697	0.557	0.548	0.567	0.548	0.567	261,834	0.5570	-3.39%
2026-05-28	0	0.590	0.570	0.590	0.570	0.590	97,000	55,680	0.5740	0.577	0.557	0.577	0.557	0.577	99,210	0.5612	0.00%
2026-05-27	0	0.590	0.580	0.590	0.580	0.590	273,000	158,360	0.5801	0.577	0.567	0.577	0.567	0.577	279,221	0.5671	0.00%
2026-05-26	0	0.590	0.580	0.590	0.580	0.590	41,000	23,960	0.5844	0.577	0.567	0.577	0.567	0.577	41,934	0.5714	-1.67%
2026-05-22	0	0.600	0.590	0.600	0.580	0.610	15,000	8,930	0.5953	0.587	0.577	0.587	0.567	0.596	15,342	0.5821	1.69%
2026-05-21	0	0.590	0.590	0.600	0.590	0.630	133,000	79,970	0.6013	0.577	0.577	0.587	0.577	0.616	136,031	0.5879	-6.35%
2026-05-20	0	0.630	0.590	0.630	-	-	0	0	-	0.616	0.577	0.616	-	-	0	-	0.00%
2026-05-19	0	0.630	0.590	0.630	0.590	0.630	23,000	13,660	0.5939	0.616	0.577	0.616	0.577	0.616	23,524	0.5807	3.28%
2026-05-18	0	0.610	0.590	0.610	-	-	0	0	-	0.596	0.577	0.596	-	-	0	-	0.00%
2026-05-15	0	0.610	0.590	0.610	0.610	0.610	40,000	24,400	0.6100	0.596	0.577	0.596	0.596	0.596	40,912	0.5964	0.00%
2026-05-14	0	0.610	0.580	0.610	0.580	0.620	165,000	98,280	0.5956	0.596	0.567	0.596	0.567	0.606	168,760	0.5824	3.39%
2026-05-13	0	0.590	0.590	0.600	0.590	0.600	207,000	122,880	0.5936	0.577	0.577	0.587	0.577	0.587	211,717	0.5804	-1.67%
2026-05-12	0	0.600	0.590	0.600	0.580	0.620	192,000	116,030	0.6043	0.587	0.577	0.587	0.567	0.606	196,375	0.5909	-3.23%
2026-05-11	0	0.620	0.600	0.620	0.600	0.630	687,000	418,970	0.6099	0.606	0.587	0.606	0.587	0.616	702,656	0.5963	-3.12%
2026-05-08	0	0.640	0.630	0.640	0.630	0.640	377,000	237,860	0.6309	0.626	0.616	0.626	0.616	0.626	385,591	0.6169	-1.54%
2026-05-07	0	0.650	0.640	0.660	0.630	0.650	177,000	113,330	0.6403	0.636	0.626	0.645	0.616	0.636	181,034	0.6260	1.56%
2026-05-06	0	0.640	0.630	0.640	0.640	0.650	109,000	69,970	0.6419	0.626	0.616	0.626	0.626	0.636	111,484	0.6276	-1.54%
2026-05-05	0	0.650	0.640	0.650	0.640	0.650	153,000	97,930	0.6401	0.636	0.626	0.636	0.626	0.636	156,487	0.6258	0.00%
2026-05-04	0	0.650	0.640	0.650	0.630	0.660	90,000	57,170	0.6352	0.636	0.626	0.636	0.616	0.645	92,051	0.6211	-1.52%
2026-04-30	0	0.660	0.650	0.660	0.650	0.660	33,000	21,460	0.6503	0.645	0.636	0.645	0.636	0.645	33,752	0.6358	1.54%
2026-04-29	0	0.650	0.640	0.650	0.630	0.650	235,000	150,970	0.6424	0.636	0.626	0.636	0.616	0.636	240,355	0.6281	1.56%
2026-04-28	0	0.640	0.630	0.640	0.630	0.660	328,000	210,500	0.6418	0.626	0.616	0.626	0.616	0.645	335,475	0.6275	-3.03%
2026-04-27	0	0.660	0.640	0.660	0.640	0.670	313,000	204,440	0.6532	0.645	0.626	0.645	0.626	0.655	320,133	0.6386	-1.49%
2026-04-24	0	0.670	0.650	0.680	0.640	0.670	301,000	197,490	0.6561	0.655	0.636	0.665	0.626	0.655	307,859	0.6415	-1.47%
2026-04-23	0	0.680	0.670	0.680	0.650	0.680	145,000	95,176	0.6564	0.665	0.655	0.665	0.636	0.665	148,304	0.6418	0.00%
2026-04-22	0	0.680	0.670	0.680	0.660	0.690	33,000	22,020	0.6673	0.665	0.655	0.665	0.645	0.675	33,752	0.6524	0.00%
2026-04-21	0	0.680	0.680	0.700	0.640	0.720	1,192,000	811,780	0.6810	0.665	0.665	0.684	0.626	0.704	1,219,164	0.6658	1.49%
2026-04-20	0	0.670	0.650	0.670	0.650	0.670	13,000	8,470	0.6515	0.655	0.636	0.655	0.636	0.655	13,296	0.6370	0.00%
2026-04-17	0	0.670	0.650	0.670	0.640	0.680	170,000	112,120	0.6595	0.655	0.636	0.655	0.626	0.665	173,874	0.6448	1.52%
2026-04-16	0	0.660	0.650	0.660	0.640	0.660	603,000	388,230	0.6438	0.645	0.636	0.645	0.626	0.645	616,741	0.6295	1.54%
2026-04-15	0	0.650	0.640	0.660	0.640	0.680	2,090,000	1,377,340	0.6590	0.636	0.626	0.645	0.626	0.665	2,137,628	0.6443	-7.14%
2026-04-14	0	0.700	0.670	0.700	0.670	0.720	1,041,000	710,380	0.6824	0.684	0.655	0.684	0.655	0.704	1,064,723	0.6672	0.00%
2026-04-13	0	0.700	0.700	0.710	0.700	0.740	427,000	300,060	0.7027	0.684	0.684	0.694	0.684	0.724	436,731	0.6871	-6.67%
2026-04-10	0	0.750	0.720	0.750	0.700	0.770	494,000	355,820	0.7203	0.733	0.704	0.733	0.684	0.753	505,257	0.7042	-1.32%
2026-04-09	0	0.760	0.740	0.760	0.730	0.770	149,000	111,020	0.7451	0.743	0.724	0.743	0.714	0.753	152,395	0.7285	1.33%
2026-04-08	0	0.750	0.730	0.750	0.730	0.780	198,000	148,890	0.7520	0.733	0.714	0.733	0.714	0.763	202,512	0.7352	1.35%
2026-04-02	0	0.740	0.740	0.770	0.730	0.770	522,000	390,280	0.7477	0.724	0.724	0.753	0.714	0.753	533,896	0.7310	-7.50%
2026-04-01	0	0.800	0.770	0.790	0.680	0.800	1,796,000	1,372,430	0.7642	0.782	0.753	0.772	0.665	0.782	1,836,928	0.7471	14.29%
2026-03-31	0	0.700	0.690	0.700	0.670	0.760	1,829,000	1,273,410	0.6962	0.684	0.675	0.684	0.655	0.743	1,870,680	0.6807	-6.67%
2026-03-30	0	0.750	0.750	0.760	0.730	0.820	3,265,000	2,467,410	0.7557	0.733	0.733	0.743	0.714	0.802	3,339,404	0.7389	-6.25%
2026-03-27	0	0.800	0.800	0.810	0.780	1.120	11,579,000	10,059,580	0.8688	0.782	0.782	0.792	0.763	1.095	11,842,867	0.8494	-32.77%
2026-03-26	0	1.190	1.170	1.190	1.010	1.190	2,653,000	2,934,780	1.1062	1.163	1.144	1.163	0.987	1.163	2,713,458	1.0816	16.67%
2026-03-25	0	1.020	1.010	1.040	1.010	1.070	1,454,000	1,508,690	1.0376	0.997	0.987	1.017	0.987	1.046	1,487,134	1.0145	0.00%
2026-03-24	0	1.020	0.990	1.020	0.910	1.030	1,694,000	1,657,600	0.9785	0.997	0.968	0.997	0.890	1.007	1,732,604	0.9567	9.68%
2026-03-23	0	0.930	0.920	0.930	0.900	0.970	1,752,000	1,618,720	0.9239	0.909	0.900	0.909	0.880	0.948	1,791,925	0.9033	-5.10%
2026-03-20	0	0.980	0.980	0.990	0.950	1.080	1,135,000	1,120,630	0.9873	0.958	0.958	0.968	0.929	1.056	1,160,865	0.9653	-2.97%
2026-03-19	0	1.010	0.990	1.000	0.930	1.100	3,557,000	3,662,480	1.0297	0.987	0.968	0.978	0.909	1.075	3,638,058	1.0067	5.21%
2026-03-18	0	0.960	0.960	0.980	0.880	1.060	10,162,000	9,622,250	0.9469	0.939	0.939	0.958	0.860	1.036	10,393,576	0.9258	-6.80%
2026-03-17	0	1.030	1.030	1.040	1.010	1.450	15,642,000	17,154,930	1.0967	1.007	1.007	1.017	0.987	1.418	15,998,457	1.0723	-21.37%
2026-03-16	0	1.310	1.310	1.320	0.640	1.340	37,392,001	37,883,830	1.0132	1.281	1.281	1.291	0.626	1.310	38,244,107	0.9906	133.93%
2026-03-13	0	0.560	0.540	0.560	0.540	0.560	22,000	12,280	0.5582	0.548	0.528	0.548	0.528	0.548	22,501	0.5457	-1.75%
2026-03-12	0	0.570	0.550	0.570	0.540	0.570	3,000	1,680	0.5600	0.557	0.538	0.557	0.528	0.557	3,068	0.5475	1.79%
2026-03-11	0	0.560	0.540	0.560	-	-	0	0	-	0.548	0.528	0.548	-	-	0	-	-1.75%
2026-03-10	0	0.570	0.540	0.570	0.540	0.570	11,000	6,180	0.5618	0.557	0.528	0.557	0.528	0.557	11,251	0.5493	0.00%
2026-03-09	0	0.570	0.540	0.570	0.540	0.570	114,000	61,720	0.5414	0.557	0.528	0.557	0.528	0.557	116,598	0.5293	-1.72%
2026-03-06	0	0.580	0.540	0.580	0.530	0.580	30,000	16,850	0.5617	0.567	0.528	0.567	0.518	0.567	30,684	0.5492	3.57%
2026-03-05	0	0.560	0.530	0.560	-	-	0	0	-	0.548	0.518	0.548	-	-	0	-	-1.75%
2026-03-04	0	0.570	0.530	0.570	0.530	0.570	82,000	43,960	0.5361	0.557	0.518	0.557	0.518	0.557	83,869	0.5242	-1.72%
2026-03-03	0	0.580	0.550	0.580	-	-	0	0	-	0.567	0.538	0.567	-	-	0	-	0.00%
2026-03-02	0	0.580	0.560	0.580	0.540	0.580	5,000	2,800	0.5600	0.567	0.548	0.567	0.528	0.567	5,114	0.5475	0.00%
2026-02-27	0	0.580	0.530	0.590	0.550	0.580	70,000	39,490	0.5641	0.567	0.518	0.577	0.538	0.567	71,595	0.5516	0.00%
2026-02-26	0	0.580	0.560	0.580	0.560	0.580	9,000	5,180	0.5756	0.567	0.548	0.567	0.548	0.567	9,205	0.5627	0.00%
2026-02-25	0	0.580	0.550	0.580	0.550	0.580	118,000	66,280	0.5617	0.567	0.538	0.567	0.538	0.567	120,689	0.5492	0.00%
2026-02-24	0	0.580	0.560	0.580	0.570	0.580	9,000	5,120	0.5689	0.567	0.548	0.567	0.557	0.567	9,205	0.5562	-1.69%
2026-02-23	0	0.590	0.560	0.590	-	-	0	0	-	0.577	0.548	0.577	-	-	0	-	0.00%
2026-02-20	0	0.590	0.560	0.590	0.560	0.590	61,000	34,390	0.5638	0.577	0.548	0.577	0.548	0.577	62,390	0.5512	0.00%
2026-02-16	0	0.590	0.530	0.590	0.530	0.590	21,000	11,620	0.5533	0.577	0.518	0.577	0.518	0.577	21,479	0.5410	5.36%
2026-02-13	0	0.560	0.530	0.560	0.550	0.560	19,000	10,300	0.5421	0.548	0.518	0.548	0.538	0.548	19,433	0.5300	1.82%
2026-02-12	0	0.550	0.520	0.550	0.520	0.550	62,000	32,970	0.5318	0.538	0.508	0.538	0.508	0.538	63,413	0.5199	-1.79%
2026-02-11	0	0.560	0.540	0.560	0.520	0.570	179,000	98,160	0.5484	0.548	0.528	0.548	0.508	0.557	183,079	0.5362	0.00%
2026-02-10	0	0.560	0.540	0.560	0.530	0.570	175,000	97,340	0.5562	0.548	0.528	0.548	0.518	0.557	178,988	0.5438	1.82%
2026-02-09	0	0.550	0.530	0.550	0.520	0.570	313,000	169,960	0.5430	0.538	0.518	0.538	0.508	0.557	320,133	0.5309	-3.51%
2026-02-06	0	0.570	0.540	0.570	0.530	0.610	424,000	235,370	0.5551	0.557	0.528	0.557	0.518	0.596	433,662	0.5427	-3.39%
2026-02-05	0	0.590	0.590	0.630	0.570	0.690	25,615,000	15,591,960	0.6087	0.577	0.577	0.616	0.557	0.675	26,198,726	0.5951	-13.24%
2026-02-04	0	0.680	0.640	0.680	0.660	0.680	15,000	9,950	0.6633	0.665	0.626	0.665	0.645	0.665	15,342	0.6486	3.03%
2026-02-03	0	0.660	0.630	0.660	-	-	0	0	-	0.645	0.616	0.645	-	-	0	-	0.00%
2026-02-02	0	0.660	0.630	0.660	0.640	0.660	92,000	59,200	0.6435	0.645	0.616	0.645	0.626	0.645	94,097	0.6291	-2.94%
2026-01-30	0	0.680	0.650	0.670	-	-	0	0	-	0.665	0.636	0.655	-	-	0	-	-1.45%
2026-01-29	0	0.690	0.660	0.690	0.650	0.700	37,000	24,880	0.6724	0.675	0.645	0.675	0.636	0.684	37,843	0.6575	0.00%
2026-01-28	0	0.690	0.650	0.690	0.640	0.700	47,000	31,420	0.6685	0.675	0.636	0.675	0.626	0.684	48,071	0.6536	2.99%
2026-01-27	0	0.670	0.630	0.670	0.620	0.700	114,000	74,150	0.6504	0.655	0.616	0.655	0.606	0.684	116,598	0.6359	1.52%
2026-01-26	0	0.660	0.660	0.670	0.630	0.660	167,000	107,520	0.6438	0.645	0.645	0.655	0.616	0.645	170,806	0.6295	-2.94%
2026-01-23	0	0.680	0.640	0.680	0.640	0.680	87,000	56,780	0.6526	0.665	0.626	0.665	0.626	0.665	88,983	0.6381	4.62%
2026-01-22	0	0.650	0.640	0.650	0.630	0.670	26,000	16,500	0.6346	0.636	0.626	0.636	0.616	0.655	26,592	0.6205	1.56%
2026-01-21	0	0.640	0.640	0.670	0.630	0.660	25,000	15,940	0.6376	0.626	0.626	0.655	0.616	0.645	25,570	0.6234	-5.88%
2026-01-20	0	0.680	0.650	0.690	0.680	0.680	2,000	1,360	0.6800	0.665	0.636	0.675	0.665	0.665	2,046	0.6648	0.00%
2026-01-19	0	0.680	0.640	0.680	0.640	0.680	217,000	141,070	0.6501	0.665	0.626	0.665	0.626	0.665	221,945	0.6356	-1.45%
2026-01-16	0	0.690	0.650	0.690	-	-	0	0	-	0.675	0.636	0.675	-	-	0	-	0.00%
2026-01-15	0	0.690	0.650	0.690	0.630	0.690	233,000	151,740	0.6512	0.675	0.636	0.675	0.616	0.675	238,310	0.6367	4.55%
2026-01-14	0	0.660	0.660	0.670	0.660	0.720	14,000	9,540	0.6814	0.645	0.645	0.655	0.645	0.704	14,319	0.6662	-5.71%
2026-01-13	0	0.700	0.680	0.700	0.660	0.700	42,000	28,370	0.6755	0.684	0.665	0.684	0.645	0.684	42,957	0.6604	1.45%
2026-01-12	0	0.690	0.650	0.690	0.650	0.700	121,000	80,480	0.6651	0.675	0.636	0.675	0.636	0.684	123,757	0.6503	0.00%
2026-01-09	0	0.690	0.660	0.690	0.650	0.690	6,000	4,010	0.6683	0.675	0.645	0.675	0.636	0.675	6,137	0.6534	0.00%
2026-01-08	0	0.690	0.650	0.690	0.650	0.690	13,000	8,730	0.6715	0.675	0.636	0.675	0.636	0.675	13,296	0.6566	0.00%
2026-01-07	0	0.690	0.650	0.690	0.660	0.700	83,000	54,880	0.6612	0.675	0.636	0.675	0.645	0.684	84,891	0.6465	0.00%
2026-01-06	0	0.690	0.650	0.690	0.660	0.720	8,000	5,470	0.6838	0.675	0.636	0.675	0.645	0.704	8,182	0.6685	-1.43%
2026-01-05	0	0.700	0.640	0.700	0.650	0.700	71,000	48,940	0.6893	0.684	0.626	0.684	0.636	0.684	72,618	0.6739	1.45%
2026-01-02	0	0.690	0.650	0.690	0.650	0.690	32,000	21,320	0.6663	0.675	0.636	0.675	0.636	0.675	32,729	0.6514	-2.82%
2025-12-31	0	0.710	0.670	0.720	0.710	0.710	24,000	17,040	0.7100	0.694	0.655	0.704	0.694	0.694	24,547	0.6942	0.00%
2025-12-30	0	0.710	0.650	0.710	0.650	0.710	148,000	101,650	0.6868	0.694	0.636	0.694	0.636	0.694	151,373	0.6715	1.43%
2025-12-29	0	0.700	0.640	0.700	0.640	0.700	28,000	19,200	0.6857	0.684	0.626	0.684	0.626	0.684	28,638	0.6704	0.00%
2025-12-24	0	0.700	0.640	0.700	0.680	0.700	74,000	51,000	0.6892	0.684	0.626	0.684	0.665	0.684	75,686	0.6738	2.94%
2025-12-23	0	0.680	0.620	0.680	0.600	0.690	144,000	92,720	0.6439	0.665	0.606	0.665	0.587	0.675	147,282	0.6295	1.49%
2025-12-22	0	0.670	0.630	0.670	0.630	0.690	25,000	15,990	0.6396	0.655	0.616	0.655	0.616	0.675	25,570	0.6253	1.52%
2025-12-19	0	0.660	0.630	0.660	0.630	0.670	13,000	8,350	0.6423	0.645	0.616	0.645	0.616	0.655	13,296	0.6280	0.00%
2025-12-18	0	0.660	0.630	0.660	0.630	0.680	86,000	54,900	0.6384	0.645	0.616	0.645	0.616	0.665	87,960	0.6241	-5.71%
2025-12-17	0	0.700	0.640	0.700	0.630	0.700	49,000	31,760	0.6482	0.684	0.626	0.684	0.616	0.684	50,117	0.6337	6.06%
2025-12-16	0	0.660	0.630	0.660	0.630	0.690	2,834,000	2,003,350	0.7069	0.645	0.616	0.645	0.616	0.675	2,898,582	0.6911	1.54%
2025-12-15	0	0.650	0.630	0.660	0.590	0.650	109,000	68,660	0.6299	0.636	0.616	0.645	0.577	0.636	111,484	0.6159	3.17%
2025-12-12	0	0.630	0.590	0.630	0.590	0.650	143,000	84,950	0.5941	0.616	0.577	0.616	0.577	0.636	146,259	0.5808	1.61%
2025-12-11	0	0.620	0.600	0.620	0.620	0.660	13,000	8,360	0.6431	0.606	0.587	0.606	0.606	0.645	13,296	0.6287	-1.59%
2025-12-10	0	0.630	0.600	0.660	0.600	0.650	8,000	4,930	0.6163	0.616	0.587	0.645	0.587	0.636	8,182	0.6025	1.61%
2025-12-09	0	0.620	0.600	0.620	0.600	0.620	3,000	1,840	0.6133	0.606	0.587	0.606	0.587	0.606	3,068	0.5997	-4.62%
2025-12-08	0	0.650	0.610	0.650	0.610	0.650	3,000	1,910	0.6367	0.636	0.596	0.636	0.596	0.636	3,068	0.6225	0.00%
2025-12-05	0	0.650	0.610	0.650	0.610	0.660	11,000	6,950	0.6318	0.636	0.596	0.636	0.596	0.645	11,251	0.6177	3.17%
2025-12-04	0	0.630	0.600	0.630	0.600	0.630	73,000	45,830	0.6278	0.616	0.587	0.616	0.587	0.616	74,664	0.6138	-4.55%
2025-12-03	0	0.660	0.610	0.670	0.640	0.660	7,000	4,560	0.6514	0.645	0.596	0.655	0.626	0.645	7,160	0.6369	4.76%
2025-12-02	0	0.630	0.600	0.630	0.600	0.650	5,000	3,140	0.6280	0.616	0.587	0.616	0.587	0.636	5,114	0.6140	0.00%
2025-12-01	0	0.630	0.600	0.630	0.590	0.650	18,000	11,020	0.6122	0.616	0.587	0.616	0.577	0.636	18,410	0.5986	-3.08%
2025-11-28	0	0.650	0.610	0.650	-	-	0	0	-	0.636	0.596	0.636	-	-	0	-	-1.52%
2025-11-27	0	0.660	0.620	0.660	0.660	0.660	12,000	7,920	0.6600	0.645	0.606	0.645	0.645	0.645	12,273	0.6453	-1.49%
2025-11-26	0	0.670	0.650	0.670	0.620	0.670	10,000	6,510	0.6510	0.655	0.636	0.655	0.606	0.655	10,228	0.6365	1.52%
2025-11-25	0	0.660	0.620	0.660	0.610	0.660	16,000	10,330	0.6456	0.645	0.606	0.645	0.596	0.645	16,365	0.6312	-1.49%
2025-11-24	0	0.670	0.650	0.670	0.650	0.680	197,000	128,570	0.6526	0.655	0.636	0.655	0.636	0.665	201,489	0.6381	3.08%
2025-11-21	0	0.650	0.610	0.650	0.610	0.650	8,000	4,960	0.6200	0.636	0.596	0.636	0.596	0.636	8,182	0.6062	-1.52%
2025-11-20	0	0.660	0.610	0.660	0.610	0.660	3,000	1,920	0.6400	0.645	0.596	0.645	0.596	0.645	3,068	0.6257	3.13%
2025-11-19	0	0.640	0.610	0.640	0.630	0.640	3,000	1,910	0.6367	0.626	0.596	0.626	0.616	0.626	3,068	0.6225	1.59%
2025-11-18	0	0.630	0.610	0.630	0.610	0.630	44,000	27,120	0.6164	0.616	0.596	0.616	0.596	0.616	45,003	0.6026	1.61%
2025-11-17	0	0.620	0.620	0.630	0.600	0.620	40,000	24,290	0.6073	0.606	0.606	0.616	0.587	0.606	40,912	0.5937	-4.62%
2025-11-14	0	0.650	0.630	0.650	0.630	0.650	36,000	22,850	0.6347	0.636	0.616	0.636	0.616	0.636	36,820	0.6206	4.84%
2025-11-13	0	0.620	0.620	0.640	0.620	0.620	10,000	6,200	0.6200	0.606	0.606	0.626	0.606	0.606	10,228	0.6062	-4.62%
2025-11-12	0	0.650	0.620	0.650	0.620	0.660	49,000	30,560	0.6237	0.636	0.606	0.636	0.606	0.645	50,117	0.6098	4.84%
2025-11-11	0	0.620	0.620	0.640	0.620	0.630	22,000	13,650	0.6205	0.606	0.606	0.626	0.606	0.616	22,501	0.6066	0.00%
2025-11-10	0	0.620	0.620	0.650	0.620	0.630	72,000	44,650	0.6201	0.606	0.606	0.636	0.606	0.616	73,641	0.6063	0.00%
2025-11-07	0	0.620	0.620	0.660	0.620	0.650	15,000	9,600	0.6400	0.606	0.606	0.645	0.606	0.636	15,342	0.6257	-1.59%
2025-11-06	0	0.630	0.630	0.650	0.630	0.630	101,000	63,630	0.6300	0.616	0.616	0.636	0.616	0.616	103,302	0.6160	-3.08%
2025-11-05	0	0.650	0.640	0.650	0.650	0.650	161,000	104,650	0.6500	0.636	0.626	0.636	0.636	0.636	164,669	0.6355	-1.52%
2025-11-04	0	0.660	0.650	0.660	0.650	0.660	94,000	61,340	0.6526	0.645	0.636	0.645	0.636	0.645	96,142	0.6380	0.00%
2025-11-03	0	0.660	0.650	0.660	0.650	0.660	23,000	15,030	0.6535	0.645	0.636	0.645	0.636	0.645	23,524	0.6389	1.54%
2025-10-31	0	0.650	0.640	0.650	-	-	0	0	-	0.636	0.626	0.636	-	-	0	-	0.00%
2025-10-30	0	0.650	0.640	0.650	-	-	0	0	-	0.636	0.626	0.636	-	-	0	-	0.00%
2025-10-28	0	0.650	0.640	0.650	0.650	0.650	25,000	16,250	0.6500	0.636	0.626	0.636	0.636	0.636	25,570	0.6355	0.00%
2025-10-27	0	0.650	0.650	0.660	0.650	0.660	222,000	144,850	0.6525	0.636	0.636	0.645	0.636	0.645	227,059	0.6379	-2.99%
2025-10-24	0	0.670	0.650	0.670	-	-	0	0	-	0.655	0.636	0.655	-	-	0	-	0.00%
2025-10-23	0	0.670	0.650	0.670	0.650	0.670	3,000	1,970	0.6567	0.655	0.636	0.655	0.636	0.655	3,068	0.6420	0.00%
2025-10-22	0	0.670	0.660	0.670	0.650	0.670	162,000	105,720	0.6526	0.655	0.645	0.655	0.636	0.655	165,692	0.6381	0.00%
2025-10-21	0	0.670	0.670	0.680	0.650	0.680	33,000	22,370	0.6779	0.655	0.655	0.665	0.636	0.665	33,752	0.6628	1.52%
2025-10-20	0	0.660	0.660	0.670	0.660	0.670	87,000	57,720	0.6634	0.645	0.645	0.655	0.645	0.655	88,983	0.6487	0.00%
2025-10-17	0	0.660	0.650	0.660	0.650	0.670	116,000	76,490	0.6594	0.645	0.636	0.645	0.636	0.655	118,643	0.6447	0.00%
2025-10-16	0	0.660	0.660	0.680	0.660	0.670	14,000	9,350	0.6679	0.645	0.645	0.665	0.645	0.655	14,319	0.6530	0.00%
2025-10-15	0	0.660	0.660	0.670	0.660	0.670	81,000	54,160	0.6686	0.645	0.645	0.655	0.645	0.655	82,846	0.6537	-1.49%
2025-10-14	0	0.670	0.660	0.670	0.660	0.690	1,135,000	771,760	0.6800	0.655	0.645	0.655	0.645	0.675	1,160,865	0.6648	-1.47%
2025-10-13	0	0.680	0.660	0.670	0.660	0.700	233,000	157,570	0.6763	0.665	0.645	0.655	0.645	0.684	238,310	0.6612	-2.86%
2025-10-10	0	0.700	0.670	0.700	0.670	0.700	76,000	52,170	0.6864	0.684	0.655	0.684	0.655	0.684	77,732	0.6712	1.45%
2025-10-09	0	0.690	0.670	0.690	0.680	0.700	75,000	51,780	0.6904	0.675	0.655	0.675	0.665	0.684	76,709	0.6750	-2.82%
2025-10-08	0	0.710	0.690	0.710	0.670	0.710	27,000	18,310	0.6781	0.694	0.675	0.694	0.655	0.694	27,615	0.6630	5.97%
2025-10-06	0	0.670	0.670	0.700	0.670	0.670	15,000	10,050	0.6700	0.655	0.655	0.684	0.655	0.655	15,342	0.6551	0.00%
2025-10-03	0	0.670	0.670	0.700	0.660	0.710	201,000	135,270	0.6730	0.655	0.655	0.684	0.645	0.694	205,580	0.6580	0.00%
2025-10-02	0	0.670	0.670	0.700	0.670	0.710	324,000	224,110	0.6917	0.655	0.655	0.684	0.655	0.694	331,383	0.6763	-4.29%
2025-09-30	0	0.700	0.700	0.710	0.700	0.700	3,000	2,100	0.7000	0.684	0.684	0.694	0.684	0.684	3,068	0.6844	-2.78%
2025-09-29	0	0.720	0.700	0.720	0.690	0.720	43,000	30,380	0.7065	0.704	0.684	0.704	0.675	0.704	43,980	0.6908	0.00%
2025-09-26	0	0.720	0.690	0.720	0.690	0.730	25,000	17,570	0.7028	0.704	0.675	0.704	0.675	0.714	25,570	0.6871	1.41%
2025-09-25	0	0.710	0.700	0.720	0.690	0.720	20,000	14,120	0.7060	0.694	0.684	0.704	0.675	0.704	20,456	0.6903	-2.74%
2025-09-24	0	0.730	0.680	0.720	0.670	0.730	207,000	142,070	0.6863	0.714	0.665	0.704	0.655	0.714	211,717	0.6710	2.82%
2025-09-23	0	0.710	0.690	0.710	0.660	0.720	292,000	198,190	0.6787	0.694	0.675	0.694	0.645	0.704	298,654	0.6636	7.58%
2025-09-22	0	0.660	0.660	0.680	0.650	0.690	11,000	7,310	0.6645	0.645	0.645	0.665	0.636	0.675	11,251	0.6497	-1.49%
2025-09-19	0	0.670	0.670	0.680	0.670	0.680	134,000	89,880	0.6707	0.655	0.655	0.665	0.655	0.665	137,054	0.6558	-2.90%
2025-09-18	0	0.690	0.680	0.690	0.680	0.700	24,000	16,490	0.6871	0.675	0.665	0.675	0.665	0.684	24,547	0.6718	1.47%
2025-09-17	0	0.680	0.680	0.690	0.680	0.690	347,000	236,000	0.6801	0.665	0.665	0.675	0.665	0.675	354,908	0.6650	0.00%
2025-09-16	0	0.680	0.680	0.710	0.650	0.710	952,000	647,550	0.6802	0.665	0.665	0.694	0.636	0.694	973,695	0.6650	-5.56%
2025-09-15	0	0.720	0.700	0.720	0.680	0.720	21,000	14,790	0.7043	0.704	0.684	0.704	0.665	0.704	21,479	0.6886	0.00%
2025-09-12	0	0.720	0.700	0.720	0.680	0.720	100,000	69,340	0.6934	0.704	0.684	0.704	0.665	0.704	102,279	0.6780	0.00%
2025-09-11	0	0.720	0.690	0.720	0.660	0.720	60,000	41,700	0.6950	0.704	0.675	0.704	0.645	0.704	61,367	0.6795	4.35%
2025-09-10	0	0.690	0.680	0.690	0.660	0.690	202,000	133,820	0.6625	0.675	0.665	0.675	0.645	0.675	206,603	0.6477	0.00%
2025-09-09	0	0.690	0.680	0.690	0.680	0.700	529,000	362,820	0.6859	0.675	0.665	0.675	0.665	0.684	541,055	0.6706	-1.43%
2025-09-08	0	0.700	0.700	0.710	0.700	0.730	423,000	299,320	0.7076	0.684	0.684	0.694	0.684	0.714	432,640	0.6918	-4.11%
2025-09-05	0	0.730	0.720	0.730	0.720	0.730	188,000	135,370	0.7201	0.714	0.704	0.714	0.704	0.714	192,284	0.7040	0.00%
2025-09-04	0	0.730	0.710	0.740	0.710	0.730	39,000	28,110	0.7208	0.714	0.694	0.724	0.694	0.714	39,889	0.7047	0.00%
2025-09-03	0	0.730	0.710	0.730	0.710	0.740	95,000	68,290	0.7188	0.714	0.694	0.714	0.694	0.724	97,165	0.7028	1.39%
2025-09-02	0	0.720	0.710	0.720	0.720	0.740	361,000	261,950	0.7256	0.704	0.694	0.704	0.704	0.724	369,227	0.7095	-4.00%
2025-09-01	0	0.750	0.740	0.760	0.720	0.750	149,000	111,260	0.7467	0.733	0.724	0.743	0.704	0.733	152,395	0.7301	-2.60%
2025-08-29	0	0.770	0.740	0.770	0.700	0.780	449,000	334,420	0.7448	0.753	0.724	0.753	0.684	0.763	459,232	0.7282	-1.28%
2025-08-28	0	0.780	0.780	0.790	0.780	0.790	89,000	70,020	0.7867	0.763	0.763	0.772	0.763	0.772	91,028	0.7692	0.00%
2025-08-27	0	0.780	0.770	0.780	0.780	0.790	164,000	127,930	0.7801	0.763	0.753	0.763	0.763	0.772	167,737	0.7627	-1.27%
2025-08-26	0	0.790	0.780	0.790	0.780	0.790	114,000	89,620	0.7861	0.772	0.763	0.772	0.763	0.772	116,598	0.7686	1.28%
2025-08-25	0	0.780	0.770	0.780	0.750	0.780	225,000	173,610	0.7716	0.763	0.753	0.763	0.733	0.763	230,127	0.7544	1.30%
2025-08-22	0	0.770	0.770	0.780	0.770	0.790	406,000	314,370	0.7743	0.753	0.753	0.763	0.753	0.772	415,252	0.7571	-1.28%
2025-08-21	0	0.780	0.770	0.780	0.750	0.820	1,454,000	1,121,760	0.7715	0.763	0.753	0.763	0.733	0.802	1,487,134	0.7543	-6.02%
2025-08-20	0	0.830	0.820	0.830	0.810	0.830	80,000	65,540	0.8193	0.812	0.802	0.812	0.792	0.812	81,823	0.8010	0.00%
2025-08-19	0	0.830	0.810	0.830	0.800	0.840	288,000	235,220	0.8167	0.812	0.792	0.812	0.782	0.821	294,563	0.7985	-1.19%
2025-08-18	0	0.840	0.830	0.840	0.830	0.860	234,000	196,040	0.8378	0.821	0.812	0.821	0.812	0.841	239,332	0.8191	1.20%
2025-08-15	0	0.830	0.810	0.830	0.810	0.830	1,067,000	866,500	0.8121	0.812	0.792	0.812	0.792	0.812	1,091,315	0.7940	1.22%
2025-08-14	0	0.820	0.820	0.830	0.810	0.830	526,000	428,760	0.8151	0.802	0.802	0.812	0.792	0.812	537,987	0.7970	-1.20%
2025-08-13	0	0.830	0.810	0.820	0.810	0.840	1,742,000	1,419,380	0.8148	0.812	0.792	0.802	0.792	0.821	1,781,697	0.7966	1.22%
2025-08-12	0	0.820	0.810	0.820	0.810	0.830	762,000	620,050	0.8137	0.802	0.792	0.802	0.792	0.812	779,365	0.7956	1.23%
2025-08-11	0	0.810	0.810	0.830	0.800	0.870	1,795,000	1,476,090	0.8223	0.792	0.792	0.812	0.782	0.851	1,835,905	0.8040	-2.41%
2025-08-08	0	0.830	0.820	0.830	0.810	0.880	1,346,000	1,110,360	0.8249	0.812	0.802	0.812	0.792	0.860	1,376,673	0.8066	-2.35%
2025-08-07	0	0.850	0.840	0.850	0.820	1.080	14,919,000	13,474,590	0.9032	0.831	0.821	0.831	0.802	1.056	15,258,981	0.8831	3.66%
2025-08-06	0	0.820	0.810	0.820	0.800	0.830	265,000	216,170	0.8157	0.802	0.792	0.802	0.782	0.812	271,039	0.7976	0.00%
2025-08-05	0	0.820	0.780	0.820	0.780	0.820	1,755,000	1,383,700	0.7884	0.802	0.763	0.802	0.763	0.802	1,794,994	0.7709	1.23%
2025-08-04	0	0.810	0.800	0.810	0.800	0.880	1,695,000	1,378,610	0.8133	0.792	0.782	0.792	0.782	0.860	1,733,626	0.7952	-5.81%
2025-08-01	0	0.860	0.840	0.860	0.810	0.900	1,288,000	1,085,210	0.8426	0.841	0.821	0.841	0.792	0.880	1,317,352	0.8238	3.61%
2025-07-31	0	0.830	0.820	0.830	0.800	0.860	321,000	264,670	0.8245	0.812	0.802	0.812	0.782	0.841	328,315	0.8061	-2.35%
2025-07-30	0	0.850	0.820	0.850	0.770	0.870	1,360,000	1,125,780	0.8278	0.831	0.802	0.831	0.753	0.851	1,390,992	0.8093	6.25%
2025-07-29	0	0.800	0.780	0.800	0.770	0.880	3,492,000	2,854,100	0.8173	0.782	0.763	0.782	0.753	0.860	3,571,577	0.7991	-12.09%
2025-07-28	0	0.910	0.880	0.910	0.880	0.980	1,645,000	1,512,290	0.9193	0.890	0.860	0.890	0.860	0.958	1,682,487	0.8988	-8.08%
2025-07-25	0	0.990	0.990	1.000	0.990	1.070	2,061,000	2,091,270	1.0147	0.968	0.968	0.978	0.968	1.046	2,107,967	0.9921	-7.48%
2025-07-24	0	1.070	1.050	1.070	1.020	1.220	3,132,000	3,362,590	1.0736	1.046	1.027	1.046	0.997	1.193	3,203,373	1.0497	-10.08%
2025-07-23	0	1.190	1.190	1.200	1.180	1.760	5,875,000	7,508,930	1.2781	1.163	1.163	1.173	1.154	1.721	6,008,882	1.2496	-26.99%
2025-07-22	0	1.630	1.620	1.630	1.400	2.300	6,419,000	12,450,720	1.9397	1.594	1.584	1.594	1.369	2.249	6,565,279	1.8964	-23.47%
2025-07-21	0	2.130	2.000	2.130	-	-	0	0	-	2.083	1.955	2.083	-	-	0	-	0.00%
2025-07-18	0	2.130	1.950	2.250	2.040	2.250	4,566,000	10,253,170	2.2455	2.083	1.907	2.200	1.995	2.200	4,670,052	2.1955	-3.18%
2025-07-17	0	2.200	1.980	2.210	1.970	2.200	1,042,000	2,292,170	2.1998	2.151	1.936	2.161	1.926	2.151	1,065,746	2.1508	0.46%
2025-07-16	0	2.190	1.960	2.300	-	-	0	0	-	2.141	1.916	2.249	-	-	0	-	0.00%
2025-07-15	0	2.190	1.960	2.190	-	-	0	0	-	2.141	1.916	2.141	-	-	0	-	-4.78%
2025-07-14	0	2.300	-	2.300	-	-	0	0	-	2.249	-	2.249	-	-	0	-	-2.13%
2025-07-11	0	2.350	-	2.350	2.350	2.350	2,505,000	5,768,250	2.3027	2.298	-	2.298	2.298	2.298	2,562,085	2.2514	-5.24%
2025-07-10	0	2.480	-	2.480	-	-	0	0	-	2.425	-	2.425	-	-	0	-	-4.98%
2025-07-09	0	2.610	-	2.610	-	-	0	0	-	2.552	-	2.552	-	-	0	-	0.00%
2025-07-08	0	2.610	-	2.610	-	-	0	0	-	2.552	-	2.552	-	-	0	-	-0.38%
2025-07-07	0	2.620	-	-	2.620	2.620	1,000	2,620	2.6200	2.562	-	-	2.562	2.562	1,023	2.5616	8.26%
2025-07-04	0	2.420	-	2.610	-	-	0	0	-	2.366	-	2.552	-	-	0	-	0.00%
2025-07-03	0	2.420	-	2.620	-	-	0	0	-	2.366	-	2.562	-	-	0	-	0.00%
2025-07-02	0	2.420	-	2.610	-	-	0	0	-	2.366	-	2.552	-	-	0	-	0.00%
2025-06-30	0	2.420	2.420	-	-	-	0	0	-	2.366	2.366	-	-	-	0	-	10.00%
2025-06-27	0	2.200	1.960	-	-	-	0	0	-	2.151	1.916	-	-	-	0	-	0.00%
2025-06-26	0	2.200	1.960	-	-	-	0	0	-	2.151	1.916	-	-	-	0	-	0.00%
2025-06-25	0	2.200	1.960	-	-	-	0	0	-	2.151	1.916	-	-	-	0	-	0.00%
2025-06-24	0	2.200	1.960	-	2.200	2.200	455,000	1,001,000	2.2000	2.151	1.916	-	2.151	2.151	465,369	2.1510	0.00%
2025-06-23	0	2.200	1.960	-	2.200	2.200	910,000	2,002,000	2.2000	2.151	1.916	-	2.151	2.151	930,737	2.1510	0.36%
2025-06-20	0	2.192	1.960	2.400	-	-	0	0	-	2.143	1.916	2.347	-	-	0	-	0.00%
2025-06-19	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-18	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-17	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-16	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-13	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-12	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-11	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-10	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-09	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-06	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-05	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-04	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-03	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.00%
2025-06-02	0	2.192	1.960	-	-	-	0	0	-	2.143	1.916	-	-	-	0	-	0.01%
2025-05-30	0	2.210	1.960	-	-	-	0	0	-	2.143	1.900	-	-	-	0	-	0.00%
2025-05-29	0	2.210	1.960	-	-	-	0	0	-	2.143	1.900	-	-	-	0	-	0.00%
2025-05-28	0	2.210	1.960	-	-	-	0	0	-	2.143	1.900	-	-	-	0	-	0.00%
2025-05-27	0	2.210	1.960	-	-	-	0	0	-	2.143	1.900	-	-	-	0	-	0.00%
2025-05-26	0	2.210	1.960	-	-	-	0	0	-	2.143	1.900	-	-	-	0	-	0.00%
2025-05-23	0	2.210	1.960	2.220	-	-	0	0	-	2.143	1.900	2.153	-	-	0	-	0.00%
2025-05-22	0	2.210	1.960	-	2.210	2.210	1,000	2,210	2.2100	2.143	1.900	-	2.143	2.143	1,031	2.1429	2.79%
2025-05-21	0	2.150	1.960	-	2.150	2.150	1,000	2,150	2.1500	2.085	1.900	-	2.085	2.085	1,031	2.0847	2.87%
2025-05-20	0	2.090	1.960	-	2.090	2.090	1,000	2,090	2.0900	2.027	1.900	-	2.027	2.027	1,031	2.0265	3.98%
2025-05-19	0	2.010	1.960	-	-	-	0	0	-	1.949	1.900	-	-	-	0	-	0.00%
2025-05-16	0	2.010	1.960	-	-	-	0	0	-	1.949	1.900	-	-	-	0	-	0.00%
2025-05-15	0	2.010	1.960	-	-	-	0	0	-	1.949	1.900	-	-	-	0	-	0.00%
2025-05-14	0	2.010	1.960	-	-	-	0	0	-	1.949	1.900	-	-	-	0	-	0.00%
2025-05-13	0	2.010	1.960	-	-	-	0	0	-	1.949	1.900	-	-	-	0	-	0.00%
2025-05-12	0	2.010	1.960	-	-	-	0	0	-	1.949	1.900	-	-	-	0	-	0.00%
2025-05-09	0	2.010	1.960	-	-	-	0	0	-	1.949	1.900	-	-	-	0	-	0.00%
2025-05-08	0	2.010	1.950	-	1.950	2.010	16,000	31,470	1.9669	1.949	1.891	-	1.891	1.949	16,501	1.9071	0.00%
2025-05-07	0	2.010	1.950	2.060	-	-	0	0	-	1.949	1.891	1.997	-	-	0	-	0.00%
2025-05-06	0	2.010	1.950	2.060	-	-	0	0	-	1.949	1.891	1.997	-	-	0	-	0.00%
2025-05-02	0	2.010	2.010	2.060	1.910	2.010	7,000	13,800	1.9714	1.949	1.949	1.997	1.852	1.949	7,219	1.9115	0.00%
2025-04-30	0	2.010	-	2.030	-	-	0	0	-	1.949	-	1.968	-	-	0	-	0.00%
2025-04-29	0	2.010	-	2.030	-	-	0	0	-	1.949	-	1.968	-	-	0	-	0.00%
2025-04-28	0	2.010	2.010	2.030	1.920	2.010	5,000	9,860	1.9720	1.949	1.949	1.968	1.862	1.949	5,157	1.9121	0.00%
2025-04-25	0	2.010	1.910	2.030	-	-	0	0	-	1.949	1.852	1.968	-	-	0	-	0.00%
2025-04-24	0	2.010	1.910	2.030	2.010	2.010	3,000	6,030	2.0100	1.949	1.852	1.968	1.949	1.949	3,094	1.9489	0.00%
2025-04-23	0	2.010	1.910	2.010	1.920	2.070	23,000	45,980	1.9991	1.949	1.852	1.949	1.862	2.007	23,721	1.9384	-1.95%
2025-04-22	0	2.050	2.010	2.110	1.980	2.190	27,000	55,550	2.0574	1.988	1.949	2.046	1.920	2.123	27,846	1.9949	-6.82%
2025-04-17	0	2.200	-	2.200	2.200	2.200	1,000	2,200	2.2000	2.133	-	2.133	2.133	2.133	1,031	2.1332	9.45%
2025-04-16	0	2.010	1.950	2.050	1.930	2.050	52,000	103,270	1.9860	1.949	1.891	1.988	1.871	1.988	53,629	1.9256	-4.74%
2025-04-15	0	2.110	1.930	-	-	-	0	0	-	2.046	1.871	-	-	-	0	-	0.00%
2025-04-14	0	2.110	1.910	2.050	-	-	0	0	-	2.046	1.852	1.988	-	-	0	-	0.00%
2025-04-11	0	2.110	2.000	2.050	2.100	2.110	1,801,000	3,782,110	2.1000	2.046	1.939	1.988	2.036	2.046	1,857,422	2.0362	-4.09%
2025-04-10	0	2.200	2.000	2.140	-	-	0	0	-	2.133	1.939	2.075	-	-	0	-	0.00%
2025-04-09	0	2.200	2.000	2.140	-	-	0	0	-	2.133	1.939	2.075	-	-	0	-	0.00%
2025-04-08	0	2.200	2.000	2.140	-	-	0	0	-	2.133	1.939	2.075	-	-	0	-	0.00%
2025-04-07	0	2.200	2.000	-	-	-	0	0	-	2.133	1.939	-	-	-	0	-	0.00%
2025-04-03	0	2.200	2.000	-	-	-	0	0	-	2.133	1.939	-	-	-	0	-	0.00%
2025-04-02	0	2.200	2.000	-	-	-	0	0	-	2.133	1.939	-	-	-	0	-	0.00%
2025-04-01	0	2.200	2.000	2.200	-	-	0	0	-	2.133	1.939	2.133	-	-	0	-	-3.08%
2025-03-31	0	2.270	2.000	2.300	-	-	0	0	-	2.201	1.939	2.230	-	-	0	-	0.00%
2025-03-28	0	2.270	2.000	2.300	-	-	0	0	-	2.201	1.939	2.230	-	-	0	-	0.00%
2025-03-27	0	2.270	2.000	2.300	-	-	0	0	-	2.201	1.939	2.230	-	-	0	-	0.00%
2025-03-26	0	2.270	2.000	2.300	1.960	2.270	236,000	513,470	2.1757	2.201	1.939	2.230	1.900	2.201	243,394	2.1096	4.61%
2025-03-25	0	2.170	1.950	2.300	-	-	0	0	-	2.104	1.891	2.230	-	-	0	-	0.00%
2025-03-24	0	2.170	1.900	2.170	2.200	2.200	180,000	396,000	2.2000	2.104	1.842	2.104	2.133	2.133	185,639	2.1332	0.00%
2025-03-21	0	2.170	-	2.200	2.170	2.200	1,645,000	3,618,910	2.1999	2.104	-	2.133	2.104	2.133	1,696,535	2.1331	-3.98%
2025-03-20	0	2.260	-	2.300	2.260	2.260	100,000	226,000	2.2600	2.191	-	2.230	2.191	2.191	103,133	2.1913	-0.44%
2025-03-19	0	2.270	-	2.300	-	-	0	0	-	2.201	-	2.230	-	-	0	-	0.00%
2025-03-18	0	2.270	1.900	2.300	-	-	0	0	-	2.201	1.842	2.230	-	-	0	-	0.00%
2025-03-17	0	2.270	-	2.300	-	-	0	0	-	2.201	-	2.230	-	-	0	-	0.00%
2025-03-14	0	2.270	-	2.300	-	-	0	0	-	2.201	-	2.230	-	-	0	-	0.00%
2025-03-13	0	2.270	2.020	2.300	-	-	0	0	-	2.201	1.959	2.230	-	-	0	-	0.00%
2025-03-12	0	2.270	2.020	2.300	-	-	0	0	-	2.201	1.959	2.230	-	-	0	-	0.00%
2025-03-11	0	2.270	2.020	2.300	-	-	0	0	-	2.201	1.959	2.230	-	-	0	-	0.00%
2025-03-10	0	2.270	2.020	2.250	2.250	2.270	1,077,000	2,438,250	2.2639	2.201	1.959	2.182	2.182	2.201	1,110,741	2.1952	-0.87%
2025-03-07	0	2.290	2.020	2.290	-	-	0	0	-	2.220	1.959	2.220	-	-	0	-	0.00%
2025-03-06	0	2.290	2.030	2.300	1.950	2.300	58,000	130,790	2.2550	2.220	1.968	2.230	1.891	2.230	59,817	2.1865	2.23%
2025-03-05	0	2.240	1.950	2.300	-	-	0	0	-	2.172	1.891	2.230	-	-	0	-	0.00%
2025-03-04	0	2.240	1.950	2.300	-	-	0	0	-	2.172	1.891	2.230	-	-	0	-	0.00%
2025-03-03	0	2.240	1.950	2.240	-	-	0	0	-	2.172	1.891	2.172	-	-	0	-	-0.88%
2025-02-28	0	2.260	1.950	2.300	-	-	0	0	-	2.191	1.891	2.230	-	-	0	-	0.00%
2025-02-27	0	2.260	2.000	2.300	-	-	0	0	-	2.191	1.939	2.230	-	-	0	-	0.00%
2025-02-26	0	2.260	1.970	2.300	-	-	0	0	-	2.191	1.910	2.230	-	-	0	-	0.00%
2025-02-25	0	2.260	1.970	2.300	1.810	2.290	13,000	26,750	2.0577	2.191	1.910	2.230	1.755	2.220	13,407	1.9952	-1.31%
2025-02-24	0	2.290	1.690	2.180	1.900	2.290	7,000	14,080	2.0114	2.220	1.639	2.114	1.842	2.220	7,219	1.9503	4.09%
2025-02-21	0	2.200	2.010	2.200	-	-	0	0	-	2.133	1.949	2.133	-	-	0	-	-4.35%
2025-02-20	0	2.300	-	2.300	-	-	0	0	-	2.230	-	2.230	-	-	0	-	-10.16%
2025-02-19	0	2.560	-	2.560	-	-	0	0	-	2.482	-	2.482	-	-	0	-	0.00%
2025-02-18	0	2.560	-	2.560	2.330	2.560	592,000	1,521,190	2.5696	2.482	-	2.482	2.259	2.482	610,546	2.4915	-0.78%
2025-02-17	0	2.580	2.330	2.580	-	-	0	0	-	2.502	2.259	2.502	-	-	0	-	-0.77%
2025-02-14	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-02-13	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-02-12	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-02-11	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-02-10	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-02-07	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-02-06	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-02-05	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-02-04	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-02-03	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-01-28	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-01-27	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-01-24	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-23	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-22	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-21	0	2.600	2.330	2.600	-	-	0	0	-	2.521	2.259	2.521	-	-	0	-	0.00%
2025-01-20	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-17	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-16	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-15	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-14	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-13	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-10	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-09	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-08	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-07	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-06	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-03	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2025-01-02	0	2.600	2.330	-	-	-	0	0	-	2.521	2.259	-	-	-	0	-	0.00%
2024-12-31	0	2.600	2.330	-	2.600	2.600	1,000	2,600	2.6000	2.521	2.259	-	2.521	2.521	1,031	2.5210	3.17%
2024-12-30	0	2.520	2.330	2.580	-	-	0	0	-	2.443	2.259	2.502	-	-	0	-	0.00%
2024-12-27	0	2.520	2.330	2.580	-	-	0	0	-	2.443	2.259	2.502	-	-	0	-	0.00%
2024-12-24	0	2.520	2.330	2.580	-	-	0	0	-	2.443	2.259	2.502	-	-	0	-	0.00%
2024-12-23	0	2.520	2.330	2.580	-	-	0	0	-	2.443	2.259	2.502	-	-	0	-	0.00%
2024-12-20	0	2.520	2.330	2.580	-	-	0	0	-	2.443	2.259	2.502	-	-	0	-	0.00%
2024-12-19	0	2.520	2.330	2.580	-	-	45,000	115,200	2.5600	2.443	2.259	2.502	-	-	46,410	2.4822	0.00%
2024-12-18	0	2.520	2.330	2.580	-	-	0	0	-	2.443	2.259	2.502	-	-	0	-	0.00%
2024-12-17	0	2.520	2.330	2.580	-	-	0	0	-	2.443	2.259	2.502	-	-	0	-	0.00%
2024-12-16	0	2.520	2.330	2.580	2.320	2.520	2,000	4,840	2.4200	2.443	2.259	2.502	2.250	2.443	2,063	2.3465	0.00%
2024-12-13	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-12-12	0	2.520	1.630	2.520	-	-	0	0	-	2.443	1.580	2.443	-	-	0	-	0.00%
2024-12-11	0	2.520	1.600	2.580	-	-	0	0	-	2.443	1.551	2.502	-	-	0	-	0.00%
2024-12-10	0	2.520	1.210	2.520	-	-	0	0	-	2.443	1.173	2.443	-	-	0	-	0.00%
2024-12-09	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-12-06	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-12-05	0	2.520	1.550	2.580	-	-	0	0	-	2.443	1.503	2.502	-	-	0	-	0.00%
2024-12-04	0	2.520	2.000	2.580	-	-	0	0	-	2.443	1.939	2.502	-	-	0	-	0.00%
2024-12-03	0	2.520	2.000	2.580	2.420	2.520	2,000	4,940	2.4700	2.443	1.939	2.502	2.346	2.443	2,063	2.3950	0.00%
2024-12-02	0	2.520	0.320	2.580	-	-	0	0	-	2.443	0.310	2.502	-	-	0	-	0.00%
2024-11-29	0	2.520	0.500	2.580	-	-	0	0	-	2.443	0.485	2.502	-	-	0	-	0.00%
2024-11-28	0	2.520	0.510	2.580	-	-	0	0	-	2.443	0.495	2.502	-	-	0	-	0.00%
2024-11-27	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-26	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-25	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-22	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-21	0	2.520	1.580	2.580	2.270	2.520	2,000	4,790	2.3950	2.443	1.532	2.502	2.201	2.443	2,063	2.3222	0.00%
2024-11-20	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-19	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-18	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-15	0	2.520	-	2.520	-	-	0	0	-	2.443	-	2.443	-	-	0	-	0.00%
2024-11-14	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-13	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-12	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-11	0	2.520	2.400	2.580	-	-	0	0	-	2.443	2.327	2.502	-	-	0	-	0.00%
2024-11-08	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-07	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-06	0	2.520	-	2.580	-	-	0	0	-	2.443	-	2.502	-	-	0	-	0.00%
2024-11-05	0	2.520	-	2.600	-	-	0	0	-	2.443	-	2.521	-	-	0	-	0.00%
2024-11-04	0	2.520	-	2.600	-	-	0	0	-	2.443	-	2.521	-	-	0	-	0.00%
2024-11-01	0	2.520	-	2.680	-	-	0	0	-	2.443	-	2.599	-	-	0	-	0.00%
2024-10-31	0	2.520	-	2.680	-	-	0	0	-	2.443	-	2.599	-	-	0	-	0.00%
2024-10-30	0	2.520	-	-	2.400	2.520	100,000	240,600	2.4060	2.443	-	-	2.327	2.443	103,133	2.3329	0.80%
2024-10-29	0	2.500	-	2.680	-	-	0	0	-	2.424	-	2.599	-	-	0	-	0.00%
2024-10-28	0	2.500	-	2.660	-	-	0	0	-	2.424	-	2.579	-	-	0	-	0.00%
2024-10-25	0	2.500	1.350	2.680	-	-	0	0	-	2.424	1.309	2.599	-	-	0	-	0.00%
2024-10-24	0	2.500	0.445	2.680	-	-	0	0	-	2.424	0.431	2.599	-	-	0	-	0.00%
2024-10-23	0	2.500	-	2.660	2.500	2.500	1,000	2,500	2.5000	2.424	-	2.579	2.424	2.424	1,031	2.4241	1.63%
2024-10-22	0	2.460	-	2.600	2.460	2.460	1,000	2,460	2.4600	2.385	-	2.521	2.385	2.385	1,031	2.3853	2.50%
2024-10-21	0	2.400	-	2.600	-	-	0	0	-	2.327	-	2.521	-	-	0	-	0.00%
2024-10-18	0	2.400	1.650	2.630	-	-	0	0	-	2.327	1.600	2.550	-	-	0	-	0.00%
2024-10-17	0	2.400	1.800	2.620	2.400	2.400	5,000	12,000	2.4000	2.327	1.745	2.540	2.327	2.327	5,157	2.3271	8.60%
2024-10-16	0	2.210	1.710	-	2.050	2.210	7,000	15,260	2.1800	2.143	1.658	-	1.988	2.143	7,219	2.1138	0.00%
2024-10-15	0	2.210	-	2.210	-	-	0	0	-	2.143	-	2.143	-	-	0	-	0.00%
2024-10-14	0	2.210	2.110	2.210	-	-	0	0	-	2.143	2.046	2.143	-	-	0	-	0.00%
2024-10-10	0	2.210	-	-	2.040	2.210	19,000	39,330	2.0700	2.143	-	-	1.978	2.143	19,595	2.0071	5.74%
2024-10-09	0	2.090	-	2.090	2.000	2.090	22,000	44,090	2.0041	2.027	-	2.027	1.939	2.027	22,689	1.9432	-0.48%
2024-10-08	0	2.100	-	2.110	-	-	0	0	-	2.036	-	2.046	-	-	0	-	-2.33%
2024-10-07	0	2.150	-	2.150	2.060	2.170	4,000	8,440	2.1100	2.085	-	2.085	1.997	2.104	4,125	2.0459	-1.38%
2024-10-04	0	2.180	-	2.180	2.000	2.180	3,000	6,360	2.1200	2.114	-	2.114	1.939	2.114	3,094	2.0556	-0.91%
2024-10-03	0	2.200	-	-	2.200	2.200	1,000	2,200	2.2000	2.133	-	-	2.133	2.133	1,031	2.1332	2.33%
2024-10-02	0	2.150	-	-	2.150	2.150	1,000	2,150	2.1500	2.085	-	-	2.085	2.085	1,031	2.0847	1.42%
2024-09-30	0	2.120	-	2.120	2.120	2.120	1,000	2,120	2.1200	2.056	-	2.056	2.056	2.056	1,031	2.0556	1.44%
2024-09-27	0	2.090	-	-	2.020	2.100	2,000	4,120	2.0600	2.027	-	-	1.959	2.036	2,063	1.9974	3.47%
2024-09-26	0	2.020	-	2.350	1.980	2.020	2,000	4,000	2.0000	1.959	-	2.279	1.920	1.959	2,063	1.9392	-2.42%
2024-09-25	0	2.070	1.300	2.070	1.960	2.090	57,000	112,860	1.9800	2.007	1.261	2.007	1.900	2.027	58,786	1.9199	-2.82%
2024-09-24	0	2.130	-	2.130	2.130	2.200	16,000	35,130	2.1956	2.065	-	2.065	2.065	2.133	16,501	2.1289	0.47%
2024-09-23	0	2.120	-	2.120	2.120	2.120	1,000	2,120	2.1200	2.056	-	2.056	2.056	2.056	1,031	2.0556	1.92%
2024-09-20	0	2.080	-	2.080	-	-	0	0	-	2.017	-	2.017	-	-	0	-	-0.48%
2024-09-19	0	2.090	-	2.090	2.090	2.090	1,000	2,090	2.0900	2.027	-	2.027	2.027	2.027	1,031	2.0265	-4.57%
2024-09-17	0	2.190	-	2.190	-	-	0	0	-	2.123	-	2.123	-	-	0	-	-0.45%
2024-09-16	0	2.200	-	2.200	2.120	2.250	7,000	15,360	2.1943	2.133	-	2.133	2.056	2.182	7,219	2.1276	-4.76%
2024-09-13	0	2.310	-	2.370	2.260	2.310	3,000	6,880	2.2933	2.240	-	2.298	2.191	2.240	3,094	2.2237	-0.43%
2024-09-12	0	2.320	-	2.340	2.260	2.390	7,000	16,250	2.3214	2.250	-	2.269	2.191	2.317	7,219	2.2509	-1.28%
2024-09-11	0	2.350	-	2.360	2.300	2.430	4,000	9,420	2.3550	2.279	-	2.288	2.230	2.356	4,125	2.2835	-1.26%
2024-09-10	0	2.380	-	2.390	2.380	2.380	1,000	2,380	2.3800	2.308	-	2.317	2.308	2.308	1,031	2.3077	-0.42%
2024-09-09	0	2.390	-	2.390	2.390	2.390	1,000	2,390	2.3900	2.317	-	2.317	2.317	2.317	1,031	2.3174	0.00%
2024-09-05	0	2.390	-	2.380	2.390	2.390	1,000	2,390	2.3900	2.317	-	2.308	2.317	2.317	1,031	2.3174	0.00%
2024-09-04	0	2.390	-	2.390	2.330	2.430	63,000	151,540	2.4054	2.317	-	2.317	2.259	2.356	64,974	2.3323	-1.65%
2024-09-03	0	2.430	2.380	2.430	2.360	2.460	44,000	106,940	2.4305	2.356	2.308	2.356	2.288	2.385	45,378	2.3566	-5.81%
2024-09-02	0	2.580	2.450	2.460	2.460	2.590	105,000	267,860	2.5510	2.502	2.376	2.385	2.385	2.511	108,289	2.4736	1.57%
2024-08-30	0	2.540	2.400	2.540	2.360	2.610	102,000	260,270	2.5517	2.463	2.327	2.463	2.288	2.531	105,195	2.4742	1.60%
2024-08-29	0	2.500	2.480	2.650	2.500	2.630	103,000	269,060	2.6122	2.424	2.405	2.570	2.424	2.550	106,227	2.5329	-5.66%
2024-08-28	0	2.650	-	2.650	2.480	2.650	97,000	250,670	2.5842	2.570	-	2.570	2.405	2.570	100,039	2.5057	1.92%
2024-08-27	0	2.600	2.420	2.610	2.520	2.640	117,000	304,480	2.6024	2.521	2.346	2.531	2.443	2.560	120,665	2.5233	-3.35%
2024-08-26	0	2.690	2.520	2.620	2.580	2.750	103,000	272,200	2.6427	2.608	2.443	2.540	2.502	2.666	106,227	2.5624	-1.47%
2024-08-23	0	2.730	2.590	2.710	2.620	2.770	163,000	443,040	2.7180	2.647	2.511	2.628	2.540	2.686	168,107	2.6355	-2.15%
2024-08-22	0	2.790	2.640	2.790	2.590	2.790	101,000	278,250	2.7550	2.705	2.560	2.705	2.511	2.705	104,164	2.6713	0.00%
2024-08-21	0	2.790	2.520	2.770	2.580	2.980	1,909,000	5,724,100	2.9985	2.705	2.443	2.686	2.502	2.889	1,968,806	2.9074	-0.36%
2024-08-20	0	2.800	2.530	2.900	2.510	2.800	126,000	346,350	2.7488	2.715	2.453	2.812	2.434	2.715	129,947	2.6653	0.00%
2024-08-19	0	2.800	-	2.800	2.400	2.900	197,000	523,030	2.6550	2.715	-	2.715	2.327	2.812	203,172	2.5743	-0.36%
2024-08-16	0	2.810	-	2.830	2.810	2.830	179,000	505,770	2.8255	2.725	-	2.744	2.725	2.744	184,608	2.7397	-0.71%
2024-08-15	0	2.830	2.720	2.830	2.790	2.900	468,000	1,347,420	2.8791	2.744	2.637	2.744	2.705	2.812	482,662	2.7916	-1.39%
2024-08-14	0	2.870	2.780	2.960	2.800	2.950	666,000	1,948,450	2.9256	2.783	2.696	2.870	2.715	2.860	686,865	2.8367	1.06%
2024-08-13	0	2.840	2.670	2.960	2.650	2.900	3,579,000	10,263,050	2.8676	2.754	2.589	2.870	2.570	2.812	3,691,124	2.7805	0.35%
2024-08-12	0	2.830	2.750	2.920	2.760	2.950	3,445,000	10,055,070	2.9187	2.744	2.666	2.831	2.676	2.860	3,552,926	2.8301	-4.39%
2024-08-09	0	2.960	2.850	2.970	2.950	2.980	3,595,000	10,658,330	2.9648	2.870	2.763	2.880	2.860	2.889	3,707,626	2.8747	0.34%
2024-08-08	0	2.950	2.800	2.950	2.750	3.020	368,000	1,074,080	2.9187	2.860	2.715	2.860	2.666	2.928	379,529	2.8300	-0.34%
2024-08-07	0	2.960	2.820	2.990	2.840	3.060	334,000	1,019,400	3.0521	2.870	2.734	2.899	2.754	2.967	344,464	2.9594	-3.27%
2024-08-06	0	3.060	2.950	3.100	2.940	3.060	2,435,000	7,346,080	3.0169	2.967	2.860	3.006	2.851	2.967	2,511,285	2.9252	0.99%
2024-08-05	0	3.030	2.940	3.080	2.850	3.060	2,417,000	7,319,580	3.0284	2.938	2.851	2.986	2.763	2.967	2,492,721	2.9364	0.33%
2024-08-02	0	3.020	2.940	3.030	2.840	3.100	504,000	1,520,000	3.0159	2.928	2.851	2.938	2.754	3.006	519,790	2.9243	-0.98%
2024-08-01	0	3.050	2.950	3.050	2.880	3.290	357,000	1,105,020	3.0953	2.957	2.860	2.957	2.793	3.190	368,184	3.0013	-7.29%
2024-07-31	0	3.290	2.790	3.290	2.730	3.290	375,000	1,108,620	2.9563	3.190	2.705	3.190	2.647	3.190	386,748	2.8665	6.47%
2024-07-30	0	3.090	2.960	3.400	3.020	3.350	338,000	1,098,730	3.2507	2.996	2.870	3.297	2.928	3.248	348,589	3.1519	-6.36%
2024-07-29	0	3.300	3.220	3.330	3.120	3.360	346,000	1,133,740	3.2767	3.200	3.122	3.229	3.025	3.258	356,840	3.1772	5.77%
2024-07-26	0	3.120	3.090	3.120	2.820	3.150	2,542,000	7,331,090	2.8840	3.025	2.996	3.025	2.734	3.054	2,621,637	2.7964	0.32%
2024-07-25	0	3.110	2.900	2.960	2.900	3.110	1,767,000	5,250,410	2.9714	3.016	2.812	2.870	2.812	3.016	1,822,357	2.8811	-0.32%
2024-07-24	0	3.120	2.950	3.120	3.120	3.120	2,000	6,240	3.1200	3.025	2.860	3.025	3.025	3.025	2,063	3.0252	0.97%
2024-07-23	0	3.090	2.950	3.100	3.090	3.180	100,000	313,740	3.1374	2.996	2.860	3.006	2.996	3.083	103,133	3.0421	-2.83%
2024-07-22	0	3.180	2.950	3.180	3.030	3.180	100,000	312,650	3.1265	3.083	2.860	3.083	2.938	3.083	103,133	3.0315	1.92%
2024-07-19	0	3.120	2.950	3.120	3.030	3.210	97,000	306,020	3.1548	3.025	2.860	3.025	2.938	3.112	100,039	3.0590	-0.95%
2024-07-18	0	3.150	2.950	3.150	3.000	3.160	4,000	12,220	3.0550	3.054	2.860	3.054	2.909	3.064	4,125	2.9622	5.00%
2024-07-17	0	3.000	-	3.060	2.940	3.000	4,000	11,930	2.9825	2.909	-	2.967	2.851	2.909	4,125	2.8919	0.00%
2024-07-16	0	3.000	2.870	3.050	2.910	3.010	27,000	81,160	3.0059	2.909	2.783	2.957	2.822	2.919	27,846	2.9146	-0.33%
2024-07-15	0	3.010	2.880	3.020	2.900	3.030	101,000	303,980	3.0097	2.919	2.793	2.928	2.812	2.938	104,164	2.9183	-0.33%
2024-07-12	0	3.020	2.960	3.050	3.000	3.050	100,000	303,000	3.0300	2.928	2.870	2.957	2.909	2.957	103,133	2.9380	-0.98%
2024-07-11	0	3.050	2.920	3.060	3.030	3.060	102,000	310,240	3.0416	2.957	2.831	2.967	2.938	2.967	105,195	2.9492	-0.33%
2024-07-10	0	3.060	2.920	3.070	2.940	3.090	102,000	308,590	3.0254	2.967	2.831	2.977	2.851	2.996	105,195	2.9335	-0.97%
2024-07-09	0	3.090	3.020	3.180	3.090	3.300	98,000	315,710	3.2215	2.996	2.928	3.083	2.996	3.200	101,070	3.1237	-5.50%
2024-07-08	0	3.270	3.110	3.270	3.090	3.300	100,000	319,360	3.1936	3.171	3.016	3.171	2.996	3.200	103,133	3.0966	0.62%
2024-07-05	0	3.250	3.080	3.560	3.140	3.290	159,000	507,700	3.1931	3.151	2.986	3.452	3.045	3.190	163,981	3.0961	1.88%
2024-07-04	0	3.190	3.190	-	3.060	3.230	110,000	344,630	3.1330	3.093	3.093	-	2.967	3.132	113,446	3.0378	2.24%
2024-07-03	0	3.120	2.930	3.120	3.060	3.250	100,000	316,490	3.1649	3.025	2.841	3.025	2.967	3.151	103,133	3.0688	-3.11%
2024-07-02	0	3.220	3.210	3.230	3.130	3.330	100,000	329,480	3.2948	3.122	3.112	3.132	3.035	3.229	103,133	3.1947	-2.42%
2024-06-28	0	3.300	2.970	3.300	3.080	3.300	176,000	558,840	3.1752	3.200	2.880	3.200	2.986	3.200	181,514	3.0788	0.00%
2024-06-27	0	3.300	2.980	-	3.050	3.300	100,000	321,710	3.2171	3.200	2.889	-	2.957	3.200	103,133	3.1194	10.74%
2024-06-26	0	2.980	2.950	3.080	2.920	3.070	102,000	309,980	3.0390	2.889	2.860	2.986	2.831	2.977	105,195	2.9467	-2.30%
2024-06-25	0	3.050	3.020	3.050	3.050	3.230	102,000	321,460	3.1516	2.957	2.928	2.957	2.957	3.132	105,195	3.0558	-5.57%
2024-06-24	0	3.230	3.130	3.280	3.110	3.420	100,000	332,170	3.3217	3.132	3.035	3.180	3.016	3.316	103,133	3.2208	-5.00%
2024-06-21	0	3.400	3.040	3.650	3.010	3.400	166,000	533,520	3.2140	3.297	2.948	3.539	2.919	3.297	171,201	3.1163	3.03%
2024-06-20	0	3.300	2.950	3.300	3.040	3.300	161,000	523,320	3.2504	3.200	2.860	3.200	2.948	3.200	166,044	3.1517	2.80%
2024-06-19	0	3.210	2.900	3.310	2.950	3.360	173,000	572,020	3.3065	3.112	2.812	3.209	2.860	3.258	178,420	3.2060	-5.59%
2024-06-18	0	3.400	2.900	3.410	3.110	3.420	183,000	607,500	3.3197	3.297	2.812	3.306	3.016	3.316	188,733	3.2188	-0.29%
2024-06-17	0	3.410	3.250	3.380	2.920	3.420	100,000	334,420	3.3442	3.306	3.151	3.277	2.831	3.316	103,133	3.2426	0.29%
2024-06-14	0	3.400	-	3.400	3.120	3.550	524,000	1,757,590	3.3542	3.297	-	3.297	3.025	3.442	540,416	3.2523	-3.95%
2024-06-13	0	3.540	-	3.800	3.500	3.550	100,000	352,580	3.5258	3.432	-	3.685	3.394	3.442	103,133	3.4187	0.85%
2024-06-12	0	3.510	-	3.520	3.510	3.560	100,000	352,840	3.5284	3.403	-	3.413	3.403	3.452	103,133	3.4212	-0.85%
2024-06-11	0	3.540	-	3.550	3.510	3.550	100,000	353,080	3.5308	3.432	-	3.442	3.403	3.442	103,133	3.4235	-0.28%
2024-06-07	0	3.550	-	3.860	3.430	3.580	100,000	351,430	3.5143	3.442	-	3.743	3.326	3.471	103,133	3.4075	1.43%
2024-06-06	0	3.500	-	3.860	3.460	3.520	101,000	351,400	3.4792	3.394	-	3.743	3.355	3.413	104,164	3.3735	0.29%
2024-06-05	0	3.490	-	3.600	3.370	3.490	100,000	343,740	3.4374	3.384	-	3.491	3.268	3.384	103,133	3.3330	3.56%
2024-06-04	0	3.370	-	3.550	3.370	3.400	105,000	356,300	3.3933	3.268	-	3.442	3.268	3.297	108,289	3.2903	-1.17%
2024-06-03	0	3.410	-	3.410	3.380	3.410	100,000	340,280	3.4028	3.306	-	3.306	3.277	3.306	103,133	3.2994	0.03%
2024-05-31	0	3.420	-	3.430	3.400	3.420	100,000	341,250	3.4125	3.305	-	3.315	3.286	3.305	103,466	3.2982	-0.29%
2024-05-30	0	3.430	-	3.440	3.420	3.440	100,000	343,240	3.4324	3.315	-	3.325	3.305	3.325	103,466	3.3174	-0.58%
2024-05-29	0	3.450	-	3.460	3.430	3.450	100,000	344,310	3.4431	3.334	-	3.344	3.315	3.334	103,466	3.3278	0.00%
2024-05-28	0	3.450	-	3.460	3.430	3.450	100,000	344,230	3.4423	3.334	-	3.344	3.315	3.334	103,466	3.3270	-0.29%
2024-05-27	0	3.460	-	3.470	3.440	3.460	80,000	276,250	3.4531	3.344	-	3.354	3.325	3.344	82,772	3.3375	-0.29%
2024-05-24	0	3.470	2.420	3.480	3.450	3.470	230,000	798,020	3.4697	3.354	2.339	3.363	3.334	3.354	237,971	3.3534	0.00%
2024-05-23	0	3.470	-	3.480	3.450	3.470	610,000	2,116,630	3.4699	3.354	-	3.363	3.334	3.354	631,140	3.3537	0.00%
2024-05-22	0	3.470	-	3.480	3.450	3.490	346,000	1,200,660	3.4701	3.354	-	3.363	3.334	3.373	357,991	3.3539	-0.57%
2024-05-21	0	3.490	3.300	3.500	3.400	3.490	100,000	345,380	3.4538	3.373	3.189	3.383	3.286	3.373	103,466	3.3381	-0.57%
2024-05-20	0	3.510	3.400	3.520	3.440	3.530	100,000	351,490	3.5149	3.392	3.286	3.402	3.325	3.412	103,466	3.3972	-0.85%
2024-05-17	0	3.540	-	3.550	3.530	3.540	100,000	353,540	3.5354	3.421	-	3.431	3.412	3.421	103,466	3.4170	0.00%
2024-05-16	0	3.540	-	3.550	3.520	3.540	100,000	353,630	3.5363	3.421	-	3.431	3.402	3.421	103,466	3.4179	0.00%
2024-05-14	0	3.540	3.100	3.550	3.540	3.560	100,000	354,540	3.5454	3.421	2.996	3.431	3.421	3.441	103,466	3.4266	-0.56%
2024-05-13	0	3.560	3.110	3.570	3.550	3.560	100,000	355,860	3.5586	3.441	3.006	3.450	3.431	3.441	103,466	3.4394	0.00%
2024-05-10	0	3.560	3.110	3.570	3.560	3.570	100,000	356,230	3.5623	3.441	3.006	3.450	3.441	3.450	103,466	3.4430	-0.28%
2024-05-09	0	3.570	3.280	3.580	3.480	3.610	100,000	360,330	3.6033	3.450	3.170	3.460	3.363	3.489	103,466	3.4826	-1.11%
2024-05-08	0	3.610	3.480	3.620	3.600	3.610	100,000	360,930	3.6093	3.489	3.363	3.499	3.479	3.489	103,466	3.4884	0.00%
2024-05-07	0	3.610	3.480	3.620	3.610	3.620	100,000	361,670	3.6167	3.489	3.363	3.499	3.489	3.499	103,466	3.4956	-0.28%
2024-05-06	0	3.620	3.480	3.630	3.610	3.620	100,000	361,940	3.6194	3.499	3.363	3.508	3.489	3.499	103,466	3.4982	0.00%
2024-05-03	0	3.620	3.480	3.630	3.610	3.620	150,000	542,960	3.6197	3.499	3.363	3.508	3.489	3.499	155,198	3.4985	-0.28%
2024-05-02	0	3.630	3.410	3.640	3.620	3.630	150,000	544,410	3.6294	3.508	3.296	3.518	3.499	3.508	155,198	3.5078	0.00%
2024-04-30	0	3.630	3.410	3.640	3.480	3.640	150,000	543,480	3.6232	3.508	3.296	3.518	3.363	3.518	155,198	3.5018	1.40%
2024-04-29	0	3.580	-	3.590	3.570	3.580	150,000	536,980	3.5799	3.460	-	3.470	3.450	3.460	155,198	3.4600	-0.28%
2024-04-26	0	3.590	-	3.600	3.590	3.590	358,000	1,285,220	3.5900	3.470	-	3.479	3.470	3.470	370,407	3.4698	0.00%
2024-04-25	0	3.590	-	3.600	3.590	3.590	560,000	2,010,400	3.5900	3.470	-	3.479	3.470	3.470	579,407	3.4698	0.00%
2024-04-24	0	3.590	-	3.600	3.590	3.620	563,000	2,022,020	3.5915	3.470	-	3.479	3.470	3.499	582,511	3.4712	-0.83%
2024-04-23	0	3.620	-	3.630	3.480	3.620	151,000	541,860	3.5885	3.499	-	3.508	3.363	3.499	156,233	3.4683	0.56%
2024-04-22	0	3.600	-	3.600	3.410	3.640	152,000	549,050	3.6122	3.479	-	3.479	3.296	3.518	157,268	3.4912	-1.37%
2024-04-19	0	3.650	-	3.660	3.450	3.750	167,000	595,180	3.5640	3.528	-	3.537	3.334	3.624	172,788	3.4446	0.27%
2024-04-18	0	3.640	-	3.640	3.470	3.800	152,000	558,810	3.6764	3.518	-	3.518	3.354	3.673	157,268	3.5532	-4.21%
2024-04-17	0	3.800	3.460	3.690	3.710	3.900	150,000	567,820	3.7855	3.673	3.344	3.566	3.586	3.769	155,198	3.6587	0.80%
2024-04-16	0	3.770	3.450	3.780	3.600	3.770	150,000	563,470	3.7565	3.644	3.334	3.653	3.479	3.644	155,198	3.6306	0.00%
2024-04-15	0	3.770	3.450	3.780	3.750	3.770	150,000	564,870	3.7658	3.644	3.334	3.653	3.624	3.644	155,198	3.6397	0.00%
2024-04-12	0	3.770	3.450	3.780	3.760	3.770	150,000	565,100	3.7673	3.644	3.334	3.653	3.634	3.644	155,198	3.6411	0.00%
2024-04-11	0	3.770	3.450	3.780	3.760	3.770	90,000	339,250	3.7694	3.644	3.334	3.653	3.634	3.644	93,119	3.6432	0.00%
2024-04-10	0	3.770	3.460	3.780	3.760	3.770	50,000	188,390	3.7678	3.644	3.344	3.653	3.634	3.644	51,733	3.6416	0.00%
2024-04-09	0	3.770	3.450	3.780	3.760	3.770	50,000	188,320	3.7664	3.644	3.334	3.653	3.634	3.644	51,733	3.6402	-0.26%
2024-04-08	0	3.780	3.450	3.780	-	-	0	0	-	3.653	3.334	3.653	-	-	0	-	0.00%
2024-04-05	0	3.780	3.450	3.780	-	-	0	0	-	3.653	3.334	3.653	-	-	0	-	0.00%
2024-04-03	0	3.780	3.450	3.780	-	-	0	0	-	3.653	3.334	3.653	-	-	0	-	0.00%
2024-04-02	0	3.780	3.450	3.780	-	-	0	0	-	3.653	3.334	3.653	-	-	0	-	0.00%
2024-03-28	0	3.780	3.460	3.780	3.680	3.780	3,000	11,210	3.7367	3.653	3.344	3.653	3.557	3.653	3,104	3.6115	2.72%
2024-03-27	0	3.680	3.450	3.780	3.680	3.680	1,000	3,680	3.6800	3.557	3.334	3.653	3.557	3.557	1,035	3.5567	0.00%
2024-03-26	0	3.680	3.450	3.780	-	-	0	0	-	3.557	3.334	3.653	-	-	0	-	0.00%
2024-03-25	0	3.680	3.450	3.780	-	-	0	0	-	3.557	3.334	3.653	-	-	0	-	0.00%
2024-03-22	0	3.680	3.450	3.780	-	-	0	0	-	3.557	3.334	3.653	-	-	0	-	0.00%
2024-03-21	0	3.680	3.450	3.780	3.680	3.680	1,000	3,680	3.6800	3.557	3.334	3.653	3.557	3.557	1,035	3.5567	2.22%
2024-03-20	0	3.600	3.450	3.780	-	-	0	0	-	3.479	3.334	3.653	-	-	0	-	0.00%
2024-03-19	0	3.600	3.450	3.780	-	-	0	0	-	3.479	3.334	3.653	-	-	0	-	0.00%
2024-03-18	0	3.600	3.410	3.780	-	-	0	0	-	3.479	3.296	3.653	-	-	0	-	0.00%
2024-03-15	0	3.600	3.410	3.780	3.500	3.600	10,000	35,520	3.5520	3.479	3.296	3.653	3.383	3.479	10,347	3.4330	2.86%
2024-03-14	0	3.500	3.410	3.610	-	-	0	0	-	3.383	3.296	3.489	-	-	0	-	0.00%
2024-03-13	0	3.500	3.410	3.600	-	-	0	0	-	3.383	3.296	3.479	-	-	0	-	0.00%
2024-03-12	0	3.500	3.500	3.800	3.450	3.610	22,000	77,350	3.5159	3.383	3.383	3.673	3.334	3.489	22,762	3.3981	-4.37%
2024-03-11	0	3.660	3.410	3.800	3.440	3.660	53,000	186,430	3.5175	3.537	3.296	3.673	3.325	3.537	54,837	3.3997	1.95%
2024-03-08	0	3.590	3.410	3.680	3.490	3.630	50,000	180,480	3.6096	3.470	3.296	3.557	3.373	3.508	51,733	3.4887	-1.37%
2024-03-07	0	3.640	3.630	3.640	3.530	3.870	37,000	133,430	3.6062	3.518	3.508	3.518	3.412	3.740	38,282	3.4854	-6.43%
2024-03-06	0	3.890	3.530	3.890	3.580	3.890	268,000	973,470	3.6324	3.760	3.412	3.760	3.460	3.760	277,288	3.5107	5.99%
2024-03-05	0	3.670	3.400	3.680	3.580	3.670	50,000	180,760	3.6152	3.547	3.286	3.557	3.460	3.547	51,733	3.4941	0.00%
2024-03-04	0	3.670	3.500	3.680	3.620	3.670	50,000	182,050	3.6410	3.547	3.383	3.557	3.499	3.547	51,733	3.5190	-0.54%
2024-03-01	0	3.690	3.500	3.700	3.500	3.690	50,000	180,680	3.6136	3.566	3.383	3.576	3.383	3.566	51,733	3.4926	1.37%
2024-02-29	0	3.640	3.500	3.660	3.500	3.690	50,000	181,420	3.6284	3.518	3.383	3.537	3.383	3.566	51,733	3.5069	0.28%
2024-02-28	0	3.630	-	3.790	3.630	3.900	84,000	324,720	3.8657	3.508	-	3.663	3.508	3.769	86,911	3.7362	-5.71%
2024-02-27	0	3.850	3.600	3.850	3.620	3.850	50,000	184,210	3.6842	3.721	3.479	3.721	3.499	3.721	51,733	3.5608	4.90%
2024-02-26	0	3.670	3.540	3.700	3.630	3.880	50,000	188,320	3.7664	3.547	3.421	3.576	3.508	3.750	51,733	3.6402	-5.41%
2024-02-23	0	3.880	-	3.900	3.700	3.880	50,000	188,410	3.7682	3.750	-	3.769	3.576	3.750	51,733	3.6420	4.30%
2024-02-22	0	3.720	3.600	3.760	3.670	3.740	50,000	184,690	3.6938	3.595	3.479	3.634	3.547	3.615	51,733	3.5701	-1.06%
2024-02-21	0	3.760	3.600	3.800	3.730	3.880	50,000	189,390	3.7878	3.634	3.479	3.673	3.605	3.750	51,733	3.6609	-0.79%
2024-02-20	0	3.790	3.600	3.800	3.670	3.790	50,000	187,950	3.7590	3.663	3.479	3.673	3.547	3.663	51,733	3.6331	0.53%
2024-02-19	0	3.770	3.600	3.850	3.610	3.840	50,000	189,490	3.7898	3.644	3.479	3.721	3.489	3.711	51,733	3.6629	-1.82%
2024-02-16	0	3.840	3.600	3.850	3.820	3.850	50,000	192,080	3.8416	3.711	3.479	3.721	3.692	3.721	51,733	3.7129	0.52%
2024-02-15	0	3.820	-	3.830	3.810	3.850	50,000	191,650	3.8330	3.692	-	3.702	3.682	3.721	51,733	3.7046	-0.52%
2024-02-14	0	3.840	-	3.850	3.820	3.850	50,000	191,660	3.8332	3.711	-	3.721	3.692	3.721	51,733	3.7048	0.26%
2024-02-09	0	3.830	-	3.830	3.820	3.850	25,000	95,830	3.8332	3.702	-	3.702	3.692	3.721	25,866	3.7048	0.26%
2024-02-08	0	3.820	-	3.830	3.800	3.820	50,000	190,670	3.8134	3.692	-	3.702	3.673	3.692	51,733	3.6857	0.00%
2024-02-07	0	3.820	-	3.830	3.800	3.820	50,000	190,730	3.8146	3.692	-	3.702	3.673	3.692	51,733	3.6868	0.00%
2024-02-06	0	3.820	3.600	3.830	3.810	3.820	50,000	190,860	3.8172	3.692	3.479	3.702	3.682	3.692	51,733	3.6893	0.00%
2024-02-05	0	3.820	3.600	3.830	3.780	3.850	50,000	190,880	3.8176	3.692	3.479	3.702	3.653	3.721	51,733	3.6897	1.06%
2024-02-02	0	3.780	3.600	3.780	3.760	3.830	50,000	191,220	3.8244	3.653	3.479	3.653	3.634	3.702	51,733	3.6963	-1.56%
2024-02-01	0	3.840	3.650	3.850	3.840	3.890	50,000	192,960	3.8592	3.711	3.528	3.721	3.711	3.760	51,733	3.7299	-0.78%
2024-01-31	0	3.870	-	3.870	3.750	3.880	50,000	191,490	3.8298	3.740	-	3.740	3.624	3.750	51,733	3.7015	3.20%
2024-01-30	0	3.750	3.550	3.760	3.680	3.760	51,000	189,050	3.7069	3.624	3.431	3.634	3.557	3.634	52,767	3.5827	0.00%
2024-01-29	0	3.750	-	3.800	3.700	3.800	50,000	188,240	3.7648	3.624	-	3.673	3.576	3.673	51,733	3.6387	-1.57%
2024-01-26	0	3.810	3.600	3.820	3.740	3.820	50,000	190,440	3.8088	3.682	3.479	3.692	3.615	3.692	51,733	3.6812	-0.78%
2024-01-25	0	3.840	-	3.850	3.790	3.890	50,000	192,680	3.8536	3.711	-	3.721	3.663	3.760	51,733	3.7245	-0.52%
2024-01-24	0	3.860	3.700	3.880	3.850	3.880	50,000	193,240	3.8648	3.731	3.576	3.750	3.721	3.750	51,733	3.7353	0.26%
2024-01-23	0	3.850	-	3.870	3.780	3.940	50,000	193,570	3.8714	3.721	-	3.740	3.653	3.808	51,733	3.7417	-1.03%
2024-01-22	0	3.890	3.700	3.900	3.880	3.920	50,000	195,080	3.9016	3.760	3.576	3.769	3.750	3.789	51,733	3.7709	-0.77%
2024-01-19	0	3.920	-	4.020	3.880	3.920	50,000	195,890	3.9178	3.789	-	3.885	3.750	3.789	51,733	3.7866	-0.25%
2024-01-18	0	3.930	-	4.100	3.770	3.930	50,000	195,800	3.9160	3.798	-	3.963	3.644	3.798	51,733	3.7848	0.26%
2024-01-17	0	3.920	-	3.930	3.910	3.930	50,000	195,860	3.9172	3.789	-	3.798	3.779	3.798	51,733	3.7860	0.00%
2024-01-16	0	3.920	-	-	3.920	3.960	50,000	196,680	3.9336	3.789	-	-	3.789	3.827	51,733	3.8018	-0.25%
2024-01-15	0	3.930	-	4.020	3.820	3.980	50,000	195,440	3.9088	3.798	-	3.885	3.692	3.847	51,733	3.7779	-1.26%
2024-01-12	0	3.980	-	4.000	3.970	4.080	50,000	199,250	3.9850	3.847	-	3.866	3.837	3.943	51,733	3.8515	-2.45%
2024-01-11	0	4.080	-	4.080	4.040	4.230	50,000	205,280	4.1056	3.943	-	3.943	3.905	4.088	51,733	3.9681	-3.55%
2024-01-10	0	4.230	-	4.250	4.200	4.250	50,000	211,190	4.2238	4.088	-	4.108	4.059	4.108	51,733	4.0823	-0.47%
2024-01-09	0	4.250	-	4.250	3.920	4.250	70,000	276,720	3.9531	4.108	-	4.108	3.789	4.108	72,426	3.8207	7.59%
2024-01-08	0	3.950	-	3.980	3.870	3.980	50,000	196,980	3.9396	3.818	-	3.847	3.740	3.847	51,733	3.8076	0.00%
2024-01-05	0	3.950	-	3.950	3.940	3.990	50,000	197,980	3.9596	3.818	-	3.818	3.808	3.856	51,733	3.8270	0.25%
2024-01-04	0	3.940	-	3.950	3.900	4.010	50,000	198,190	3.9638	3.808	-	3.818	3.769	3.876	51,733	3.8310	-1.25%
2024-01-03	0	3.990	-	4.000	3.890	4.030	51,000	202,940	3.9792	3.856	-	3.866	3.760	3.895	52,767	3.8459	-0.25%
2024-01-02	0	4.000	-	4.030	4.000	4.050	50,000	201,140	4.0228	3.866	-	3.895	3.866	3.914	51,733	3.8881	0.25%
2023-12-29	0	3.990	-	3.990	3.910	4.050	62,000	247,310	3.9889	3.856	-	3.856	3.779	3.914	64,149	3.8553	0.76%
2023-12-28	0	3.960	-	3.970	3.960	4.050	100,000	398,640	3.9864	3.827	-	3.837	3.827	3.914	103,466	3.8529	-1.25%
2023-12-27	0	4.010	3.800	4.020	3.970	4.050	100,000	401,100	4.0110	3.876	3.673	3.885	3.837	3.914	103,466	3.8766	0.75%
2023-12-22	0	3.980	-	3.990	3.930	4.100	102,000	407,830	3.9983	3.847	-	3.856	3.798	3.963	105,535	3.8644	1.27%
2023-12-21	0	3.930	3.710	3.940	3.840	4.060	103,000	407,880	3.9600	3.798	3.586	3.808	3.711	3.924	106,570	3.8274	-2.24%
2023-12-20	0	4.020	-	4.020	3.750	4.190	101,000	389,070	3.8522	3.885	-	3.885	3.624	4.050	104,500	3.7231	4.96%
2023-12-19	0	3.830	-	3.840	3.660	3.880	101,000	382,640	3.7885	3.702	-	3.711	3.537	3.750	104,500	3.6616	1.86%
2023-12-18	0	3.760	3.650	3.770	3.730	3.970	100,000	382,820	3.8282	3.634	3.528	3.644	3.605	3.837	103,466	3.7000	-1.57%
2023-12-15	0	3.820	3.720	3.830	3.760	3.920	190,000	726,530	3.8238	3.692	3.595	3.702	3.634	3.789	196,585	3.6958	-1.80%
2023-12-14	0	3.890	-	3.910	3.610	4.180	113,000	439,800	3.8920	3.760	-	3.779	3.489	4.040	116,916	3.7617	-6.27%
2023-12-13	0	4.150	3.810	4.150	3.850	4.160	106,000	420,210	3.9642	4.011	3.682	4.011	3.721	4.021	109,674	3.8315	5.60%
2023-12-12	0	3.930	-	3.940	3.900	4.010	101,000	399,900	3.9594	3.798	-	3.808	3.769	3.876	104,500	3.8268	1.03%
2023-12-11	0	3.890	3.710	3.900	3.870	4.010	100,000	392,890	3.9289	3.760	3.586	3.769	3.740	3.876	103,466	3.7973	0.52%
2023-12-08	0	3.870	3.810	3.880	3.810	4.100	105,000	406,730	3.8736	3.740	3.682	3.750	3.682	3.963	108,639	3.7439	-1.02%
2023-12-07	0	3.910	3.750	3.920	3.820	4.040	101,000	398,490	3.9454	3.779	3.624	3.789	3.692	3.905	104,500	3.8133	2.09%
2023-12-06	0	3.830	3.720	3.840	3.830	4.000	102,000	396,040	3.8827	3.702	3.595	3.711	3.702	3.866	105,535	3.7527	-1.03%
2023-12-05	0	3.870	3.690	3.880	3.800	4.040	102,000	397,330	3.8954	3.740	3.566	3.750	3.673	3.905	105,535	3.7649	-4.21%
2023-12-04	0	4.040	3.880	4.050	3.920	4.270	104,000	422,820	4.0656	3.905	3.750	3.914	3.789	4.127	107,604	3.9294	-5.39%
2023-12-01	0	4.270	3.910	4.300	3.900	4.480	120,000	496,550	4.1379	4.127	3.779	4.156	3.769	4.330	124,159	3.9993	-7.17%
2023-11-30	0	4.600	3.900	-	4.000	4.600	151,000	617,640	4.0903	4.446	3.769	-	3.866	4.446	156,233	3.9533	11.92%
2023-11-29	0	4.110	3.970	4.110	4.030	4.170	121,000	500,670	4.1378	3.972	3.837	3.972	3.895	4.030	125,193	3.9992	-0.72%
2023-11-28	0	4.140	4.000	-	4.080	4.170	103,000	425,670	4.1327	4.001	3.866	-	3.943	4.030	106,570	3.9943	-0.72%
2023-11-27	0	4.170	4.150	4.500	4.090	4.230	106,000	440,520	4.1558	4.030	4.011	4.349	3.953	4.088	109,674	4.0166	0.48%
2023-11-24	0	4.150	4.140	4.500	4.060	4.300	146,000	602,210	4.1247	4.011	4.001	4.349	3.924	4.156	151,060	3.9866	2.72%
2023-11-23	0	4.040	3.990	4.500	4.000	4.170	102,000	412,930	4.0483	3.905	3.856	4.349	3.866	4.030	105,535	3.9127	-1.46%
2023-11-22	0	4.100	3.990	4.100	3.980	4.100	107,000	433,870	4.0549	3.963	3.856	3.963	3.847	3.963	110,708	3.9190	0.49%
2023-11-21	0	4.080	3.650	4.170	3.990	4.190	123,000	500,660	4.0704	3.943	3.528	4.030	3.856	4.050	127,263	3.9341	0.74%
2023-11-20	0	4.050	3.760	4.300	3.940	4.500	434,000	1,730,540	3.9874	3.914	3.634	4.156	3.808	4.349	449,041	3.8539	-1.46%
2023-11-17	0	4.110	3.910	4.120	4.080	4.500	110,000	455,440	4.1404	3.972	3.779	3.982	3.943	4.349	113,812	4.0017	-0.96%
2023-11-16	0	4.150	3.780	4.300	3.980	4.150	259,000	1,061,270	4.0976	4.011	3.653	4.156	3.847	4.011	267,976	3.9603	1.22%
2023-11-15	0	4.100	4.050	4.170	3.980	4.100	253,000	1,007,280	3.9813	3.963	3.914	4.030	3.847	3.963	261,768	3.8480	1.23%
2023-11-14	0	4.050	3.920	4.090	4.000	4.050	237,000	958,300	4.0435	3.914	3.789	3.953	3.866	3.914	245,214	3.9080	0.75%
2023-11-13	0	4.020	3.650	4.250	3.980	4.020	512,000	2,046,400	3.9969	3.885	3.528	4.108	3.847	3.885	529,744	3.8630	0.50%
2023-11-10	0	4.000	3.650	4.100	3.740	4.000	224,000	864,840	3.8609	3.866	3.528	3.963	3.615	3.866	231,763	3.7316	8.40%
2023-11-09	0	3.690	3.650	3.980	3.650	3.850	563,000	2,111,110	3.7498	3.566	3.528	3.847	3.528	3.721	582,511	3.6242	-3.91%
2023-11-08	0	3.840	3.500	3.840	3.470	3.900	516,000	1,943,360	3.7662	3.711	3.383	3.711	3.354	3.769	533,883	3.6401	2.67%
2023-11-07	0	3.740	3.730	3.920	3.680	3.950	452,000	1,749,590	3.8708	3.615	3.605	3.789	3.557	3.818	467,665	3.7411	-3.61%
2023-11-06	0	3.880	3.700	3.880	3.730	3.950	111,000	424,960	3.8285	3.750	3.576	3.750	3.605	3.818	114,847	3.7002	2.92%
2023-11-03	0	3.770	3.650	3.770	3.660	3.880	405,000	1,526,550	3.7693	3.644	3.528	3.644	3.537	3.750	419,036	3.6430	0.53%
2023-11-02	0	3.750	3.680	3.890	3.710	4.100	368,000	1,448,400	3.9359	3.624	3.557	3.760	3.586	3.963	380,753	3.8040	-4.09%
2023-11-01	0	3.910	3.860	3.940	3.910	4.460	254,000	1,051,970	4.1416	3.779	3.731	3.808	3.779	4.311	262,803	4.0029	-1.51%
2023-10-31	0	3.970	3.750	3.990	3.920	4.100	99,000	397,660	4.0168	3.837	3.624	3.856	3.789	3.963	102,431	3.8822	1.02%
2023-10-30	0	3.930	3.930	3.950	3.930	4.220	1,298,000	5,154,490	3.9711	3.798	3.798	3.818	3.798	4.079	1,342,984	3.8381	-6.21%
2023-10-27	0	4.190	4.020	4.200	4.070	4.250	118,000	496,280	4.2058	4.050	3.885	4.059	3.934	4.108	122,089	4.0649	0.00%
2023-10-26	0	4.190	4.020	4.300	4.170	4.460	99,000	418,900	4.2313	4.050	3.885	4.156	4.030	4.311	102,431	4.0896	0.24%
2023-10-25	0	4.180	4.110	4.350	4.100	4.350	115,000	481,440	4.1864	4.040	3.972	4.204	3.963	4.204	118,985	4.0462	-3.46%
2023-10-24	0	4.330	4.010	4.500	4.250	4.330	113,000	485,880	4.2998	4.185	3.876	4.349	4.108	4.185	116,916	4.1558	0.70%
2023-10-20	0	4.300	4.260	4.360	4.260	4.370	99,000	428,110	4.3243	4.156	4.117	4.214	4.117	4.224	102,431	4.1795	-1.15%
2023-10-19	0	4.350	4.310	4.500	4.300	4.420	99,000	430,890	4.3524	4.204	4.166	4.349	4.156	4.272	102,431	4.2066	2.59%
2023-10-18	0	4.240	4.200	4.300	4.000	4.500	145,000	620,820	4.2815	4.098	4.059	4.156	3.866	4.349	150,025	4.1381	6.53%
2023-10-17	0	3.980	3.930	4.200	3.970	4.000	107,000	425,590	3.9775	3.847	3.798	4.059	3.837	3.866	110,708	3.8442	0.25%
2023-10-16	0	3.970	3.640	3.980	3.910	3.980	1,511,000	5,997,850	3.9695	3.837	3.518	3.847	3.779	3.847	1,563,366	3.8365	0.25%
2023-10-13	0	3.960	3.660	3.970	3.950	4.000	102,000	404,030	3.9611	3.827	3.537	3.837	3.818	3.866	105,535	3.8284	1.02%
2023-10-12	0	3.920	3.660	3.940	3.910	3.950	98,000	384,080	3.9192	3.789	3.537	3.808	3.779	3.818	101,396	3.7879	-1.01%
2023-10-11	0	3.960	3.660	3.970	3.950	4.000	96,000	379,850	3.9568	3.827	3.537	3.837	3.818	3.866	99,327	3.8242	0.76%
2023-10-10	0	3.930	3.590	3.940	3.920	3.940	102,000	400,740	3.9288	3.798	3.470	3.808	3.789	3.808	105,535	3.7972	-0.51%
2023-10-09	0	3.950	3.650	3.960	3.660	3.960	135,000	502,360	3.7212	3.818	3.528	3.827	3.537	3.827	139,679	3.5965	6.47%
2023-10-06	0	3.710	3.590	3.720	3.640	3.800	131,000	486,210	3.7115	3.586	3.470	3.595	3.518	3.673	135,540	3.5872	-1.33%
2023-10-05	0	3.760	3.590	3.770	3.670	3.930	112,000	421,660	3.7648	3.634	3.470	3.644	3.547	3.798	115,881	3.6387	3.30%
2023-10-04	0	3.640	3.590	3.650	3.580	3.700	117,000	425,150	3.6338	3.518	3.470	3.528	3.460	3.576	121,055	3.5120	0.00%
2023-10-03	0	3.640	3.540	3.650	3.610	3.800	94,000	343,620	3.6555	3.518	3.421	3.528	3.489	3.673	97,258	3.5331	-1.62%
2023-09-29	0	3.700	3.550	3.700	3.680	3.720	104,000	384,760	3.6996	3.576	3.431	3.576	3.557	3.595	107,604	3.5757	0.54%
2023-09-28	0	3.680	3.650	3.680	3.650	3.800	216,000	797,750	3.6933	3.557	3.528	3.557	3.528	3.673	223,486	3.5696	-0.27%
2023-09-27	0	3.690	3.590	3.700	3.640	3.810	565,000	2,092,810	3.7041	3.566	3.470	3.576	3.518	3.682	584,581	3.5800	-2.38%
2023-09-26	0	3.780	3.630	3.810	3.780	3.870	790,000	3,013,480	3.8145	3.653	3.508	3.682	3.653	3.740	817,378	3.6868	-1.05%
2023-09-25	0	3.820	3.740	3.850	3.650	3.950	1,086,000	4,139,200	3.8114	3.692	3.615	3.721	3.528	3.818	1,123,637	3.6838	0.79%
2023-09-22	0	3.790	3.530	3.790	3.630	3.870	1,139,000	4,319,620	3.7925	3.663	3.412	3.663	3.508	3.740	1,178,473	3.6654	-0.26%
2023-09-21	0	3.800	3.640	3.880	3.760	3.900	1,209,000	4,623,160	3.8240	3.673	3.518	3.750	3.634	3.769	1,250,899	3.6959	-2.06%
2023-09-20	0	3.880	3.770	3.890	3.740	3.900	864,000	3,306,740	3.8272	3.750	3.644	3.760	3.615	3.769	893,943	3.6991	1.04%
2023-09-19	0	3.840	3.730	3.840	3.650	3.890	308,000	1,152,030	3.7404	3.711	3.605	3.711	3.528	3.760	318,674	3.6151	4.35%
2023-09-18	0	3.680	3.510	3.670	3.530	3.760	344,000	1,257,480	3.6555	3.557	3.392	3.547	3.412	3.634	355,922	3.5330	-1.87%
2023-09-15	0	3.750	3.700	3.750	3.710	3.930	119,000	451,030	3.7902	3.624	3.576	3.624	3.586	3.798	123,124	3.6632	-3.35%
2023-09-14	0	3.880	3.870	3.900	3.860	4.000	100,000	390,400	3.9040	3.750	3.740	3.769	3.731	3.866	103,466	3.7732	-2.27%
2023-09-13	0	3.970	3.960	3.990	3.870	3.980	113,000	444,790	3.9362	3.837	3.827	3.856	3.740	3.847	116,916	3.8044	1.53%
2023-09-12	0	3.910	3.910	3.990	3.680	3.910	99,000	377,970	3.8179	3.779	3.779	3.856	3.557	3.779	102,431	3.6900	4.55%
2023-09-11	0	3.740	3.690	3.760	3.480	3.780	101,000	370,930	3.6726	3.615	3.566	3.634	3.363	3.653	104,500	3.5496	-0.27%
2023-09-07	0	3.750	3.670	3.760	3.590	3.750	87,000	319,640	3.6740	3.624	3.547	3.634	3.470	3.624	90,015	3.5510	2.18%
2023-09-06	0	3.670	3.660	3.780	3.500	3.800	138,000	500,010	3.6233	3.547	3.537	3.653	3.383	3.673	142,783	3.5019	0.55%
2023-09-05	0	3.650	3.600	3.820	3.450	3.690	168,000	594,900	3.5411	3.528	3.479	3.692	3.334	3.566	173,822	3.4225	1.39%
2023-09-04	0	3.600	3.310	3.750	3.530	3.610	110,000	393,660	3.5787	3.479	3.199	3.624	3.412	3.489	113,812	3.4589	-1.37%
2023-08-31	0	3.650	3.630	3.850	3.560	3.670	157,000	568,590	3.6216	3.528	3.508	3.721	3.441	3.547	162,441	3.5003	2.24%
2023-08-30	0	3.570	3.490	3.560	3.430	3.650	107,000	376,800	3.5215	3.450	3.373	3.441	3.315	3.528	110,708	3.4035	-1.65%
2023-08-29	0	3.630	3.590	3.690	3.570	3.750	251,000	924,580	3.6836	3.508	3.470	3.566	3.450	3.624	259,699	3.5602	-2.94%
2023-08-28	0	3.740	3.300	3.750	3.720	3.820	72,000	271,280	3.7678	3.615	3.189	3.624	3.595	3.692	74,495	3.6416	-1.32%
2023-08-25	0	3.790	3.760	3.860	3.640	3.800	158,000	593,200	3.7544	3.663	3.634	3.731	3.518	3.673	163,476	3.6287	0.80%
2023-08-24	0	3.760	3.680	3.880	3.600	3.740	159,000	581,520	3.6574	3.634	3.557	3.750	3.479	3.615	164,510	3.5349	4.74%
2023-08-23	0	3.590	3.500	3.650	3.400	3.600	112,000	392,490	3.5044	3.470	3.383	3.528	3.286	3.479	115,881	3.3870	0.00%
2023-08-22	0	3.590	3.550	3.720	3.260	3.720	112,000	388,790	3.4713	3.470	3.431	3.595	3.151	3.595	115,881	3.3551	5.90%
2023-08-21	0	3.390	3.360	3.410	3.390	3.520	103,000	353,060	3.4278	3.276	3.247	3.296	3.276	3.402	106,570	3.3130	-3.42%
2023-08-18	0	3.510	3.510	3.520	3.500	3.550	101,000	355,550	3.5203	3.392	3.392	3.402	3.383	3.431	104,500	3.4024	-1.13%
2023-08-17	0	3.550	3.520	3.560	3.310	3.580	286,000	1,008,400	3.5259	3.431	3.402	3.441	3.199	3.460	295,912	3.4078	-2.47%
2023-08-16	0	3.640	3.600	3.640	3.580	3.800	147,000	540,860	3.6793	3.518	3.479	3.518	3.460	3.673	152,094	3.5561	-4.71%
2023-08-15	0	3.820	3.820	3.850	3.820	3.930	230,000	885,200	3.8487	3.692	3.692	3.721	3.692	3.798	237,971	3.7198	-1.29%
2023-08-14	0	3.870	3.870	3.920	3.860	3.900	160,000	619,990	3.8749	3.740	3.740	3.789	3.731	3.769	165,545	3.7451	-0.51%
2023-08-11	0	3.890	3.850	3.900	3.860	3.950	125,000	490,060	3.9205	3.760	3.721	3.769	3.731	3.818	129,332	3.7892	-1.27%
2023-08-10	0	3.940	3.900	4.000	3.900	4.100	125,000	498,810	3.9905	3.808	3.769	3.866	3.769	3.963	129,332	3.8568	-3.90%
2023-08-09	0	4.100	3.880	4.090	3.950	4.100	131,000	528,660	4.0356	3.963	3.750	3.953	3.818	3.963	135,540	3.9004	0.24%
2023-08-08	0	4.090	3.980	4.090	3.870	4.150	112,000	449,410	4.0126	3.953	3.847	3.953	3.740	4.011	115,881	3.8782	-0.49%
2023-08-07	0	4.110	4.080	-	4.100	4.350	104,000	437,310	4.2049	3.972	3.943	-	3.963	4.204	107,604	4.0641	-3.29%
2023-08-04	0	4.250	4.220	4.340	4.210	4.280	100,000	424,770	4.2477	4.108	4.079	4.195	4.069	4.137	103,466	4.1054	0.47%
2023-08-03	0	4.230	4.220	4.300	4.200	4.290	146,000	617,770	4.2313	4.088	4.079	4.156	4.059	4.146	151,060	4.0896	-0.47%
2023-08-02	0	4.250	4.180	4.350	4.170	4.330	115,000	490,550	4.2657	4.108	4.040	4.204	4.030	4.185	118,985	4.1228	-1.39%
2023-08-01	0	4.310	4.290	4.380	4.270	4.340	149,000	641,900	4.3081	4.166	4.146	4.233	4.127	4.195	154,164	4.1638	-0.23%
2023-07-31	0	4.320	4.320	4.350	4.130	4.330	507,000	2,164,380	4.2690	4.175	4.175	4.204	3.992	4.185	524,571	4.1260	3.85%
2023-07-28	0	4.160	4.150	4.270	3.980	4.290	626,000	2,571,360	4.1076	4.021	4.011	4.127	3.847	4.146	647,695	3.9700	4.00%
2023-07-27	0	4.000	3.950	4.050	3.880	4.110	638,000	2,559,610	4.0119	3.866	3.818	3.914	3.750	3.972	660,111	3.8775	0.50%
2023-07-26	0	3.980	3.840	3.970	3.860	4.280	812,000	3,253,950	4.0073	3.847	3.711	3.837	3.731	4.137	840,141	3.8731	-7.87%
2023-07-25	0	4.320	4.230	4.370	4.250	4.370	759,000	3,259,960	4.2951	4.175	4.088	4.224	4.108	4.224	785,304	4.1512	-1.14%
2023-07-24	0	4.370	4.310	4.370	4.040	4.370	740,000	3,084,980	4.1689	4.224	4.166	4.224	3.905	4.224	765,646	4.0293	5.81%
2023-07-21	0	4.130	4.120	4.250	4.120	4.280	632,000	2,670,690	4.2258	3.992	3.982	4.108	3.982	4.137	653,903	4.0842	-1.20%
2023-07-20	0	4.180	4.120	4.240	4.140	4.200	577,000	2,411,650	4.1796	4.040	3.982	4.098	4.001	4.059	596,997	4.0396	0.48%
2023-07-19	0	4.160	4.120	4.230	4.160	4.300	399,000	1,693,520	4.2444	4.021	3.982	4.088	4.021	4.156	412,828	4.1022	-2.12%
2023-07-18	0	4.250	4.220	4.290	4.140	4.250	339,000	1,409,900	4.1590	4.108	4.079	4.146	4.001	4.108	350,748	4.0197	2.41%
2023-07-14	0	4.150	3.810	4.200	4.130	4.150	221,000	916,320	4.1462	4.011	3.682	4.059	3.992	4.011	228,659	4.0074	0.00%
2023-07-13	0	4.150	4.130	4.230	4.080	4.200	101,000	415,950	4.1183	4.011	3.992	4.088	3.943	4.059	104,500	3.9804	0.24%
2023-07-12	0	4.140	4.050	4.190	4.110	4.160	96,000	396,650	4.1318	4.001	3.914	4.050	3.972	4.021	99,327	3.9934	-0.48%
2023-07-11	0	4.160	3.960	4.300	4.140	4.230	110,000	460,310	4.1846	4.021	3.827	4.156	4.001	4.088	113,812	4.0445	-0.48%
2023-07-10	0	4.180	4.160	4.250	4.130	4.250	96,000	399,510	4.1616	4.040	4.021	4.108	3.992	4.108	99,327	4.0222	1.46%
2023-07-07	0	4.120	4.120	4.160	3.980	4.140	110,000	448,020	4.0729	3.982	3.982	4.021	3.847	4.001	113,812	3.9365	2.49%
2023-07-06	0	4.020	4.020	4.080	3.940	4.020	104,000	413,680	3.9777	3.885	3.885	3.943	3.808	3.885	107,604	3.8445	0.50%
2023-07-05	0	4.000	3.920	4.080	3.920	4.080	101,000	404,020	4.0002	3.866	3.789	3.943	3.789	3.943	104,500	3.8662	-1.96%
2023-07-04	0	4.080	3.890	4.250	4.080	4.250	95,000	396,530	4.1740	3.943	3.760	4.108	3.943	4.108	98,292	4.0342	-3.32%
2023-07-03	0	4.220	3.870	4.230	4.170	4.240	100,000	419,610	4.1961	4.079	3.740	4.088	4.030	4.098	103,466	4.0555	-0.47%
2023-06-30	0	4.240	3.900	4.200	3.870	4.240	150,000	595,430	3.9695	4.098	3.769	4.059	3.740	4.098	155,198	3.8366	5.47%
2023-06-29	0	4.020	3.820	4.060	3.880	4.020	108,000	419,760	3.8867	3.885	3.692	3.924	3.750	3.885	111,743	3.7565	3.08%
2023-06-28	0	3.900	3.810	3.970	3.880	3.900	116,000	451,000	3.8879	3.769	3.682	3.837	3.750	3.769	120,020	3.7577	0.26%
2023-06-27	0	3.890	3.810	3.910	3.870	3.890	103,000	399,590	3.8795	3.760	3.682	3.779	3.740	3.760	106,570	3.7496	0.26%
2023-06-26	0	3.880	3.840	3.930	3.820	3.880	115,000	444,760	3.8675	3.750	3.711	3.798	3.692	3.750	118,985	3.7379	0.00%
2023-06-23	0	3.880	3.860	3.960	3.860	3.980	200,000	778,760	3.8938	3.750	3.731	3.827	3.731	3.847	206,931	3.7634	-2.27%
2023-06-21	0	3.970	3.890	4.080	3.870	4.030	167,000	661,110	3.9587	3.837	3.760	3.943	3.740	3.895	172,788	3.8261	-1.24%
2023-06-20	0	4.020	3.900	4.040	3.980	4.050	163,000	657,530	4.0339	3.885	3.769	3.905	3.847	3.914	168,649	3.8988	-0.74%
2023-06-19	0	4.050	3.910	4.080	3.910	4.250	162,000	652,390	4.0271	3.914	3.779	3.943	3.779	4.108	167,614	3.8922	3.58%
2023-06-16	0	3.910	3.880	3.910	3.880	4.010	168,000	660,540	3.9318	3.779	3.750	3.779	3.750	3.876	173,822	3.8001	-0.51%
2023-06-15	0	3.930	3.800	3.930	3.800	3.960	224,000	870,170	3.8847	3.798	3.673	3.798	3.673	3.827	231,763	3.7546	0.00%
2023-06-14	0	3.930	3.800	3.960	3.800	4.010	179,000	697,470	3.8965	3.798	3.673	3.827	3.673	3.876	185,203	3.7660	0.00%
2023-06-13	0	3.930	3.860	4.010	3.850	4.010	148,000	586,670	3.9640	3.798	3.731	3.876	3.721	3.876	153,129	3.8312	-2.00%
2023-06-12	0	4.010	3.920	4.210	3.860	4.230	197,000	789,260	4.0064	3.876	3.789	4.069	3.731	4.088	203,827	3.8722	-0.74%
2023-06-09	0	4.040	3.900	-	3.860	4.040	159,000	623,960	3.9243	3.905	3.769	-	3.731	3.905	164,510	3.7928	2.28%
2023-06-08	0	3.950	3.800	3.920	3.830	3.950	149,000	578,720	3.8840	3.818	3.673	3.789	3.702	3.818	154,164	3.7539	0.00%
2023-06-07	0	3.950	3.810	4.010	3.850	3.950	148,000	581,380	3.9282	3.818	3.682	3.876	3.721	3.818	153,129	3.7967	0.77%
2023-06-06	0	3.920	3.750	3.970	3.800	4.000	289,000	1,146,210	3.9661	3.789	3.624	3.837	3.673	3.866	299,016	3.8333	-1.75%
2023-06-05	0	3.990	3.880	4.010	3.900	4.100	283,000	1,131,270	3.9974	3.856	3.750	3.876	3.769	3.963	292,808	3.8635	-0.99%
2023-06-02	0	4.030	3.910	4.030	3.810	4.050	327,000	1,279,050	3.9115	3.895	3.779	3.895	3.682	3.914	338,333	3.7805	1.77%
2023-06-01	0	3.960	3.800	3.970	3.870	4.000	245,000	963,640	3.9332	3.827	3.673	3.837	3.740	3.866	253,491	3.8015	2.06%
2023-05-31	0	3.880	3.610	3.890	3.430	3.920	199,000	724,750	3.6420	3.750	3.489	3.760	3.315	3.789	205,897	3.5200	6.77%
2023-05-30	0	3.690	3.670	3.780	3.640	3.970	234,000	870,830	3.7215	3.512	3.493	3.598	3.465	3.779	245,840	3.5423	-3.40%
2023-05-29	0	3.820	3.800	3.850	3.820	3.930	192,000	748,160	3.8967	3.636	3.617	3.665	3.636	3.741	201,715	3.7090	-1.29%
2023-05-25	0	3.870	3.810	3.870	3.740	4.050	335,000	1,291,370	3.8548	3.684	3.626	3.684	3.560	3.855	351,951	3.6692	-3.25%
2023-05-24	0	4.000	3.950	4.170	3.900	4.180	499,000	1,993,340	3.9947	3.807	3.760	3.969	3.712	3.979	524,250	3.8023	-5.44%
2023-05-23	0	4.230	4.220	4.300	4.200	4.500	441,000	1,923,730	4.3622	4.026	4.017	4.093	3.998	4.283	463,315	4.1521	-6.00%
2023-05-22	0	4.500	4.400	4.580	4.300	4.660	6,284,000	28,691,290	4.5658	4.283	4.188	4.359	4.093	4.436	6,601,972	4.3459	3.69%
2023-05-19	0	4.340	4.280	4.380	4.280	4.380	407,000	1,753,370	4.3080	4.131	4.074	4.169	4.074	4.169	427,594	4.1005	-0.91%
2023-05-18	0	4.380	4.350	4.390	4.360	4.650	475,000	2,121,290	4.4659	4.169	4.140	4.179	4.150	4.426	499,035	4.2508	1.15%
2023-05-17	0	4.330	4.250	4.330	4.210	4.350	394,000	1,691,880	4.2941	4.121	4.045	4.121	4.007	4.140	413,937	4.0873	2.61%
2023-05-16	0	4.220	4.180	4.240	4.170	4.240	355,000	1,493,140	4.2060	4.017	3.979	4.036	3.969	4.036	372,963	4.0035	0.72%
2023-05-15	0	4.190	4.170	4.210	4.040	4.240	377,000	1,562,590	4.1448	3.988	3.969	4.007	3.845	4.036	396,076	3.9452	0.96%
2023-05-12	0	4.150	4.120	4.160	4.120	4.270	388,000	1,632,710	4.2080	3.950	3.922	3.960	3.922	4.064	407,633	4.0053	-3.71%
2023-05-11	0	4.310	4.310	4.400	4.230	4.500	394,000	1,741,080	4.4190	4.102	4.102	4.188	4.026	4.283	413,937	4.2062	-1.82%
2023-05-10	0	4.390	4.350	4.410	4.320	4.400	371,000	1,614,450	4.3516	4.179	4.140	4.198	4.112	4.188	389,773	4.1420	0.92%
2023-05-09	0	4.350	4.310	4.350	4.250	4.400	390,000	1,693,150	4.3414	4.140	4.102	4.140	4.045	4.188	409,734	4.1323	-2.47%
2023-05-08	0	4.460	4.390	4.480	4.460	4.630	525,000	2,399,280	4.5701	4.245	4.179	4.264	4.245	4.407	551,565	4.3499	-1.55%
2023-05-05	0	4.530	4.520	-	4.280	4.620	654,000	2,888,350	4.4164	4.312	4.302	-	4.074	4.397	687,093	4.2037	3.90%
2023-05-04	0	4.360	4.330	4.370	4.110	4.420	4,843,000	20,800,800	4.2950	4.150	4.121	4.160	3.912	4.207	5,088,057	4.0882	6.08%
2023-05-03	0	4.110	4.090	4.120	4.100	4.130	420,000	1,723,700	4.1040	3.912	3.893	3.922	3.903	3.931	441,252	3.9064	-0.48%
2023-05-02	0	4.130	4.070	4.140	3.890	4.200	403,000	1,605,940	3.9850	3.931	3.874	3.941	3.703	3.998	423,392	3.7930	5.90%
2023-04-28	0	3.900	3.900	3.960	3.870	3.970	614,000	2,415,890	3.9347	3.712	3.712	3.769	3.684	3.779	645,069	3.7452	0.26%
2023-04-27	0	3.890	3.820	3.890	3.840	3.950	1,149,000	4,464,180	3.8853	3.703	3.636	3.703	3.655	3.760	1,207,140	3.6981	-1.52%
2023-04-26	0	3.950	3.910	3.960	3.880	3.980	2,421,000	9,523,520	3.9337	3.760	3.722	3.769	3.693	3.788	2,543,503	3.7443	1.28%
2023-04-25	0	3.900	3.620	3.900	3.770	3.960	4,006,000	15,553,090	3.8824	3.712	3.446	3.712	3.588	3.769	4,208,705	3.6955	-2.74%
2023-04-24	0	4.010	3.930	4.040	3.970	4.230	4,408,000	17,951,690	4.0725	3.817	3.741	3.845	3.779	4.026	4,631,046	3.8764	-1.47%
2023-04-21	0	4.070	3.970	4.080	4.000	4.160	314,000	1,281,750	4.0820	3.874	3.779	3.883	3.807	3.960	329,888	3.8854	0.99%
2023-04-20	0	4.030	3.910	4.060	3.890	4.030	213,000	837,260	3.9308	3.836	3.722	3.864	3.703	3.836	223,778	3.7415	1.77%
2023-04-19	0	3.960	3.860	4.000	3.870	4.000	198,000	775,010	3.9142	3.769	3.674	3.807	3.684	3.807	208,019	3.7257	0.25%
2023-04-18	0	3.950	3.820	3.950	3.870	4.070	175,000	683,780	3.9073	3.760	3.636	3.760	3.684	3.874	183,855	3.7191	0.00%
2023-04-17	0	3.950	3.860	3.950	3.800	4.000	192,000	753,410	3.9240	3.760	3.674	3.760	3.617	3.807	201,715	3.7350	-1.00%
2023-04-14	0	3.990	3.830	4.000	3.960	3.990	124,000	492,640	3.9729	3.798	3.646	3.807	3.769	3.798	130,274	3.7816	0.25%
2023-04-13	0	3.980	3.800	3.990	3.900	4.000	131,000	520,640	3.9744	3.788	3.617	3.798	3.712	3.807	137,629	3.7829	-0.50%
2023-04-12	0	4.000	3.850	4.000	3.850	4.000	214,000	839,460	3.9227	3.807	3.665	3.807	3.665	3.807	224,828	3.7338	2.30%
2023-04-11	0	3.910	3.800	3.920	3.850	3.990	194,000	761,230	3.9239	3.722	3.617	3.731	3.665	3.798	203,816	3.7349	-1.01%
2023-04-06	0	3.950	3.950	4.000	3.830	4.080	213,000	838,830	3.9382	3.760	3.760	3.807	3.646	3.883	223,778	3.7485	-3.19%
2023-04-04	0	4.080	3.900	4.080	3.890	4.220	394,000	1,572,160	3.9903	3.883	3.712	3.883	3.703	4.017	413,937	3.7981	-3.32%
2023-04-03	0	4.220	4.040	4.230	4.020	4.350	223,000	933,890	4.1878	4.017	3.845	4.026	3.826	4.140	234,284	3.9861	-2.54%
2023-03-31	0	4.330	3.800	4.380	3.940	4.330	1,232,000	4,956,630	4.0232	4.121	3.617	4.169	3.750	4.121	1,294,340	3.8295	8.52%
2023-03-30	0	3.990	3.830	3.990	3.900	4.000	152,000	599,570	3.9445	3.798	3.646	3.798	3.712	3.807	159,691	3.7546	1.01%
2023-03-29	0	3.950	3.940	3.990	3.900	4.000	1,147,000	4,514,050	3.9355	3.760	3.750	3.798	3.712	3.807	1,205,039	3.7460	-1.25%
2023-03-28	0	4.000	3.900	4.010	3.950	4.120	159,000	637,110	4.0070	3.807	3.712	3.817	3.760	3.922	167,045	3.8140	-2.44%
2023-03-27	0	4.100	3.890	3.900	3.880	4.000	153,000	599,870	3.9207	3.903	3.703	3.712	3.693	3.807	160,742	3.7319	3.02%
2023-03-24	0	3.980	-	4.010	3.950	4.150	181,000	733,190	4.0508	3.788	-	3.817	3.760	3.950	190,159	3.8557	-3.63%
2023-03-23	0	4.130	4.090	4.160	4.130	4.330	152,000	640,440	4.2134	3.931	3.893	3.960	3.931	4.121	159,691	4.0105	-3.73%
2023-03-22	0	4.290	3.900	4.290	3.990	4.290	126,000	507,180	4.0252	4.083	3.712	4.083	3.798	4.083	132,376	3.8314	6.72%
2023-03-21	0	4.020	3.930	4.020	3.950	4.040	2,094,000	8,345,380	3.9854	3.826	3.741	3.826	3.760	3.845	2,199,957	3.7934	0.50%
2023-03-20	0	4.000	3.850	4.060	3.940	4.060	3,296,000	13,222,250	4.0116	3.807	3.665	3.864	3.750	3.864	3,462,779	3.8184	-1.96%
2023-03-17	0	4.080	3.900	4.070	4.000	4.120	124,000	506,730	4.0865	3.883	3.712	3.874	3.807	3.922	130,274	3.8897	1.49%
2023-03-16	0	4.020	3.930	4.030	3.960	4.080	149,000	596,910	4.0061	3.826	3.741	3.836	3.769	3.883	156,539	3.8132	-1.95%
2023-03-15	0	4.100	3.930	4.130	4.100	4.210	178,000	740,000	4.1573	3.903	3.741	3.931	3.903	4.007	187,007	3.9571	-0.73%
2023-03-14	0	4.130	4.030	4.140	4.020	4.160	140,000	579,210	4.1372	3.931	3.836	3.941	3.826	3.960	147,084	3.9380	-0.48%
2023-03-13	0	4.150	-	4.160	3.980	4.170	138,000	569,170	4.1244	3.950	-	3.960	3.788	3.969	144,983	3.9258	0.48%
2023-03-10	0	4.130	-	4.130	3.960	4.130	164,000	671,250	4.0930	3.931	-	3.931	3.769	3.931	172,298	3.8959	0.24%
2023-03-09	0	4.120	4.030	4.120	4.040	4.150	160,000	656,380	4.1024	3.922	3.836	3.922	3.845	3.950	168,096	3.9048	0.24%
2023-03-08	0	4.110	4.110	4.120	4.110	4.400	149,000	635,830	4.2673	3.912	3.912	3.922	3.912	4.188	156,539	4.0618	-3.75%
2023-03-07	0	4.270	4.260	4.300	4.260	4.520	119,000	518,480	4.3570	4.064	4.055	4.093	4.055	4.302	125,021	4.1471	-5.11%
2023-03-06	0	4.500	4.250	4.800	4.470	4.600	108,000	486,860	4.5080	4.283	4.045	4.569	4.255	4.378	113,465	4.2908	-1.32%
2023-03-03	0	4.560	4.340	4.590	4.500	4.600	150,000	681,650	4.5443	4.340	4.131	4.369	4.283	4.378	157,590	4.3255	0.44%
2023-03-02	0	4.540	4.240	4.550	4.410	4.600	171,000	774,850	4.5313	4.321	4.036	4.331	4.198	4.378	179,653	4.3130	-5.02%
2023-03-01	0	4.780	4.230	4.790	4.400	4.780	139,000	613,670	4.4149	4.550	4.026	4.559	4.188	4.550	146,033	4.2023	8.64%
2023-02-28	0	4.400	4.250	4.450	4.360	4.480	152,000	669,210	4.4027	4.188	4.045	4.236	4.150	4.264	159,691	4.1906	-1.12%
2023-02-27	0	4.450	4.350	4.450	4.200	4.450	201,000	873,460	4.3456	4.236	4.140	4.236	3.998	4.236	211,171	4.1363	1.14%
2023-02-24	0	4.400	4.240	4.490	4.200	4.400	137,000	594,550	4.3398	4.188	4.036	4.274	3.998	4.188	143,932	4.1308	0.00%
2023-02-23	0	4.400	-	4.400	4.310	4.400	223,000	970,370	4.3514	4.188	-	4.188	4.102	4.188	234,284	4.1419	0.92%
2023-02-22	0	4.360	4.300	4.360	4.360	4.500	125,000	552,220	4.4178	4.150	4.093	4.150	4.150	4.283	131,325	4.2050	-2.02%
2023-02-21	0	4.450	-	4.500	4.450	4.540	114,000	512,570	4.4962	4.236	-	4.283	4.236	4.321	119,768	4.2797	-1.11%
2023-02-20	0	4.500	4.480	4.500	4.480	4.600	138,000	627,590	4.5478	4.283	4.264	4.283	4.264	4.378	144,983	4.3287	-1.96%
2023-02-17	0	4.590	4.480	4.590	4.590	4.710	297,000	1,392,870	4.6898	4.369	4.264	4.369	4.369	4.483	312,028	4.4639	-1.92%
2023-02-16	0	4.680	4.510	4.690	4.650	4.720	115,000	538,960	4.6866	4.455	4.293	4.464	4.426	4.493	120,819	4.4609	-0.21%
2023-02-15	0	4.690	4.520	4.680	4.690	4.710	112,000	526,180	4.6980	4.464	4.302	4.455	4.464	4.483	117,667	4.4718	0.21%
2023-02-14	0	4.680	4.480	4.610	4.560	4.750	98,000	457,660	4.6700	4.455	4.264	4.388	4.340	4.521	102,959	4.4451	1.52%
2023-02-13	0	4.610	4.480	4.590	4.520	4.660	130,000	598,860	4.6066	4.388	4.264	4.369	4.302	4.436	136,578	4.3847	0.00%
2023-02-10	0	4.610	4.480	4.610	4.540	4.620	212,000	972,930	4.5893	4.388	4.264	4.388	4.321	4.397	222,727	4.3683	-0.22%
2023-02-09	0	4.620	4.400	4.460	4.470	4.620	170,000	775,630	4.5625	4.397	4.188	4.245	4.255	4.397	178,602	4.3428	0.87%
2023-02-08	0	4.580	4.510	4.540	4.550	4.730	93,000	430,590	4.6300	4.359	4.293	4.321	4.331	4.502	97,706	4.4070	-3.38%
2023-02-07	0	4.740	4.550	4.750	4.700	4.890	139,000	665,190	4.7855	4.512	4.331	4.521	4.474	4.654	146,033	4.5551	-1.86%
2023-02-06	0	4.830	4.550	4.840	4.640	4.860	620,000	2,943,210	4.7471	4.597	4.331	4.607	4.417	4.626	651,372	4.5185	-0.62%
2023-02-03	0	4.860	4.550	4.900	4.670	4.880	119,000	570,730	4.7961	4.626	4.331	4.664	4.445	4.645	125,021	4.5651	0.21%
2023-02-02	0	4.850	4.790	4.900	4.790	4.900	112,000	545,080	4.8668	4.616	4.559	4.664	4.559	4.664	117,667	4.6324	0.83%
2023-02-01	0	4.810	4.550	4.820	4.510	4.900	148,000	711,950	4.8105	4.578	4.331	4.588	4.293	4.664	155,489	4.5788	-1.84%
2023-01-31	0	4.900	4.710	4.900	4.650	4.930	124,000	583,900	4.7089	4.664	4.483	4.664	4.426	4.693	130,274	4.4821	4.26%
2023-01-30	0	4.700	4.550	4.740	4.550	4.700	204,000	947,530	4.6448	4.474	4.331	4.512	4.331	4.474	214,322	4.4210	0.00%
2023-01-27	0	4.700	4.470	4.710	4.500	4.800	184,000	850,690	4.6233	4.474	4.255	4.483	4.283	4.569	193,310	4.4006	-0.84%
2023-01-26	0	4.740	4.470	4.750	4.540	4.880	192,000	896,840	4.6710	4.512	4.255	4.521	4.321	4.645	201,715	4.4461	0.21%
2023-01-20	0	4.730	4.510	4.750	4.550	4.740	173,000	797,600	4.6104	4.502	4.293	4.521	4.331	4.512	181,754	4.3884	3.05%
2023-01-19	0	4.590	4.210	4.600	4.470	4.640	112,000	504,560	4.5050	4.369	4.007	4.378	4.255	4.417	117,667	4.2880	1.10%
2023-01-18	0	4.540	4.210	4.540	4.450	4.670	138,000	626,870	4.5425	4.321	4.007	4.321	4.236	4.445	144,983	4.3238	-2.78%
2023-01-17	0	4.670	4.500	4.680	4.490	4.740	317,000	1,480,810	4.6713	4.445	4.283	4.455	4.274	4.512	333,040	4.4463	-1.48%
2023-01-16	0	4.740	4.210	4.740	4.440	4.740	97,000	443,830	4.5756	4.512	4.007	4.512	4.226	4.512	101,908	4.3552	0.85%
2023-01-13	0	4.700	4.210	4.710	4.470	4.700	119,000	541,440	4.5499	4.474	4.007	4.483	4.255	4.474	125,021	4.3308	-0.42%
2023-01-12	0	4.720	4.300	4.720	4.520	4.750	99,000	464,750	4.6944	4.493	4.093	4.493	4.302	4.521	104,009	4.4683	0.43%
2023-01-11	0	4.700	4.200	4.750	4.510	4.750	183,000	856,780	4.6819	4.474	3.998	4.521	4.293	4.521	192,260	4.4564	-1.05%
2023-01-10	0	4.750	4.200	4.750	4.550	4.870	113,000	535,320	4.7373	4.521	3.998	4.521	4.331	4.635	118,718	4.5092	-1.04%
2023-01-09	0	4.800	4.670	-	4.210	4.800	136,000	595,150	4.3761	4.569	4.445	-	4.007	4.569	142,882	4.1653	6.67%
2023-01-06	0	4.500	4.500	4.580	4.310	4.750	222,000	999,710	4.5032	4.283	4.283	4.359	4.102	4.521	233,233	4.2863	-3.23%
2023-01-05	0	4.650	-	4.650	4.600	4.870	87,000	407,060	4.6789	4.426	-	4.426	4.378	4.635	91,402	4.4535	-4.52%
2023-01-04	0	4.870	-	4.890	4.620	5.350	180,000	886,910	4.9273	4.635	-	4.654	4.397	5.092	189,108	4.6900	-6.35%
2023-01-03	0	5.200	5.000	5.200	4.860	5.620	407,000	2,055,060	5.0493	4.950	4.759	4.950	4.626	5.349	427,594	4.8061	-4.59%
2022-12-30	0	5.450	5.080	5.500	5.040	5.500	240,000	1,230,370	5.1265	5.188	4.835	5.235	4.797	5.235	252,144	4.8796	4.81%
2022-12-29	0	5.200	5.100	5.200	4.950	5.200	171,000	862,840	5.0458	4.950	4.854	4.950	4.712	4.950	179,653	4.8028	2.77%
2022-12-28	0	5.060	4.600	5.060	4.860	5.070	1,375,000	6,763,330	4.9188	4.816	4.378	4.816	4.626	4.826	1,444,575	4.6819	3.69%
2022-12-23	0	4.880	4.680	4.880	4.200	5.000	1,616,000	7,355,360	4.5516	4.645	4.455	4.645	3.998	4.759	1,697,770	4.3324	1.67%
2022-12-22	0	4.800	4.600	4.800	4.500	4.910	1,245,000	6,043,890	4.8545	4.569	4.378	4.569	4.283	4.674	1,307,997	4.6207	-2.24%
2022-12-21	0	4.910	4.830	4.910	4.750	4.990	3,323,000	16,052,930	4.8309	4.674	4.597	4.674	4.521	4.750	3,491,145	4.5982	-1.41%
2022-12-20	0	4.980	4.850	5.000	4.890	5.200	1,281,000	6,544,970	5.1093	4.740	4.616	4.759	4.654	4.950	1,345,819	4.8632	-2.35%
2022-12-19	0	5.100	5.050	5.100	4.590	5.250	1,293,000	6,266,520	4.8465	4.854	4.807	4.854	4.369	4.997	1,358,426	4.6131	10.87%
2022-12-16	0	4.600	4.550	4.600	4.460	4.600	1,203,000	5,406,230	4.4940	4.378	4.331	4.378	4.245	4.378	1,263,872	4.2775	3.14%
2022-12-15	0	4.460	4.430	4.510	4.440	4.500	1,114,000	4,950,350	4.4438	4.245	4.217	4.293	4.226	4.283	1,170,369	4.2297	-0.67%
2022-12-14	0	4.490	4.400	4.500	4.400	4.530	137,000	613,590	4.4788	4.274	4.188	4.283	4.188	4.312	143,932	4.2630	-0.88%
2022-12-13	0	4.530	4.300	4.530	4.390	4.550	151,000	672,030	4.4505	4.312	4.093	4.312	4.179	4.331	158,641	4.2362	0.67%
2022-12-12	0	4.500	4.050	4.500	4.330	4.540	17,861,000	80,368,930	4.4997	4.283	3.855	4.283	4.121	4.321	18,764,772	4.2830	0.00%
2022-12-09	0	4.500	4.300	4.500	4.400	4.500	1,071,000	4,613,250	4.3074	4.283	4.093	4.283	4.188	4.283	1,125,193	4.1000	2.27%
2022-12-08	0	4.400	4.230	4.450	4.230	4.400	159,000	682,650	4.2934	4.188	4.026	4.236	4.026	4.188	167,045	4.0866	4.02%
2022-12-07	0	4.230	4.170	4.240	4.220	4.240	838,000	3,536,510	4.2202	4.026	3.969	4.036	4.017	4.036	880,403	4.0169	0.00%
2022-12-06	0	4.230	4.050	4.240	4.160	4.290	156,000	660,080	4.2313	4.026	3.855	4.036	3.960	4.083	163,894	4.0275	0.95%
2022-12-05	0	4.190	4.110	4.170	4.090	4.190	164,000	676,590	4.1255	3.988	3.912	3.969	3.893	3.988	172,298	3.9268	2.20%
2022-12-02	0	4.100	4.020	4.100	4.050	4.160	127,000	519,240	4.0885	3.903	3.826	3.903	3.855	3.960	133,426	3.8916	-1.20%
2022-12-01	0	4.150	4.120	4.150	4.100	4.200	316,000	1,312,090	4.1522	3.950	3.922	3.950	3.903	3.998	331,990	3.9522	0.73%
2022-11-30	0	4.120	4.030	4.180	4.120	4.190	149,000	621,270	4.1696	3.922	3.836	3.979	3.922	3.988	156,539	3.9688	0.49%
2022-11-29	0	4.100	4.010	4.100	4.020	4.130	171,000	696,210	4.0714	3.903	3.817	3.903	3.826	3.931	179,653	3.8753	0.00%
2022-11-28	0	4.100	4.030	4.150	4.080	4.200	123,000	506,930	4.1214	3.903	3.836	3.950	3.883	3.998	129,224	3.9229	-2.15%
2022-11-25	0	4.190	4.060	4.200	4.060	4.200	1,874,000	7,759,410	4.1406	3.988	3.864	3.998	3.864	3.998	1,968,825	3.9411	-0.24%
2022-11-24	0	4.200	4.100	4.210	4.100	4.200	268,000	1,107,580	4.1328	3.998	3.903	4.007	3.903	3.998	281,561	3.9337	0.00%
2022-11-23	0	4.200	4.010	4.210	4.150	4.500	7,519,000	33,786,110	4.4934	3.998	3.817	4.007	3.950	4.283	7,899,464	4.2770	-2.33%
2022-11-22	0	4.300	4.300	4.340	3.990	4.330	800,000	3,294,190	4.1177	4.093	4.093	4.131	3.798	4.121	840,480	3.9194	5.91%
2022-11-21	0	4.060	4.000	4.080	4.030	4.300	1,037,000	4,242,840	4.0915	3.864	3.807	3.883	3.836	4.093	1,089,473	3.8944	-5.58%
2022-11-18	0	4.300	4.210	4.320	4.090	4.400	4,689,000	20,172,570	4.3021	4.093	4.007	4.112	3.893	4.188	4,926,265	4.0949	0.00%
2022-11-17	0	4.300	4.130	4.320	4.180	4.450	3,838,000	16,464,280	4.2898	4.093	3.931	4.112	3.979	4.236	4,032,204	4.0832	-2.49%
2022-11-16	0	4.410	4.260	4.440	4.200	4.540	2,554,000	11,374,460	4.4536	4.198	4.055	4.226	3.998	4.321	2,683,233	4.2391	2.80%
2022-11-15	0	4.290	4.070	4.310	4.170	4.550	1,853,000	8,270,160	4.4631	4.083	3.874	4.102	3.969	4.331	1,946,762	4.2482	1.90%
2022-11-14	0	4.210	4.020	4.210	3.980	4.230	184,000	748,450	4.0677	4.007	3.826	4.007	3.788	4.026	193,310	3.8718	3.95%
2022-11-11	0	4.050	4.000	4.050	4.020	4.150	148,000	600,370	4.0566	3.855	3.807	3.855	3.826	3.950	155,489	3.8612	-1.70%
2022-11-10	0	4.120	4.000	4.500	4.010	4.120	167,000	679,550	4.0692	3.922	3.807	4.283	3.817	3.922	175,450	3.8732	0.24%
2022-11-09	0	4.110	4.000	4.120	4.020	4.230	136,000	557,760	4.1012	3.912	3.807	3.922	3.826	4.026	142,882	3.9037	-2.38%
2022-11-08	0	4.210	4.090	4.200	4.070	4.210	140,000	583,740	4.1696	4.007	3.893	3.998	3.874	4.007	147,084	3.9688	2.93%
2022-11-07	0	4.090	3.970	4.090	4.080	4.150	117,000	480,990	4.1110	3.893	3.779	3.893	3.883	3.950	122,920	3.9130	0.00%
2022-11-04	0	4.090	4.060	4.090	4.010	4.090	137,000	554,920	4.0505	3.893	3.864	3.893	3.817	3.893	143,932	3.8554	0.74%
2022-11-03	0	4.060	4.020	4.050	3.970	4.120	140,000	566,740	4.0481	3.864	3.826	3.855	3.779	3.922	147,084	3.8532	1.25%
2022-11-02	0	4.010	4.010	4.060	4.000	4.070	78,000	316,790	4.0614	3.817	3.817	3.864	3.807	3.874	81,947	3.8658	-0.99%
2022-11-01	0	4.050	3.900	4.060	3.960	4.060	208,000	840,000	4.0385	3.855	3.712	3.864	3.769	3.864	218,525	3.8440	1.25%
2022-10-31	0	4.000	-	4.010	3.920	4.370	156,000	627,410	4.0219	3.807	-	3.817	3.731	4.160	163,894	3.8282	-3.85%
2022-10-28	0	4.160	4.120	4.160	4.140	4.400	115,000	484,240	4.2108	3.960	3.922	3.960	3.941	4.188	120,819	4.0080	-0.95%
2022-10-27	0	4.200	4.000	4.240	4.130	4.300	162,000	687,240	4.2422	3.998	3.807	4.036	3.931	4.093	170,197	4.0379	1.20%
2022-10-26	0	4.150	3.980	4.150	4.120	4.150	141,000	583,470	4.1381	3.950	3.788	3.950	3.922	3.950	148,135	3.9388	0.24%
2022-10-25	0	4.140	3.970	4.140	4.080	4.140	189,000	775,740	4.1044	3.941	3.779	3.941	3.883	3.941	198,563	3.9068	0.98%
2022-10-24	0	4.100	3.980	4.100	4.020	4.110	142,000	578,710	4.0754	3.903	3.788	3.903	3.826	3.912	149,185	3.8791	0.00%
2022-10-21	0	4.100	3.950	-	4.030	4.120	145,000	587,550	4.0521	3.903	3.760	-	3.836	3.922	152,337	3.8569	0.49%
2022-10-20	0	4.080	4.000	4.110	4.000	4.120	123,000	496,890	4.0398	3.883	3.807	3.912	3.807	3.922	129,224	3.8452	-0.97%
2022-10-19	0	4.120	4.000	4.150	4.100	4.150	104,000	429,250	4.1274	3.922	3.807	3.950	3.903	3.950	109,262	3.9286	-0.72%
2022-10-18	0	4.150	3.940	4.150	3.970	4.190	143,000	587,920	4.1113	3.950	3.750	3.950	3.779	3.988	150,236	3.9133	3.49%
2022-10-17	0	4.010	3.960	4.010	4.020	4.150	167,000	682,720	4.0881	3.817	3.769	3.817	3.826	3.950	175,450	3.8912	-4.52%
2022-10-14	0	4.200	-	4.200	4.010	4.220	130,000	534,550	4.1119	3.998	-	3.998	3.817	4.017	136,578	3.9139	1.94%
2022-10-13	0	4.120	3.920	4.110	3.950	4.180	142,000	577,020	4.0635	3.922	3.731	3.912	3.760	3.979	149,185	3.8678	3.00%
2022-10-12	0	4.000	-	4.150	3.950	4.200	154,000	629,280	4.0862	3.807	-	3.950	3.760	3.998	161,792	3.8894	-4.53%
2022-10-11	0	4.190	3.880	4.190	4.020	4.260	163,000	666,040	4.0861	3.988	3.693	3.988	3.826	4.055	171,248	3.8893	-1.64%
2022-10-10	0	4.260	4.100	4.270	4.060	4.340	469,000	1,935,730	4.1274	4.055	3.903	4.064	3.864	4.131	492,732	3.9286	-1.62%
2022-10-07	0	4.330	4.310	4.350	4.320	4.460	475,000	2,086,240	4.3921	4.121	4.102	4.140	4.112	4.245	499,035	4.1805	-2.91%
2022-10-06	0	4.460	4.430	4.460	4.450	4.480	1,833,000	8,161,110	4.4523	4.245	4.217	4.245	4.236	4.264	1,925,750	4.2379	0.22%
2022-10-05	0	4.450	4.380	4.460	4.350	4.470	457,000	2,028,480	4.4387	4.236	4.169	4.245	4.140	4.255	480,124	4.2249	2.53%
2022-10-03	0	4.340	4.300	4.350	4.070	4.340	455,000	1,899,750	4.1753	4.131	4.093	4.140	3.874	4.131	478,023	3.9742	7.69%
2022-09-30	0	4.030	4.030	4.040	4.000	4.060	432,000	1,740,290	4.0284	3.836	3.836	3.845	3.807	3.864	453,859	3.8344	-0.49%
2022-09-29	0	4.050	3.880	4.050	3.990	4.140	101,000	409,840	4.0578	3.855	3.693	3.855	3.798	3.941	106,111	3.8624	-0.25%
2022-09-28	0	4.060	4.030	4.040	4.010	4.100	105,000	427,190	4.0685	3.864	3.836	3.845	3.817	3.903	110,313	3.8725	-1.69%
2022-09-27	0	4.130	4.020	4.130	4.020	4.130	147,000	596,060	4.0548	3.931	3.826	3.931	3.826	3.931	154,438	3.8595	-0.24%
2022-09-26	0	4.140	3.950	4.150	4.000	4.140	281,000	1,139,680	4.0558	3.941	3.760	3.950	3.807	3.941	295,219	3.8605	0.98%
2022-09-23	0	4.100	4.060	4.100	4.050	4.180	105,000	431,010	4.1049	3.903	3.864	3.903	3.855	3.979	110,313	3.9072	-1.68%
2022-09-22	0	4.170	4.050	4.160	4.120	4.240	83,000	345,220	4.1593	3.969	3.855	3.960	3.922	4.036	87,200	3.9590	-1.88%
2022-09-21	0	4.250	4.040	4.200	4.100	4.340	142,000	599,090	4.2189	4.045	3.845	3.998	3.903	4.131	149,185	4.0157	-1.16%
2022-09-20	0	4.300	4.280	4.450	4.220	4.330	104,000	444,880	4.2777	4.093	4.074	4.236	4.017	4.121	109,262	4.0717	0.00%
2022-09-19	0	4.300	4.310	4.450	4.210	4.300	102,000	431,870	4.2340	4.093	4.102	4.236	4.007	4.093	107,161	4.0301	2.38%
2022-09-16	0	4.200	-	4.450	4.030	4.200	175,000	732,080	4.1833	3.998	-	4.236	3.836	3.998	183,855	3.9818	0.48%
2022-09-15	0	4.180	3.980	4.180	4.090	4.180	703,000	2,903,910	4.1307	3.979	3.788	3.979	3.893	3.979	738,572	3.9318	0.24%
2022-09-14	0	4.170	4.010	4.240	4.120	4.240	71,000	298,680	4.2068	3.969	3.817	4.036	3.922	4.036	74,593	4.0041	-1.88%
2022-09-13	0	4.250	4.030	4.260	4.220	4.260	133,000	565,770	4.2539	4.045	3.836	4.055	4.017	4.055	139,730	4.0490	-0.23%
2022-09-09	0	4.260	4.260	4.450	4.200	4.280	140,000	594,770	4.2484	4.055	4.055	4.236	3.998	4.074	147,084	4.0437	1.43%
2022-09-08	0	4.200	4.050	4.200	4.160	4.200	224,000	936,110	4.1791	3.998	3.855	3.998	3.960	3.998	235,334	3.9778	0.24%
2022-09-07	0	4.190	4.080	4.200	4.110	4.220	311,000	1,285,870	4.1346	3.988	3.883	3.998	3.912	4.017	326,737	3.9355	0.72%
2022-09-06	0	4.160	4.050	4.160	4.050	4.230	173,000	714,780	4.1317	3.960	3.855	3.960	3.855	4.026	181,754	3.9327	-2.12%
2022-09-05	0	4.250	4.050	4.250	4.030	4.290	247,000	1,025,610	4.1523	4.045	3.855	4.045	3.836	4.083	259,498	3.9523	-0.93%
2022-09-02	0	4.290	3.950	4.450	4.160	4.300	161,000	680,400	4.2261	4.083	3.760	4.236	3.960	4.093	169,147	4.0225	2.63%
2022-09-01	0	4.180	4.040	4.350	4.050	4.200	166,000	686,870	4.1378	3.979	3.845	4.140	3.855	3.998	174,400	3.9385	0.00%
2022-08-31	0	4.180	4.040	4.190	3.970	4.230	256,000	1,060,300	4.1418	3.979	3.845	3.988	3.779	4.026	268,954	3.9423	-0.24%
2022-08-30	0	4.190	3.950	4.210	4.120	4.350	376,000	1,589,750	4.2281	3.988	3.760	4.007	3.922	4.140	395,026	4.0244	-2.78%
2022-08-29	0	4.310	4.110	4.310	4.110	4.310	231,000	978,350	4.2353	4.102	3.912	4.102	3.912	4.102	242,689	4.0313	0.94%
2022-08-26	0	4.270	4.120	4.300	4.150	4.280	320,000	1,359,440	4.2483	4.064	3.922	4.093	3.950	4.074	336,192	4.0436	0.71%
2022-08-25	0	4.240	4.000	4.240	4.010	4.240	331,000	1,388,080	4.1936	4.036	3.807	4.036	3.817	4.036	347,749	3.9916	0.71%
2022-08-24	0	4.210	4.150	4.300	4.150	4.210	134,000	561,530	4.1905	4.007	3.950	4.093	3.950	4.007	140,780	3.9887	0.24%
2022-08-23	0	4.200	3.990	4.200	3.850	4.200	219,000	899,990	4.1095	3.998	3.798	3.998	3.665	3.998	230,081	3.9116	2.44%
2022-08-22	0	4.100	4.100	4.300	3.990	4.030	179,000	715,230	3.9957	3.903	3.903	4.093	3.798	3.836	188,057	3.8033	1.23%
2022-08-19	0	4.050	3.860	4.000	3.950	4.120	874,000	3,493,620	3.9973	3.855	3.674	3.807	3.760	3.922	918,225	3.8048	0.00%
2022-08-18	0	4.050	3.850	4.040	3.880	4.100	147,000	598,560	4.0718	3.855	3.665	3.845	3.693	3.903	154,438	3.8757	-1.22%
2022-08-17	0	4.100	3.850	4.100	4.000	4.110	137,000	553,320	4.0388	3.903	3.665	3.903	3.807	3.912	143,932	3.8443	0.99%
2022-08-16	0	4.060	3.850	4.060	4.020	4.090	112,000	453,570	4.0497	3.864	3.665	3.864	3.826	3.893	117,667	3.8547	-0.73%
2022-08-15	0	4.090	3.850	4.090	4.010	4.090	138,000	559,410	4.0537	3.893	3.665	3.893	3.817	3.893	144,983	3.8585	0.00%
2022-08-12	0	4.090	4.000	4.090	3.900	4.100	181,000	737,460	4.0744	3.893	3.807	3.893	3.712	3.903	190,159	3.8781	0.00%
2022-08-11	0	4.090	3.850	4.090	4.000	4.120	115,000	469,500	4.0826	3.893	3.665	3.893	3.807	3.922	120,819	3.8860	-0.24%
2022-08-10	0	4.100	4.050	4.090	4.090	4.180	118,000	487,410	4.1306	3.903	3.855	3.893	3.893	3.979	123,971	3.9317	-2.15%
2022-08-09	0	4.190	4.110	4.200	4.150	4.220	144,000	604,480	4.1978	3.988	3.912	3.998	3.950	4.017	151,286	3.9956	-0.48%
2022-08-08	0	4.210	4.130	4.210	4.130	4.250	127,000	535,130	4.2136	4.007	3.931	4.007	3.931	4.045	133,426	4.0107	-0.94%
2022-08-05	0	4.250	4.080	4.260	4.130	4.270	144,000	609,570	4.2331	4.045	3.883	4.055	3.931	4.064	151,286	4.0292	0.00%
2022-08-04	0	4.250	4.130	4.250	4.110	4.280	123,000	521,330	4.2385	4.045	3.931	4.045	3.912	4.074	129,224	4.0343	0.00%
2022-08-03	0	4.250	4.080	4.250	4.190	4.290	237,000	1,009,540	4.2597	4.045	3.883	4.045	3.988	4.083	248,992	4.0545	-0.47%
2022-08-02	0	4.270	4.080	4.260	4.140	4.280	122,000	518,090	4.2466	4.064	3.883	4.055	3.941	4.074	128,173	4.0421	0.23%
2022-08-01	0	4.260	4.150	4.290	4.230	4.310	124,000	531,510	4.2864	4.055	3.950	4.083	4.026	4.102	130,274	4.0799	-1.16%
2022-07-29	0	4.310	4.150	4.320	4.280	4.360	96,000	415,790	4.3311	4.102	3.950	4.112	4.074	4.150	100,858	4.1225	0.70%
2022-07-28	0	4.280	4.150	4.250	4.260	4.300	73,000	313,320	4.2921	4.074	3.950	4.045	4.055	4.093	76,694	4.0853	-0.47%
2022-07-27	0	4.300	4.220	4.300	4.220	4.320	741,000	3,174,710	4.2844	4.093	4.017	4.093	4.017	4.112	778,495	4.0780	-1.15%
2022-07-26	0	4.350	4.150	4.350	4.180	4.360	803,000	3,444,170	4.2891	4.140	3.950	4.140	3.979	4.150	843,632	4.0825	0.93%
2022-07-25	0	4.310	4.150	4.320	4.250	4.330	786,000	3,379,670	4.2998	4.102	3.950	4.112	4.045	4.121	825,772	4.0927	0.23%
2022-07-22	0	4.300	4.300	4.320	4.100	4.360	155,000	664,200	4.2852	4.093	4.093	4.112	3.903	4.150	162,843	4.0788	-1.38%
2022-07-21	0	4.360	3.850	4.370	4.310	4.430	169,000	735,740	4.3535	4.150	3.665	4.160	4.102	4.217	177,551	4.1438	-0.23%
2022-07-20	0	4.370	3.850	4.410	4.350	4.410	334,000	1,455,080	4.3565	4.160	3.665	4.198	4.140	4.198	350,901	4.1467	-0.68%
2022-07-19	0	4.400	4.190	4.440	4.000	4.410	146,000	632,750	4.3339	4.188	3.988	4.226	3.807	4.198	153,388	4.1252	-0.90%
2022-07-18	0	4.440	3.850	4.440	4.080	4.450	155,000	683,530	4.4099	4.226	3.665	4.226	3.883	4.236	162,843	4.1975	1.14%
2022-07-15	0	4.390	4.300	4.430	4.380	4.450	160,000	707,680	4.4230	4.179	4.093	4.217	4.169	4.236	168,096	4.2100	-0.68%
2022-07-14	0	4.420	4.150	4.420	4.390	4.420	131,000	577,000	4.4046	4.207	3.950	4.207	4.179	4.207	137,629	4.1924	1.61%
2022-07-13	0	4.350	4.120	4.440	4.310	4.450	155,000	673,700	4.3465	4.140	3.922	4.226	4.102	4.236	162,843	4.1371	1.87%
2022-07-12	0	4.270	4.050	4.280	4.140	4.280	108,000	457,790	4.2388	4.064	3.855	4.074	3.941	4.074	113,465	4.0346	-0.23%
2022-07-11	0	4.280	3.850	4.280	4.000	4.440	137,000	573,120	4.1834	4.074	3.665	4.074	3.807	4.226	143,932	3.9819	-0.47%
2022-07-08	0	4.300	4.300	4.340	4.200	4.350	139,000	593,840	4.2722	4.093	4.093	4.131	3.998	4.140	146,033	4.0665	-1.15%
2022-07-07	0	4.350	4.110	4.350	4.200	4.350	109,000	468,850	4.3014	4.140	3.912	4.140	3.998	4.140	114,515	4.0942	0.23%
2022-07-06	0	4.340	4.270	4.340	4.310	4.500	111,000	485,530	4.3741	4.131	4.064	4.131	4.102	4.283	116,617	4.1635	-3.34%
2022-07-05	0	4.490	4.240	4.500	4.460	4.490	109,000	488,930	4.4856	4.274	4.036	4.283	4.245	4.274	114,515	4.2696	0.67%
2022-07-04	0	4.460	4.350	4.460	4.440	4.490	130,000	579,780	4.4598	4.245	4.140	4.245	4.226	4.274	136,578	4.2450	-0.89%
2022-06-30	0	4.500	4.500	4.700	4.380	4.500	112,000	491,310	4.3867	4.283	4.283	4.474	4.169	4.283	117,667	4.1754	2.74%
2022-06-29	0	4.380	4.180	4.380	4.350	4.400	143,000	625,670	4.3753	4.169	3.979	4.169	4.140	4.188	150,236	4.1646	-0.45%
2022-06-28	0	4.400	4.370	4.600	4.340	4.400	117,000	510,480	4.3631	4.188	4.160	4.378	4.131	4.188	122,920	4.1529	0.69%
2022-06-27	0	4.370	4.120	4.370	4.340	4.370	117,000	509,350	4.3534	4.160	3.922	4.160	4.131	4.160	122,920	4.1437	0.46%
2022-06-24	0	4.350	4.060	4.350	4.300	4.350	128,000	553,150	4.3215	4.140	3.864	4.140	4.093	4.140	134,477	4.1133	1.64%
2022-06-23	0	4.280	4.220	4.300	4.240	4.320	142,000	606,190	4.2689	4.074	4.017	4.093	4.036	4.112	149,185	4.0633	0.00%
2022-06-22	0	4.280	4.200	4.280	4.280	4.400	115,000	500,680	4.3537	4.074	3.998	4.074	4.074	4.188	120,819	4.1440	-0.70%
2022-06-21	0	4.310	4.100	4.310	4.190	4.420	113,000	485,240	4.2942	4.102	3.903	4.102	3.988	4.207	118,718	4.0873	-2.49%
2022-06-20	0	4.420	4.200	4.450	4.200	4.490	124,000	548,350	4.4222	4.207	3.998	4.236	3.998	4.274	130,274	4.2092	-0.23%
2022-06-17	0	4.430	4.180	4.500	4.380	4.440	137,000	602,660	4.3990	4.217	3.979	4.283	4.169	4.226	143,932	4.1871	0.45%
2022-06-16	0	4.410	4.240	4.420	4.290	4.510	149,000	659,040	4.4231	4.198	4.036	4.207	4.083	4.293	156,539	4.2101	-1.12%
2022-06-15	0	4.460	4.350	4.470	4.470	4.690	100,000	457,530	4.5753	4.245	4.140	4.255	4.255	4.464	105,060	4.3549	-2.41%
2022-06-14	0	4.570	4.460	4.580	4.520	4.690	128,000	588,220	4.5955	4.350	4.245	4.359	4.302	4.464	134,477	4.3741	-2.56%
2022-06-13	0	4.690	4.450	4.690	4.670	4.690	220,000	1,029,710	4.6805	4.464	4.236	4.464	4.445	4.464	231,132	4.4551	0.21%
2022-06-10	0	4.680	4.670	4.700	4.650	4.680	112,000	522,820	4.6680	4.455	4.445	4.474	4.426	4.455	117,667	4.4432	-0.43%
2022-06-09	0	4.700	4.690	4.700	4.680	4.700	107,000	501,380	4.6858	4.474	4.464	4.474	4.455	4.474	112,414	4.4601	0.21%
2022-06-08	0	4.690	4.450	4.700	4.670	4.690	136,000	636,500	4.6801	4.464	4.236	4.474	4.445	4.464	142,882	4.4547	0.21%
2022-06-07	0	4.680	4.450	4.680	4.660	4.680	133,000	621,510	4.6730	4.455	4.236	4.455	4.436	4.455	139,730	4.4479	0.21%
2022-06-06	0	4.670	4.440	4.670	4.660	4.700	207,000	966,120	4.6672	4.445	4.226	4.445	4.436	4.474	217,474	4.4425	0.97%
2022-06-02	0	4.690	4.500	4.700	4.660	4.690	1,439,000	6,734,340	4.6799	4.402	4.224	4.412	4.374	4.402	1,532,995	4.3929	0.64%
2022-06-01	0	4.660	4.460	4.670	4.460	4.700	1,005,000	4,677,860	4.6546	4.374	4.187	4.384	4.187	4.412	1,070,646	4.3692	4.48%
2022-05-31	0	4.460	4.460	4.530	4.400	4.560	118,000	524,430	4.4443	4.187	4.187	4.252	4.130	4.280	125,708	4.1718	0.90%
2022-05-30	0	4.420	4.420	4.500	4.260	4.420	133,000	576,440	4.3341	4.149	4.149	4.224	3.999	4.149	141,687	4.0684	3.51%
2022-05-27	0	4.270	4.110	4.270	4.190	4.270	620,000	2,629,520	4.2412	4.008	3.858	4.008	3.933	4.008	660,498	3.9811	1.43%
2022-05-26	0	4.210	4.020	4.300	4.210	4.280	347,000	1,472,400	4.2432	3.952	3.774	4.036	3.952	4.018	369,666	3.9831	-0.94%
2022-05-25	0	4.250	4.040	4.250	4.170	4.260	371,000	1,573,560	4.2414	3.989	3.792	3.989	3.914	3.999	395,234	3.9813	-0.23%
2022-05-24	0	4.260	4.000	4.260	4.220	4.260	190,000	806,820	4.2464	3.999	3.755	3.999	3.961	3.999	202,411	3.9861	0.71%
2022-05-23	0	4.230	3.970	4.300	4.170	4.250	324,000	1,361,410	4.2019	3.971	3.727	4.036	3.914	3.989	345,163	3.9442	1.44%
2022-05-20	0	4.170	3.880	4.170	4.160	4.170	123,000	512,070	4.1632	3.914	3.642	3.914	3.905	3.914	131,034	3.9079	0.24%
2022-05-19	0	4.160	3.880	4.160	3.850	4.160	181,000	726,640	4.0146	3.905	3.642	3.905	3.614	3.905	192,823	3.7684	2.21%
2022-05-18	0	4.070	3.800	3.870	3.920	4.180	145,000	596,240	4.1120	3.820	3.567	3.633	3.680	3.924	154,471	3.8599	-0.97%
2022-05-17	0	4.110	3.890	4.110	4.000	4.200	116,000	477,240	4.1141	3.858	3.651	3.858	3.755	3.942	123,577	3.8619	-2.14%
2022-05-16	0	4.200	4.010	4.200	4.190	4.290	121,000	512,040	4.2317	3.942	3.764	3.942	3.933	4.027	128,904	3.9723	-0.47%
2022-05-13	0	4.220	4.110	4.230	4.220	4.290	134,000	571,420	4.2643	3.961	3.858	3.971	3.961	4.027	142,753	4.0029	-1.40%
2022-05-12	0	4.280	4.180	4.400	4.220	4.350	122,000	520,130	4.2634	4.018	3.924	4.130	3.961	4.083	129,969	4.0020	-0.47%
2022-05-11	0	4.300	4.300	4.500	4.210	4.360	121,000	515,490	4.2602	4.036	4.036	4.224	3.952	4.093	128,904	3.9990	1.42%
2022-05-10	0	4.240	4.120	4.320	4.220	4.260	119,000	504,000	4.2353	3.980	3.867	4.055	3.961	3.999	126,773	3.9756	-0.47%
2022-05-06	0	4.260	4.190	4.300	4.190	4.280	510,000	2,175,780	4.2662	3.999	3.933	4.036	3.933	4.018	543,313	4.0047	0.00%
2022-05-05	0	4.260	4.110	4.280	4.140	4.290	963,000	4,081,320	4.2381	3.999	3.858	4.018	3.886	4.027	1,025,903	3.9783	1.67%
2022-05-04	0	4.190	4.170	4.280	4.060	4.300	1,448,000	6,112,190	4.2211	3.933	3.914	4.018	3.811	4.036	1,542,583	3.9623	-1.41%
2022-05-03	0	4.250	4.250	4.260	4.040	4.250	3,610,000	14,787,560	4.0963	3.989	3.989	3.999	3.792	3.989	3,845,803	3.8451	4.68%
2022-04-29	0	4.060	3.800	4.070	3.840	4.090	118,000	479,890	4.0669	3.811	3.567	3.820	3.605	3.839	125,708	3.8175	1.50%
2022-04-28	0	4.000	3.800	4.020	3.670	4.090	147,000	587,850	3.9990	3.755	3.567	3.774	3.445	3.839	156,602	3.7538	-1.48%
2022-04-27	0	4.060	4.050	4.060	4.060	4.210	115,000	479,790	4.1721	3.811	3.802	3.811	3.811	3.952	122,512	3.9163	-3.56%
2022-04-26	0	4.210	4.190	4.250	4.190	4.350	120,000	507,730	4.2311	3.952	3.933	3.989	3.933	4.083	127,838	3.9717	0.72%
2022-04-25	0	4.180	4.170	4.220	3.160	4.200	201,000	750,700	3.7348	3.924	3.914	3.961	2.966	3.942	214,129	3.5058	-0.48%
2022-04-22	0	4.200	3.750	4.400	3.880	4.200	123,000	484,670	3.9404	3.942	3.520	4.130	3.642	3.942	131,034	3.6988	8.25%
2022-04-21	0	3.880	3.750	3.890	3.840	3.900	128,000	496,750	3.8809	3.642	3.520	3.651	3.605	3.661	136,361	3.6429	-0.51%
2022-04-20	0	3.900	3.750	3.910	3.870	3.910	148,000	576,320	3.8941	3.661	3.520	3.670	3.633	3.670	157,667	3.6553	0.26%
2022-04-19	0	3.890	3.750	3.890	3.890	3.900	135,000	525,640	3.8936	3.651	3.520	3.651	3.651	3.661	143,818	3.6549	0.26%
2022-04-14	0	3.880	3.850	3.950	3.840	3.880	521,000	2,005,840	3.8500	3.642	3.614	3.708	3.605	3.642	555,031	3.6139	1.04%
2022-04-13	0	3.840	3.680	3.850	3.790	3.880	167,000	641,670	3.8423	3.605	3.454	3.614	3.558	3.642	177,908	3.6067	1.05%
2022-04-12	0	3.800	3.700	3.810	3.750	3.850	171,000	651,010	3.8071	3.567	3.473	3.576	3.520	3.614	182,170	3.5736	-0.78%
2022-04-11	0	3.830	3.800	3.830	3.810	3.850	173,000	662,860	3.8316	3.595	3.567	3.595	3.576	3.614	184,300	3.5966	-0.26%
2022-04-08	0	3.840	3.810	3.850	3.810	3.890	535,000	2,058,190	3.8471	3.605	3.576	3.614	3.576	3.651	569,946	3.6112	-0.52%
2022-04-07	0	3.860	3.810	3.860	3.840	3.970	621,000	2,420,140	3.8972	3.623	3.576	3.623	3.605	3.727	661,563	3.6582	-0.26%
2022-04-06	0	3.870	3.790	3.950	3.870	3.980	842,000	3,295,430	3.9138	3.633	3.558	3.708	3.633	3.736	896,999	3.6738	0.26%
2022-04-04	0	3.860	3.790	3.860	3.810	3.910	137,000	528,610	3.8585	3.623	3.558	3.623	3.576	3.670	145,949	3.6219	-1.28%
2022-04-01	0	3.910	3.790	3.910	3.790	3.930	135,000	521,610	3.8638	3.670	3.558	3.670	3.558	3.689	143,818	3.6269	0.26%
2022-03-31	0	3.900	3.810	3.920	3.840	3.960	156,000	609,790	3.9089	3.661	3.576	3.680	3.605	3.717	166,190	3.6692	-1.27%
2022-03-30	0	3.950	3.940	3.950	3.780	4.000	122,000	479,170	3.9276	3.708	3.698	3.708	3.548	3.755	129,969	3.6868	-1.74%
2022-03-29	0	4.020	3.820	4.020	3.800	4.040	132,000	513,200	3.8879	3.774	3.586	3.774	3.567	3.792	140,622	3.6495	2.55%
2022-03-28	0	3.920	3.900	3.930	3.880	4.050	132,000	518,180	3.9256	3.680	3.661	3.689	3.642	3.802	140,622	3.6849	0.00%
2022-03-25	0	3.920	3.820	3.920	3.790	4.050	140,000	560,170	4.0012	3.680	3.586	3.680	3.558	3.802	149,145	3.7559	-2.73%
2022-03-24	0	4.030	3.890	4.050	4.030	4.060	276,000	1,114,250	4.0371	3.783	3.651	3.802	3.783	3.811	294,028	3.7896	1.77%
2022-03-23	0	3.960	3.890	4.030	3.960	4.040	121,000	485,550	4.0128	3.717	3.651	3.783	3.717	3.792	128,904	3.7668	-0.25%
2022-03-22	0	3.970	3.800	3.990	3.890	4.030	273,000	1,092,540	4.0020	3.727	3.567	3.745	3.651	3.783	290,832	3.7566	-1.00%
2022-03-21	0	4.010	3.890	4.010	3.900	4.300	267,000	1,071,080	4.0115	3.764	3.651	3.764	3.661	4.036	284,440	3.7656	-0.74%
2022-03-18	0	4.040	3.900	4.040	3.980	4.130	110,000	449,590	4.0872	3.792	3.661	3.792	3.736	3.877	117,185	3.8366	-1.70%
2022-03-17	0	4.110	3.960	4.190	4.020	4.110	123,000	502,030	4.0815	3.858	3.717	3.933	3.774	3.858	131,034	3.8313	2.49%
2022-03-16	0	4.010	3.900	4.010	3.950	4.060	143,000	576,250	4.0297	3.764	3.661	3.764	3.708	3.811	152,341	3.7826	-0.25%
2022-03-15	0	4.020	-	4.150	4.020	4.270	112,000	471,140	4.2066	3.774	-	3.896	3.774	4.008	119,316	3.9487	-5.63%
2022-03-14	0	4.260	4.090	4.280	4.260	4.320	113,000	483,700	4.2805	3.999	3.839	4.018	3.999	4.055	120,381	4.0181	-1.16%
2022-03-11	0	4.310	4.290	4.350	4.250	4.320	193,000	829,650	4.2987	4.046	4.027	4.083	3.989	4.055	205,607	4.0351	0.00%
2022-03-10	0	4.310	4.250	4.320	4.300	4.310	113,000	486,430	4.3047	4.046	3.989	4.055	4.036	4.046	120,381	4.0408	0.23%
2022-03-09	0	4.300	4.290	4.400	4.270	4.300	268,000	1,149,860	4.2905	4.036	4.027	4.130	4.008	4.036	285,506	4.0275	0.47%
2022-03-08	0	4.280	4.050	4.300	4.280	4.300	61,000	261,670	4.2897	4.018	3.802	4.036	4.018	4.036	64,984	4.0267	0.00%
2022-03-07	0	4.280	4.080	4.280	4.140	4.300	135,000	571,010	4.2297	4.018	3.830	4.018	3.886	4.036	143,818	3.9704	0.00%
2022-03-04	0	4.280	4.150	4.290	4.260	4.340	139,000	601,130	4.3247	4.018	3.896	4.027	3.999	4.074	148,079	4.0595	-1.15%
2022-03-03	0	4.330	4.190	4.330	4.140	4.330	557,000	2,376,820	4.2672	4.065	3.933	4.065	3.886	4.065	593,383	4.0055	5.87%
2022-03-02	0	4.090	-	4.300	4.090	4.300	137,000	584,470	4.2662	3.839	-	4.036	3.839	4.036	145,949	4.0046	-3.31%
2022-03-01	0	4.230	4.080	4.230	4.220	4.240	241,000	1,019,490	4.2302	3.971	3.830	3.971	3.961	3.980	256,742	3.9709	0.24%
2022-02-28	0	4.220	4.100	4.300	4.130	4.340	287,000	1,224,480	4.2665	3.961	3.849	4.036	3.877	4.074	305,747	4.0049	-2.76%
2022-02-25	0	4.340	4.210	4.350	4.260	4.360	283,000	1,225,770	4.3313	4.074	3.952	4.083	3.999	4.093	301,485	4.0658	0.93%
2022-02-24	0	4.300	4.180	4.350	4.200	4.300	216,000	923,920	4.2774	4.036	3.924	4.083	3.942	4.036	230,109	4.0151	0.47%
2022-02-23	0	4.280	4.200	4.320	4.280	4.460	224,000	972,160	4.3400	4.018	3.942	4.055	4.018	4.187	238,632	4.0739	-3.82%
2022-02-22	0	4.450	4.290	4.450	4.400	4.460	120,000	532,110	4.4343	4.177	4.027	4.177	4.130	4.187	127,838	4.1624	-0.22%
2022-02-21	0	4.460	4.300	4.460	4.440	4.540	125,000	562,170	4.4974	4.187	4.036	4.187	4.168	4.262	133,165	4.2216	0.22%
2022-02-18	0	4.450	4.390	4.480	4.380	4.520	149,000	663,660	4.4541	4.177	4.121	4.205	4.111	4.243	158,733	4.1810	2.06%
2022-02-17	0	4.360	4.330	4.390	4.320	4.450	123,000	538,780	4.3803	4.093	4.065	4.121	4.055	4.177	131,034	4.1117	-2.02%
2022-02-16	0	4.450	4.300	4.490	4.410	4.600	117,000	532,310	4.5497	4.177	4.036	4.215	4.140	4.318	124,642	4.2707	-3.26%
2022-02-15	0	4.600	4.390	4.600	4.520	4.600	129,000	591,600	4.5860	4.318	4.121	4.318	4.243	4.318	137,426	4.3049	1.32%
2022-02-14	0	4.540	4.380	4.550	4.450	4.580	124,000	559,810	4.5146	4.262	4.111	4.271	4.177	4.299	132,100	4.2378	-0.66%
2022-02-11	0	4.570	4.450	4.590	4.570	4.590	165,000	755,790	4.5805	4.290	4.177	4.309	4.290	4.309	175,778	4.2997	-0.44%
2022-02-10	0	4.590	4.450	4.590	4.590	4.710	129,000	599,350	4.6461	4.309	4.177	4.309	4.309	4.421	137,426	4.3612	-2.13%
2022-02-09	0	4.690	4.410	4.700	4.460	4.800	127,000	587,790	4.6283	4.402	4.140	4.412	4.187	4.506	135,296	4.3445	2.18%
2022-02-08	0	4.590	4.500	4.710	4.410	4.780	165,000	754,680	4.5738	4.309	4.224	4.421	4.140	4.487	175,778	4.2934	0.00%
2022-02-07	0	4.590	4.580	4.750	4.480	4.700	334,000	1,556,100	4.6590	4.309	4.299	4.459	4.205	4.412	355,817	4.3733	2.46%
2022-02-04	0	4.480	4.380	4.480	4.480	4.490	114,000	510,960	4.4821	4.205	4.111	4.205	4.205	4.215	121,446	4.2073	-0.44%
2022-01-31	0	4.500	4.500	4.590	4.330	4.450	184,000	805,640	4.3785	4.224	4.224	4.309	4.065	4.177	196,019	4.1100	2.04%
2022-01-28	0	4.410	4.320	4.410	4.340	4.450	699,000	3,046,280	4.3581	4.140	4.055	4.140	4.074	4.177	744,658	4.0908	-0.45%
2022-01-27	0	4.430	4.290	4.430	4.410	4.460	86,000	381,760	4.4391	4.158	4.027	4.158	4.140	4.187	91,617	4.1669	-0.89%
2022-01-26	0	4.470	4.360	4.480	4.440	4.490	136,000	606,450	4.4592	4.196	4.093	4.205	4.168	4.215	144,883	4.1858	-0.22%
2022-01-25	0	4.480	4.490	4.500	4.480	4.540	83,000	375,020	4.5183	4.205	4.215	4.224	4.205	4.262	88,422	4.2413	-1.10%
2022-01-24	0	4.530	4.350	4.530	4.420	4.620	120,000	538,840	4.4903	4.252	4.083	4.252	4.149	4.337	127,838	4.2150	0.67%
2022-01-21	0	4.500	4.410	4.540	4.480	4.630	132,000	602,600	4.5652	4.224	4.140	4.262	4.205	4.346	140,622	4.2852	-2.60%
2022-01-20	0	4.620	4.400	4.650	4.500	4.690	167,000	762,490	4.5658	4.337	4.130	4.365	4.224	4.402	177,908	4.2859	0.87%
2022-01-19	0	4.580	4.510	4.590	4.510	4.590	110,000	501,400	4.5582	4.299	4.233	4.309	4.233	4.309	117,185	4.2787	0.44%
2022-01-18	0	4.560	4.300	4.560	4.550	4.600	111,000	507,870	4.5754	4.280	4.036	4.280	4.271	4.318	118,250	4.2949	-0.87%
2022-01-17	0	4.600	4.560	4.650	4.540	4.600	107,000	487,500	4.5561	4.318	4.280	4.365	4.262	4.318	113,989	4.2767	1.10%
2022-01-14	0	4.550	4.400	4.620	4.390	4.550	122,000	549,360	4.5030	4.271	4.130	4.337	4.121	4.271	129,969	4.2269	1.11%
2022-01-13	0	4.500	4.250	4.550	4.300	4.500	138,000	603,220	4.3712	4.224	3.989	4.271	4.036	4.224	147,014	4.1031	1.12%
2022-01-12	0	4.450	4.260	4.450	4.370	4.460	136,000	597,430	4.3929	4.177	3.999	4.177	4.102	4.187	144,883	4.1235	0.23%
2022-01-11	0	4.440	4.350	4.460	4.400	4.550	202,000	910,800	4.5089	4.168	4.083	4.187	4.130	4.271	215,195	4.2324	-2.63%
2022-01-10	0	4.560	4.400	4.570	4.480	4.600	204,000	931,950	4.5684	4.280	4.130	4.290	4.205	4.318	217,325	4.2883	-1.30%
2022-01-07	0	4.620	4.620	4.750	4.600	4.770	235,000	1,106,610	4.7090	4.337	4.337	4.459	4.318	4.478	250,350	4.4203	-2.53%
2022-01-06	0	4.740	4.650	4.740	4.660	4.850	89,000	422,660	4.7490	4.449	4.365	4.449	4.374	4.553	94,813	4.4578	-3.07%
2022-01-05	0	4.890	4.750	4.900	4.760	5.000	102,000	500,150	4.9034	4.590	4.459	4.600	4.468	4.693	108,663	4.6028	-2.78%
2022-01-04	0	5.030	4.800	5.030	4.860	5.080	121,000	604,990	4.9999	4.722	4.506	4.722	4.562	4.769	128,904	4.6934	-5.09%
2022-01-03	0	5.300	4.800	5.300	4.790	5.300	294,000	1,483,330	5.0453	4.975	4.506	4.975	4.496	4.975	313,204	4.7360	-2.75%
2021-12-31	0	5.450	5.250	5.450	4.810	5.450	170,000	835,780	4.9164	5.116	4.928	5.116	4.515	5.116	181,104	4.6149	13.54%
2021-12-30	0	4.800	4.500	4.800	4.580	4.800	97,000	450,770	4.6471	4.506	4.224	4.506	4.299	4.506	103,336	4.3622	4.58%
2021-12-29	0	4.590	4.490	4.590	4.590	4.790	98,000	461,400	4.7082	4.309	4.215	4.309	4.309	4.496	104,401	4.4195	-4.18%
2021-12-28	0	4.790	4.700	4.800	4.700	4.800	202,000	962,180	4.7633	4.496	4.412	4.506	4.412	4.506	215,195	4.4712	-0.42%
2021-12-24	0	4.810	4.650	4.810	4.590	4.820	291,000	1,357,810	4.6660	4.515	4.365	4.515	4.309	4.524	310,008	4.3799	1.69%
2021-12-23	0	4.730	4.650	4.730	4.660	4.810	118,000	559,710	4.7433	4.440	4.365	4.440	4.374	4.515	125,708	4.4525	-1.66%
2021-12-22	0	4.810	4.750	4.820	4.750	4.990	118,000	570,560	4.8353	4.515	4.459	4.524	4.459	4.684	125,708	4.5388	-3.80%
2021-12-21	0	5.000	4.850	5.000	4.890	5.000	183,000	908,820	4.9662	4.693	4.553	4.693	4.590	4.693	194,953	4.6617	0.00%
2021-12-20	0	5.000	4.750	5.000	4.750	5.000	177,000	865,590	4.8903	4.693	4.459	4.693	4.459	4.693	188,562	4.5905	0.00%
2021-12-17	0	5.000	4.800	5.000	4.780	5.000	153,000	756,350	4.9435	4.693	4.506	4.693	4.487	4.693	162,994	4.6404	0.00%
2021-12-16	0	5.000	4.280	5.000	4.500	5.020	387,000	1,855,520	4.7946	4.693	4.018	4.693	4.224	4.712	412,279	4.5006	11.11%
2021-12-15	0	4.500	4.490	4.670	4.450	4.510	104,000	466,740	4.4879	4.224	4.215	4.384	4.177	4.233	110,793	4.2127	0.45%
2021-12-14	0	4.480	4.360	-	4.310	4.480	137,000	594,570	4.3399	4.205	4.093	-	4.046	4.205	145,949	4.0738	3.70%
2021-12-13	0	4.320	4.130	4.330	4.110	4.320	155,000	643,020	4.1485	4.055	3.877	4.065	3.858	4.055	165,125	3.8942	4.85%
2021-12-10	0	4.120	4.120	4.260	4.120	4.270	129,000	544,300	4.2194	3.867	3.867	3.999	3.867	4.008	137,426	3.9607	-2.83%
2021-12-09	0	4.240	4.050	4.230	4.100	4.250	939,000	3,933,570	4.1891	3.980	3.802	3.971	3.849	3.989	1,000,335	3.9323	2.66%
2021-12-08	0	4.130	4.110	4.180	4.140	4.300	124,000	519,720	4.1913	3.877	3.858	3.924	3.886	4.036	132,100	3.9343	-0.96%
2021-12-07	0	4.170	4.120	4.170	4.170	4.400	104,000	441,780	4.2479	3.914	3.867	3.914	3.914	4.130	110,793	3.9874	0.72%
2021-12-06	0	4.140	4.060	4.170	4.060	4.210	141,000	588,260	4.1721	3.886	3.811	3.914	3.811	3.952	150,210	3.9162	-1.66%
2021-12-03	0	4.210	4.100	4.220	4.100	4.270	330,000	1,388,750	4.2083	3.952	3.849	3.961	3.849	4.008	351,555	3.9503	-0.24%
2021-12-02	0	4.220	4.100	4.280	4.150	4.320	138,000	590,830	4.2814	3.961	3.849	4.018	3.896	4.055	147,014	4.0189	-1.86%
2021-12-01	0	4.300	4.150	4.350	4.280	4.310	738,000	3,171,360	4.2972	4.036	3.896	4.083	4.018	4.046	786,206	4.0338	-0.23%
2021-11-30	0	4.310	4.120	4.320	4.310	4.340	147,000	635,600	4.3238	4.046	3.867	4.055	4.046	4.074	156,602	4.0587	-0.23%
2021-11-29	0	4.320	4.090	4.330	4.320	4.330	120,000	518,410	4.3201	4.055	3.839	4.065	4.055	4.065	127,838	4.0552	0.47%
2021-11-26	0	4.300	4.000	4.360	4.300	4.360	3,000	12,960	4.3200	4.036	3.755	4.093	4.036	4.093	3,196	4.0551	1.90%
2021-11-25	0	4.220	4.100	4.750	4.220	4.220	2,000	8,440	4.2200	3.961	3.849	4.459	3.961	3.961	2,131	3.9613	0.48%
2021-11-24	0	4.200	4.150	4.350	4.160	4.300	203,000	857,980	4.2265	3.942	3.896	4.083	3.905	4.036	216,260	3.9674	-3.67%
2021-11-23	0	4.360	4.240	4.370	4.360	4.380	2,000	8,740	4.3700	4.093	3.980	4.102	4.093	4.111	2,131	4.1021	2.83%
2021-11-22	0	4.240	4.150	4.250	4.200	4.250	10,000	42,430	4.2430	3.980	3.896	3.989	3.942	3.989	10,653	3.9828	0.00%
2021-11-19	0	4.240	4.110	4.240	4.150	4.260	44,000	186,410	4.2366	3.980	3.858	3.980	3.896	3.999	46,874	3.9768	-1.40%
2021-11-18	0	4.300	4.260	4.500	4.300	4.300	5,000	21,500	4.3000	4.036	3.999	4.224	4.036	4.036	5,327	4.0363	1.18%
2021-11-17	0	4.250	4.150	4.260	4.130	4.350	189,000	800,910	4.2376	3.989	3.896	3.999	3.877	4.083	201,345	3.9778	-1.16%
2021-11-16	0	4.300	4.200	4.290	4.220	4.450	34,000	145,760	4.2871	4.036	3.942	4.027	3.961	4.177	36,221	4.0242	-2.71%
2021-11-15	0	4.420	4.300	4.440	4.440	4.460	6,000	26,710	4.4517	4.149	4.036	4.168	4.168	4.187	6,392	4.1787	0.68%
2021-11-12	0	4.390	4.250	4.390	4.320	4.520	24,000	105,420	4.3925	4.121	3.989	4.121	4.055	4.243	25,568	4.1232	-2.66%
2021-11-11	0	4.510	4.280	4.520	4.350	4.540	6,000	26,440	4.4067	4.233	4.018	4.243	4.083	4.262	6,392	4.1365	1.35%
2021-11-10	0	4.450	4.350	4.490	4.380	4.530	6,000	26,670	4.4450	4.177	4.083	4.215	4.111	4.252	6,392	4.1725	0.23%
2021-11-09	0	4.440	4.200	4.440	4.440	4.650	469,000	2,154,980	4.5948	4.168	3.942	4.168	4.168	4.365	499,635	4.3131	-4.52%
2021-11-08	0	4.650	4.400	4.650	4.650	4.670	3,000	13,990	4.6633	4.365	4.130	4.365	4.365	4.384	3,196	4.3774	-0.43%
2021-11-05	0	4.670	4.500	4.590	4.500	4.750	36,000	164,010	4.5558	4.384	4.224	4.309	4.224	4.459	38,351	4.2765	-0.85%
2021-11-04	0	4.710	4.580	4.720	4.610	4.770	36,000	168,760	4.6878	4.421	4.299	4.431	4.327	4.478	38,351	4.4003	-1.26%
2021-11-03	0	4.770	4.510	4.770	4.500	4.890	139,000	650,720	4.6814	4.478	4.233	4.478	4.224	4.590	148,079	4.3944	-1.24%
2021-11-02	0	4.830	4.650	4.860	4.800	4.900	14,000	67,530	4.8236	4.534	4.365	4.562	4.506	4.600	14,914	4.5278	0.00%
2021-11-01	0	4.830	4.580	4.840	4.800	5.000	159,000	771,060	4.8494	4.534	4.299	4.543	4.506	4.693	169,386	4.5521	0.62%
2021-10-29	0	4.800	4.550	4.800	4.690	4.800	159,000	747,420	4.7008	4.506	4.271	4.506	4.402	4.506	169,386	4.4125	0.42%
2021-10-28	0	4.780	4.300	4.780	4.690	4.790	42,000	197,690	4.7069	4.487	4.036	4.487	4.402	4.496	44,743	4.4183	1.27%
2021-10-27	0	4.720	4.550	4.720	4.580	4.730	136,000	642,410	4.7236	4.431	4.271	4.431	4.299	4.440	144,883	4.4340	0.64%
2021-10-26	0	4.690	4.510	4.650	4.500	4.890	359,000	1,691,080	4.7105	4.402	4.233	4.365	4.224	4.590	382,450	4.4217	-0.21%
2021-10-25	0	4.700	4.550	4.700	4.470	4.800	45,000	212,080	4.7129	4.412	4.271	4.412	4.196	4.506	47,939	4.4239	-1.67%
2021-10-22	0	4.780	-	4.780	4.550	5.000	37,000	176,710	4.7759	4.487	-	4.487	4.271	4.693	39,417	4.4831	0.21%
2021-10-21	0	4.770	4.470	4.770	4.650	4.800	23,000	108,910	4.7352	4.478	4.196	4.478	4.365	4.506	24,502	4.4449	-1.04%
2021-10-20	0	4.820	4.650	4.820	4.620	5.000	41,000	197,190	4.8095	4.524	4.365	4.524	4.337	4.693	43,678	4.5146	1.05%
2021-10-19	0	4.770	4.370	4.780	4.440	5.010	128,000	604,020	4.7189	4.478	4.102	4.487	4.168	4.703	136,361	4.4296	2.58%
2021-10-18	0	4.650	4.300	4.650	4.510	4.700	65,000	303,120	4.6634	4.365	4.036	4.365	4.233	4.412	69,246	4.3775	3.33%
2021-10-15	0	4.500	4.230	4.500	4.200	4.600	68,000	295,740	4.3491	4.224	3.971	4.224	3.942	4.318	72,442	4.0825	7.40%
2021-10-12	0	4.190	3.910	4.190	4.130	4.200	113,000	468,230	4.1436	3.933	3.670	3.933	3.877	3.942	120,381	3.8896	0.96%
2021-10-11	0	4.150	3.990	4.140	4.150	4.170	95,000	395,250	4.1605	3.896	3.745	3.886	3.896	3.914	101,205	3.9054	-0.72%
2021-10-08	0	4.180	4.020	4.180	4.140	4.250	637,000	2,651,490	4.1625	3.924	3.774	3.924	3.886	3.989	678,608	3.9072	0.97%
2021-10-07	0	4.140	3.950	4.140	3.880	4.170	114,000	454,860	3.9900	3.886	3.708	3.886	3.642	3.914	121,446	3.7454	4.81%
2021-10-06	0	3.950	3.900	3.980	3.890	4.010	100,000	395,300	3.9530	3.708	3.661	3.736	3.651	3.764	106,532	3.7106	-1.25%
2021-10-05	0	4.000	3.890	4.000	3.880	4.040	188,000	745,270	3.9642	3.755	3.651	3.755	3.642	3.792	200,280	3.7211	-0.99%
2021-10-04	0	4.040	3.950	4.060	3.950	4.180	300,000	1,213,770	4.0459	3.792	3.708	3.811	3.708	3.924	319,596	3.7978	-3.12%
2021-09-30	0	4.170	4.140	4.230	3.860	4.200	2,549,000	9,540,080	3.7427	3.914	3.886	3.971	3.623	3.942	2,715,499	3.5132	8.31%
2021-09-29	0	3.850	3.810	3.910	3.850	4.080	356,000	1,407,370	3.9533	3.614	3.576	3.670	3.614	3.830	379,254	3.7109	-5.41%
2021-09-28	0	4.070	4.030	4.080	3.980	4.130	387,000	1,569,750	4.0562	3.820	3.783	3.830	3.736	3.877	412,279	3.8075	-3.10%
2021-09-27	0	4.200	3.990	4.200	3.980	4.200	423,000	1,702,890	4.0257	3.942	3.745	3.942	3.736	3.942	450,630	3.7789	3.96%
2021-09-24	0	4.040	4.000	4.120	3.820	4.130	697,000	2,807,560	4.0281	3.792	3.755	3.867	3.586	3.877	742,528	3.7811	-1.94%
2021-09-23	0	4.120	4.040	4.130	4.120	4.150	337,000	1,396,580	4.1442	3.867	3.792	3.877	3.867	3.896	359,013	3.8901	-0.72%
2021-09-21	0	4.150	3.980	4.190	3.940	4.150	400,000	1,599,520	3.9988	3.896	3.736	3.933	3.698	3.896	426,128	3.7536	2.47%
2021-09-20	0	4.050	3.990	4.050	3.900	4.050	372,000	1,471,930	3.9568	3.802	3.745	3.802	3.661	3.802	396,299	3.7142	-2.41%
2021-09-17	0	4.150	3.980	4.160	3.900	4.150	359,000	1,450,670	4.0409	3.896	3.736	3.905	3.661	3.896	382,450	3.7931	2.47%
2021-09-16	0	4.050	3.600	4.150	4.000	4.220	397,000	1,656,410	4.1723	3.802	3.379	3.896	3.755	3.961	422,932	3.9165	-3.57%
2021-09-15	0	4.200	3.990	4.250	4.080	4.200	554,000	2,277,160	4.1104	3.942	3.745	3.989	3.830	3.942	590,187	3.8584	1.20%
2021-09-14	0	4.150	4.050	4.150	3.990	4.150	425,000	1,721,470	4.0505	3.896	3.802	3.896	3.745	3.896	452,761	3.8022	3.75%
2021-09-13	0	4.000	3.600	4.170	4.000	4.180	384,000	1,588,030	4.1355	3.755	3.379	3.914	3.755	3.924	409,083	3.8819	-4.76%
2021-09-10	0	4.200	4.100	4.200	4.110	4.250	366,000	1,534,290	4.1920	3.942	3.849	3.942	3.858	3.989	389,907	3.9350	-0.71%
2021-09-09	0	4.230	4.010	4.240	4.040	4.270	319,000	1,343,540	4.2117	3.971	3.764	3.980	3.792	4.008	339,837	3.9535	0.00%
2021-09-08	0	4.230	4.080	4.230	4.210	4.280	349,000	1,481,850	4.2460	3.971	3.830	3.971	3.952	4.018	371,796	3.9856	-0.47%
2021-09-07	0	4.250	4.090	4.270	4.210	4.350	348,000	1,478,840	4.2495	3.989	3.839	4.008	3.952	4.083	370,731	3.9890	-0.70%
2021-09-06	0	4.280	4.080	4.240	4.120	4.370	440,000	1,877,010	4.2659	4.018	3.830	3.980	3.867	4.102	468,741	4.0044	0.94%
2021-09-03	0	4.240	4.150	4.210	4.150	4.240	372,000	1,562,080	4.1991	3.980	3.896	3.952	3.896	3.980	396,299	3.9417	0.71%
2021-09-02	0	4.210	4.020	4.210	4.210	4.240	344,000	1,452,190	4.2215	3.952	3.774	3.952	3.952	3.980	366,470	3.9626	0.00%
2021-09-01	0	4.210	4.100	4.210	4.050	4.250	389,000	1,626,070	4.1801	3.952	3.849	3.952	3.802	3.989	414,409	3.9238	-0.94%
2021-08-31	0	4.250	4.180	4.250	4.170	4.330	327,000	1,392,660	4.2589	3.989	3.924	3.989	3.914	4.065	348,359	3.9978	-2.30%
2021-08-30	0	4.350	4.040	4.360	4.240	4.460	416,000	1,821,670	4.3790	4.083	3.792	4.093	3.980	4.187	443,173	4.1105	-2.25%
2021-08-27	0	4.450	4.300	4.530	4.350	4.600	900,000	4,063,690	4.5152	4.177	4.036	4.252	4.083	4.318	958,787	4.2384	-2.84%
2021-08-26	0	4.580	4.590	4.750	4.260	4.780	4,336,000	20,159,890	4.6494	4.299	4.309	4.459	3.999	4.487	4,619,225	4.3643	6.51%
2021-08-25	0	4.300	4.200	4.290	4.210	4.420	315,000	1,371,800	4.3549	4.036	3.942	4.027	3.952	4.149	335,576	4.0879	-2.49%
2021-08-24	0	4.410	4.350	4.440	4.410	4.650	380,000	1,717,530	4.5198	4.140	4.083	4.168	4.140	4.365	404,821	4.2427	-5.16%
2021-08-23	0	4.650	-	4.650	4.620	4.760	432,000	2,038,570	4.7189	4.365	-	4.365	4.337	4.468	460,218	4.4296	0.65%
2021-08-20	0	4.620	4.380	4.630	4.580	4.650	3,034,000	13,992,080	4.6118	4.337	4.111	4.346	4.299	4.365	3,232,179	4.3290	0.65%
2021-08-19	0	4.590	4.420	4.580	4.380	4.620	1,797,000	7,993,050	4.4480	4.309	4.149	4.299	4.111	4.337	1,914,379	4.1753	2.00%
2021-08-18	0	4.500	4.380	4.550	4.350	4.600	541,000	2,395,360	4.4277	4.224	4.111	4.271	4.083	4.318	576,338	4.1562	3.45%
2021-08-17	0	4.350	4.290	4.350	4.350	4.530	353,000	1,564,160	4.4310	4.083	4.027	4.083	4.083	4.252	376,058	4.1594	-3.97%
2021-08-16	0	4.530	4.380	4.530	4.380	4.570	416,000	1,865,890	4.4853	4.252	4.111	4.252	4.111	4.290	443,173	4.2103	0.89%
2021-08-13	0	4.490	4.470	4.490	4.400	4.560	414,000	1,866,080	4.5074	4.215	4.196	4.215	4.130	4.280	441,042	4.2311	-0.22%
2021-08-12	0	4.500	4.450	4.500	4.380	4.500	407,000	1,805,740	4.4367	4.224	4.177	4.224	4.111	4.224	433,585	4.1647	2.27%
2021-08-11	0	4.400	4.380	4.460	4.320	4.490	484,000	2,123,500	4.3874	4.130	4.111	4.187	4.055	4.215	515,615	4.1184	0.46%
2021-08-10	0	4.380	4.310	4.380	4.280	4.510	425,000	1,854,530	4.3636	4.111	4.046	4.111	4.018	4.233	452,761	4.0960	2.10%
2021-08-09	0	4.290	4.280	4.400	4.220	4.450	326,000	1,394,910	4.2789	4.027	4.018	4.130	3.961	4.177	347,294	4.0165	1.18%
2021-08-06	0	4.240	4.130	4.240	4.240	4.380	388,000	1,675,490	4.3183	3.980	3.877	3.980	3.980	4.111	413,344	4.0535	-1.85%
2021-08-05	0	4.320	4.150	4.350	4.200	4.500	401,000	1,745,980	4.3541	4.055	3.896	4.083	3.942	4.224	427,193	4.0871	-4.00%
2021-08-04	0	4.500	4.350	4.500	4.500	4.710	395,000	1,817,050	4.6001	4.224	4.083	4.224	4.224	4.421	420,801	4.3181	-0.88%
2021-08-03	0	4.540	4.510	4.540	4.460	4.610	422,000	1,909,550	4.5250	4.262	4.233	4.262	4.187	4.327	449,565	4.2476	-1.52%
2021-08-02	0	4.610	4.500	4.620	4.600	4.750	389,000	1,819,410	4.6771	4.327	4.224	4.337	4.318	4.459	414,409	4.3904	-2.33%
2021-07-30	0	4.720	4.600	4.720	4.240	4.990	586,000	2,792,230	4.7649	4.431	4.318	4.431	3.980	4.684	624,277	4.4727	-1.46%
2021-07-29	0	4.790	4.700	4.800	4.650	5.000	507,000	2,442,230	4.8170	4.496	4.412	4.506	4.365	4.693	540,117	4.5217	3.46%
2021-07-28	0	4.630	4.540	4.630	4.460	4.690	471,000	2,172,680	4.6129	4.346	4.262	4.346	4.187	4.402	501,765	4.3301	2.66%
2021-07-27	0	4.510	4.480	4.510	4.470	4.580	575,000	2,605,820	4.5319	4.233	4.205	4.233	4.196	4.299	612,559	4.2540	0.89%
2021-07-26	0	4.470	4.400	4.470	4.080	4.500	1,017,000	4,478,220	4.4034	4.196	4.130	4.196	3.830	4.224	1,083,430	4.1334	8.50%
2021-07-23	0	4.120	4.110	4.400	3.900	4.340	1,621,000	6,507,260	4.0143	3.867	3.858	4.130	3.661	4.074	1,726,883	3.7682	5.64%
2021-07-22	0	3.900	3.860	3.900	3.830	3.900	6,818,000	26,428,720	3.8763	3.661	3.623	3.661	3.595	3.661	7,263,348	3.6386	1.83%
2021-07-21	0	3.830	3.780	3.840	3.820	3.850	368,000	1,409,890	3.8312	3.595	3.548	3.605	3.586	3.614	392,038	3.5963	0.00%
2021-07-20	0	3.830	3.760	3.830	3.790	3.850	327,000	1,250,590	3.8244	3.595	3.529	3.595	3.558	3.614	348,359	3.5899	1.06%
2021-07-19	0	3.790	3.770	3.800	3.760	3.840	383,000	1,454,500	3.7977	3.558	3.539	3.567	3.529	3.605	408,017	3.5648	0.80%
2021-07-16	0	3.760	3.720	3.770	3.650	3.870	1,383,000	5,237,550	3.7871	3.529	3.492	3.539	3.426	3.633	1,473,337	3.5549	-2.34%
2021-07-15	0	3.850	3.760	3.840	3.750	3.870	1,054,000	4,031,410	3.8249	3.614	3.529	3.605	3.520	3.633	1,122,847	3.5903	2.39%
2021-07-14	0	3.760	3.700	3.760	3.650	3.780	2,549,000	9,446,370	3.7059	3.529	3.473	3.529	3.426	3.548	2,715,499	3.4787	0.27%
2021-07-13	0	3.750	3.620	3.740	3.670	3.900	3,231,000	11,974,320	3.7061	3.520	3.398	3.511	3.445	3.661	3,442,047	3.4788	-5.06%
2021-07-12	0	3.950	3.770	3.950	3.730	3.950	2,180,000	8,140,360	3.7341	3.708	3.539	3.708	3.501	3.708	2,322,396	3.5052	3.13%
2021-07-09	0	3.830	3.700	3.850	3.700	3.830	403,000	1,505,530	3.7358	3.595	3.473	3.614	3.473	3.595	429,324	3.5067	2.68%
2021-07-08	0	3.730	3.660	3.740	3.700	3.760	2,029,000	7,519,300	3.7059	3.501	3.436	3.511	3.473	3.529	2,161,533	3.4787	0.81%
2021-07-07	0	3.700	3.700	3.740	3.680	3.770	2,488,000	9,254,060	3.7195	3.473	3.473	3.511	3.454	3.539	2,650,515	3.4914	-1.33%
2021-07-06	0	3.750	3.720	3.780	3.610	3.850	4,196,000	15,575,810	3.7121	3.520	3.492	3.548	3.389	3.614	4,470,080	3.4845	-3.60%
2021-07-05	0	3.890	3.810	3.890	3.770	3.910	505,000	1,936,430	3.8345	3.651	3.576	3.651	3.539	3.670	537,986	3.5994	3.46%
2021-07-02	0	3.760	3.720	3.900	3.680	3.760	1,909,000	7,084,910	3.7113	3.529	3.492	3.661	3.454	3.529	2,033,695	3.4838	-2.34%
2021-06-30	0	3.850	3.710	3.850	3.690	3.930	1,491,000	5,587,180	3.7473	3.614	3.483	3.614	3.464	3.689	1,588,391	3.5175	0.26%
2021-06-29	0	3.840	3.760	3.870	3.820	3.900	355,000	1,370,090	3.8594	3.605	3.529	3.633	3.586	3.661	378,188	3.6228	-1.54%
2021-06-28	0	3.900	3.800	3.940	3.780	4.000	354,000	1,409,050	3.9804	3.661	3.567	3.698	3.548	3.755	377,123	3.7363	-1.27%
2021-06-25	0	3.950	3.850	3.960	3.880	3.970	366,000	1,435,360	3.9217	3.708	3.614	3.717	3.642	3.727	389,907	3.6813	-0.25%
2021-06-24	0	3.960	3.810	3.970	3.820	3.960	350,000	1,353,390	3.8668	3.717	3.576	3.727	3.586	3.717	372,862	3.6297	1.80%
2021-06-23	0	3.890	3.870	3.960	3.880	3.970	441,000	1,728,920	3.9205	3.651	3.633	3.717	3.642	3.727	469,806	3.6801	-2.26%
2021-06-22	0	3.980	3.870	3.990	3.870	4.060	391,000	1,518,930	3.8847	3.736	3.633	3.745	3.633	3.811	416,540	3.6465	2.05%
2021-06-21	0	3.900	3.850	3.900	3.860	3.940	379,000	1,476,260	3.8951	3.661	3.614	3.661	3.623	3.698	403,756	3.6563	0.00%
2021-06-18	0	3.900	3.800	3.920	3.790	4.020	705,000	2,735,210	3.8797	3.661	3.567	3.680	3.558	3.774	751,050	3.6418	-4.88%
2021-06-17	0	4.100	3.900	4.100	4.040	4.190	391,000	1,616,870	4.1352	3.849	3.661	3.849	3.792	3.933	416,540	3.8817	-2.15%
2021-06-16	0	4.190	3.900	4.300	4.090	4.200	364,000	1,505,200	4.1352	3.933	3.661	4.036	3.839	3.942	387,776	3.8816	0.96%
2021-06-15	0	4.150	4.130	4.200	4.040	4.160	360,000	1,477,750	4.1049	3.896	3.877	3.942	3.792	3.905	383,515	3.8532	0.97%
2021-06-11	0	4.110	3.880	4.110	4.080	4.140	378,000	1,558,850	4.1239	3.858	3.642	3.858	3.830	3.886	402,691	3.8711	-0.48%
2021-06-10	0	4.130	4.060	4.130	4.040	4.130	370,000	1,517,170	4.1005	3.877	3.811	3.877	3.792	3.877	394,168	3.8490	1.47%
2021-06-09	0	4.070	3.910	4.070	4.040	4.090	441,000	1,797,750	4.0765	3.820	3.670	3.820	3.792	3.839	469,806	3.8266	-0.49%
2021-06-08	0	4.090	3.970	4.090	4.010	4.090	371,000	1,492,770	4.0236	3.839	3.727	3.839	3.764	3.839	395,234	3.7769	2.25%
2021-06-07	0	4.000	3.880	4.050	3.960	4.050	395,000	1,588,250	4.0209	3.755	3.642	3.802	3.717	3.802	420,801	3.7743	-0.99%
2021-06-04	0	4.040	3.880	4.040	4.000	4.190	404,000	1,664,200	4.1193	3.792	3.642	3.792	3.755	3.933	430,389	3.8667	-3.35%
2021-06-03	0	4.180	3.880	4.190	4.130	4.190	257,000	1,072,500	4.1732	3.924	3.642	3.933	3.877	3.933	273,787	3.9173	1.70%
2021-06-02	0	4.110	4.050	4.110	4.060	4.220	408,000	1,697,860	4.1614	3.858	3.802	3.858	3.811	3.961	434,650	3.9063	-2.61%
2021-06-01	0	4.220	4.050	4.220	4.110	4.260	300,000	1,261,590	4.2053	3.961	3.802	3.961	3.858	3.999	319,596	3.9475	0.48%
2021-05-31	0	4.200	4.120	4.250	4.100	4.250	338,000	1,402,190	4.1485	3.942	3.867	3.989	3.849	3.989	360,078	3.8941	0.72%
2021-05-28	0	4.170	3.880	3.970	4.090	4.200	411,000	1,698,480	4.1326	3.914	3.642	3.727	3.839	3.942	437,846	3.8792	-0.71%
2021-05-27	0	4.200	4.200	4.370	4.040	4.200	303,000	1,243,560	4.1042	3.942	3.942	4.102	3.792	3.942	322,792	3.8525	0.72%
2021-05-26	0	4.170	4.040	4.170	4.060	4.410	545,000	2,294,440	4.2100	3.914	3.792	3.914	3.811	4.140	580,599	3.9518	-0.95%
2021-05-25	0	4.210	4.210	4.350	4.200	4.360	458,000	1,961,110	4.2819	3.952	3.952	4.083	3.942	4.093	487,916	4.0194	1.45%
2021-05-24	0	4.150	4.100	4.160	4.080	4.250	518,000	2,144,060	4.1391	3.896	3.849	3.905	3.830	3.989	551,835	3.8853	-1.89%
2021-05-21	0	4.230	4.180	4.360	4.230	4.380	444,000	1,906,180	4.2932	3.971	3.924	4.093	3.971	4.111	473,002	4.0300	0.00%
2021-05-20	0	4.230	4.230	4.320	4.230	4.790	517,000	2,391,720	4.6262	3.971	3.971	4.055	3.971	4.496	550,770	4.3425	-9.03%
2021-05-18	0	4.650	4.600	4.650	4.480	5.100	535,000	2,604,980	4.8691	4.365	4.318	4.365	4.205	4.787	569,946	4.5706	3.33%
2021-05-17	0	4.500	4.410	4.500	4.180	4.500	456,000	1,965,480	4.3103	4.224	4.140	4.224	3.924	4.224	485,786	4.0460	4.65%
2021-05-14	0	4.300	4.250	4.300	3.980	4.300	367,000	1,556,900	4.2422	4.036	3.989	4.036	3.736	4.036	390,972	3.9821	-1.60%
2021-05-13	0	4.370	3.830	4.300	4.130	4.370	539,000	2,247,060	4.1689	4.102	3.595	4.036	3.877	4.102	574,207	3.9133	4.30%
2021-05-12	0	4.190	3.840	4.200	4.150	4.350	329,000	1,375,300	4.1802	3.933	3.605	3.942	3.896	4.083	350,490	3.9239	-0.24%
2021-05-11	0	4.200	3.920	4.200	3.940	4.200	449,000	1,810,150	4.0315	3.942	3.680	3.942	3.698	3.942	478,328	3.7843	3.70%
2021-05-10	0	4.050	3.960	4.080	3.920	4.070	386,000	1,537,310	3.9827	3.802	3.717	3.830	3.680	3.820	411,213	3.7385	2.02%
2021-05-07	0	3.970	3.880	3.990	3.840	4.000	298,000	1,176,940	3.9495	3.727	3.642	3.745	3.605	3.755	317,465	3.7073	0.76%
2021-05-06	0	3.940	3.920	3.940	3.920	4.180	592,000	2,405,460	4.0633	3.698	3.680	3.698	3.680	3.924	630,669	3.8141	-1.25%
2021-05-05	0	3.990	3.810	4.000	3.970	4.020	365,000	1,460,300	4.0008	3.745	3.576	3.755	3.727	3.774	388,842	3.7555	-0.50%
2021-05-04	0	4.010	3.900	4.010	4.000	4.050	293,000	1,177,920	4.0202	3.764	3.661	3.764	3.755	3.802	312,139	3.7737	0.00%
2021-05-03	0	4.010	3.780	4.010	3.900	4.130	385,000	1,545,660	4.0147	3.764	3.548	3.764	3.661	3.877	410,148	3.7685	0.00%
2021-04-30	0	4.010	3.790	4.010	3.890	4.020	817,000	3,240,630	3.9665	3.764	3.558	3.764	3.651	3.774	870,366	3.7233	2.56%
2021-04-29	0	3.910	3.850	3.920	3.860	3.930	826,000	3,212,980	3.8898	3.670	3.614	3.680	3.623	3.689	879,954	3.6513	1.30%
2021-04-28	0	3.860	3.760	3.860	3.860	3.930	291,000	1,130,550	3.8851	3.623	3.529	3.623	3.623	3.689	310,008	3.6468	-0.52%
2021-04-27	0	3.880	3.880	3.890	3.840	3.940	309,000	1,206,510	3.9046	3.642	3.642	3.651	3.605	3.698	329,184	3.6652	-1.52%
2021-04-26	0	3.940	3.920	3.940	3.910	4.030	334,000	1,321,250	3.9558	3.698	3.680	3.698	3.670	3.783	355,817	3.7133	-1.01%
2021-04-23	0	3.980	3.950	3.980	3.900	4.200	1,084,000	4,280,450	3.9488	3.736	3.708	3.736	3.661	3.942	1,154,806	3.7066	-1.00%
2021-04-22	0	4.020	3.820	4.020	3.970	4.200	311,000	1,254,350	4.0333	3.774	3.586	3.774	3.727	3.942	331,314	3.7860	-0.74%
2021-04-21	0	4.050	3.840	4.050	4.020	4.200	422,000	1,706,420	4.0436	3.802	3.605	3.802	3.774	3.942	449,565	3.7957	0.25%
2021-04-20	0	4.040	3.950	4.060	4.020	4.120	372,000	1,507,250	4.0517	3.792	3.708	3.811	3.774	3.867	396,299	3.8033	-1.22%
2021-04-19	0	4.090	3.930	4.100	3.950	4.090	386,000	1,533,380	3.9725	3.839	3.689	3.849	3.708	3.839	411,213	3.7289	3.28%
2021-04-16	0	3.960	3.760	3.960	3.950	3.970	276,000	1,092,530	3.9584	3.717	3.529	3.717	3.708	3.727	294,028	3.7157	0.00%
2021-04-15	0	3.960	3.770	3.990	3.800	4.070	397,000	1,598,340	4.0260	3.717	3.539	3.745	3.567	3.820	422,932	3.7792	-0.75%
2021-04-14	0	3.990	3.780	4.000	3.950	4.000	390,000	1,555,930	3.9896	3.745	3.548	3.755	3.708	3.755	415,475	3.7449	0.25%
2021-04-13	0	3.980	3.940	4.040	3.940	4.110	335,000	1,339,600	3.9988	3.736	3.698	3.792	3.698	3.858	356,882	3.7536	0.25%
2021-04-12	0	3.970	3.930	4.020	3.940	4.050	381,000	1,525,710	4.0045	3.727	3.689	3.774	3.698	3.802	405,887	3.7590	0.00%
2021-04-09	0	3.970	3.940	4.000	3.920	4.020	313,000	1,244,670	3.9766	3.727	3.698	3.755	3.680	3.774	333,445	3.7328	1.02%
2021-04-08	0	3.930	3.930	4.030	3.910	4.040	389,000	1,550,400	3.9856	3.689	3.689	3.783	3.670	3.792	414,409	3.7412	0.51%
2021-04-07	0	3.910	3.790	3.900	3.890	4.040	198,000	779,120	3.9349	3.670	3.558	3.661	3.651	3.792	210,933	3.6937	-0.51%
2021-04-01	0	3.930	3.870	3.960	3.830	3.950	472,000	1,838,300	3.8947	3.689	3.633	3.717	3.595	3.708	502,831	3.6559	-0.76%
2021-03-31	0	3.960	3.950	3.990	3.880	4.000	108,000	424,320	3.9289	3.717	3.708	3.745	3.642	3.755	115,054	3.6880	-1.98%
2021-03-30	0	4.040	4.030	4.060	3.950	4.080	407,000	1,630,090	4.0051	3.792	3.783	3.811	3.708	3.830	433,585	3.7596	1.51%
2021-03-29	0	3.980	3.800	4.000	3.940	3.990	314,000	1,240,760	3.9515	3.736	3.567	3.755	3.698	3.745	334,510	3.7092	2.84%
2021-03-26	0	3.870	3.780	3.880	3.840	3.980	293,000	1,148,140	3.9186	3.633	3.548	3.642	3.605	3.736	312,139	3.6783	-2.52%
2021-03-25	0	3.970	3.930	3.950	3.820	4.010	402,000	1,567,530	3.8993	3.727	3.689	3.708	3.586	3.764	428,258	3.6602	-0.50%
2021-03-24	0	3.990	3.870	4.000	3.850	4.000	198,000	771,470	3.8963	3.745	3.633	3.755	3.614	3.755	210,933	3.6574	2.05%
2021-03-23	0	3.910	3.800	4.120	3.920	4.090	183,000	740,910	4.0487	3.670	3.567	3.867	3.680	3.839	194,953	3.8004	-4.40%
2021-03-22	0	4.090	4.010	4.090	4.000	4.100	370,000	1,497,340	4.0469	3.839	3.764	3.839	3.755	3.849	394,168	3.7987	1.49%
2021-03-19	0	4.030	3.930	4.130	3.990	4.140	414,000	1,687,140	4.0752	3.783	3.689	3.877	3.745	3.886	441,042	3.8253	-1.47%
2021-03-18	0	4.090	3.970	4.100	3.940	4.100	782,000	3,101,740	3.9664	3.839	3.727	3.849	3.698	3.849	833,080	3.7232	3.81%
2021-03-17	0	3.940	3.940	3.980	3.910	3.950	1,871,000	7,352,460	3.9297	3.698	3.698	3.736	3.670	3.708	1,993,213	3.6887	0.00%
2021-03-16	0	3.940	3.780	3.940	3.920	3.940	1,640,000	6,445,760	3.9303	3.698	3.548	3.698	3.680	3.698	1,747,124	3.6894	-0.25%
2021-03-15	0	3.950	3.850	3.950	3.890	3.970	366,000	1,446,340	3.9517	3.708	3.614	3.708	3.651	3.727	389,907	3.7094	0.51%
2021-03-12	0	3.930	3.850	3.950	3.900	3.960	436,000	1,718,070	3.9405	3.689	3.614	3.708	3.661	3.717	464,479	3.6989	-0.76%
2021-03-11	0	3.960	3.820	3.950	3.880	3.960	325,000	1,267,040	3.8986	3.717	3.586	3.708	3.642	3.717	346,229	3.6595	2.06%
2021-03-10	0	3.880	3.810	3.900	3.860	3.930	322,000	1,253,630	3.8933	3.642	3.576	3.661	3.623	3.689	343,033	3.6545	0.52%
2021-03-09	0	3.860	3.850	3.860	3.800	3.860	555,000	2,137,550	3.8514	3.623	3.614	3.623	3.567	3.623	591,252	3.6153	0.52%
2021-03-08	0	3.840	3.800	3.840	3.840	3.900	377,000	1,461,400	3.8764	3.605	3.567	3.605	3.605	3.661	401,625	3.6387	-1.54%
2021-03-05	0	3.900	3.850	3.900	3.850	3.900	368,000	1,424,070	3.8698	3.661	3.614	3.661	3.614	3.661	392,038	3.6325	0.26%
2021-03-04	0	3.890	3.810	3.900	3.870	3.960	319,000	1,240,280	3.8880	3.651	3.576	3.661	3.633	3.717	339,837	3.6496	0.52%
2021-03-03	0	3.870	3.810	3.880	3.860	3.910	363,000	1,411,800	3.8893	3.633	3.576	3.642	3.623	3.670	386,711	3.6508	0.26%
2021-03-02	0	3.860	3.800	3.880	3.810	3.910	341,000	1,324,360	3.8838	3.623	3.567	3.642	3.576	3.670	363,274	3.6456	0.52%
2021-03-01	0	3.840	3.800	3.850	3.810	3.900	483,000	1,861,060	3.8531	3.605	3.567	3.614	3.576	3.661	514,549	3.6169	-0.26%
2021-02-26	0	3.850	3.800	3.840	3.650	3.850	435,000	1,635,400	3.7595	3.614	3.567	3.605	3.426	3.614	463,414	3.5290	1.32%
2021-02-25	0	3.800	3.780	3.800	3.700	3.850	1,266,000	4,817,430	3.8052	3.567	3.548	3.567	3.473	3.614	1,348,694	3.5719	-1.30%
2021-02-24	0	3.850	3.730	3.850	3.790	4.130	440,000	1,690,270	3.8415	3.614	3.501	3.614	3.558	3.877	468,741	3.6060	-2.78%
2021-02-23	0	3.960	3.800	3.950	3.980	4.190	357,000	1,469,160	4.1153	3.717	3.567	3.708	3.736	3.933	380,319	3.8630	-4.58%
2021-02-22	0	4.150	4.000	4.150	4.040	4.210	458,000	1,915,470	4.1822	3.896	3.755	3.896	3.792	3.952	487,916	3.9258	-0.48%
2021-02-19	0	4.170	3.810	4.170	4.150	4.260	340,000	1,424,790	4.1906	3.914	3.576	3.914	3.896	3.999	362,209	3.9336	0.48%
2021-02-18	0	4.150	3.800	4.160	4.150	4.190	336,000	1,399,540	4.1653	3.896	3.567	3.905	3.896	3.933	357,947	3.9099	0.00%
2021-02-17	0	4.150	3.800	4.150	4.150	4.190	380,000	1,587,970	4.1789	3.896	3.567	3.896	3.896	3.933	404,821	3.9226	0.24%
2021-02-16	0	4.140	3.800	4.150	4.130	4.170	359,000	1,489,460	4.1489	3.886	3.567	3.896	3.877	3.914	382,450	3.8945	-0.96%
2021-02-11	0	4.180	4.110	4.180	4.060	4.190	290,000	1,193,910	4.1169	3.924	3.858	3.924	3.811	3.933	308,943	3.8645	2.96%
2021-02-10	0	4.060	3.800	4.060	4.050	4.070	368,000	1,493,790	4.0592	3.811	3.567	3.811	3.802	3.820	392,038	3.8103	0.00%
2021-02-09	0	4.060	3.800	4.060	4.010	4.080	289,000	1,174,840	4.0652	3.811	3.567	3.811	3.764	3.830	307,877	3.8159	0.00%
2021-02-08	0	4.060	4.010	4.060	4.010	4.090	330,000	1,338,410	4.0558	3.811	3.764	3.811	3.764	3.839	351,555	3.8071	1.00%
2021-02-05	0	4.020	4.000	4.040	4.010	4.100	333,000	1,347,110	4.0454	3.774	3.755	3.792	3.764	3.849	354,751	3.7973	0.25%
2021-02-04	0	4.010	4.000	4.010	4.000	4.120	346,000	1,403,800	4.0572	3.764	3.755	3.764	3.755	3.867	368,601	3.8085	-0.99%
2021-02-03	0	4.050	4.000	4.050	3.920	4.050	366,000	1,458,010	3.9836	3.802	3.755	3.802	3.680	3.802	389,907	3.7394	3.32%
2021-02-02	0	3.920	3.900	3.920	3.880	3.940	291,000	1,139,710	3.9165	3.680	3.661	3.680	3.642	3.698	310,008	3.6764	0.77%
2021-02-01	0	3.890	3.850	3.900	3.890	3.990	301,000	1,179,870	3.9198	3.651	3.614	3.661	3.651	3.745	320,661	3.6795	-0.26%
2021-01-29	0	3.900	3.900	3.910	3.810	3.930	311,000	1,207,500	3.8826	3.661	3.661	3.670	3.576	3.689	331,314	3.6446	-0.51%
2021-01-28	0	3.920	3.890	3.930	3.880	3.950	249,000	977,370	3.9252	3.680	3.651	3.689	3.642	3.708	265,265	3.6845	0.51%
2021-01-27	0	3.900	3.900	3.980	3.900	4.050	332,000	1,328,410	4.0012	3.661	3.661	3.736	3.661	3.802	353,686	3.7559	-3.70%
2021-01-26	0	4.050	4.040	4.080	3.960	4.060	286,000	1,138,710	3.9815	3.802	3.792	3.830	3.717	3.811	304,681	3.7374	1.76%
2021-01-25	0	3.980	3.930	3.980	3.900	4.050	299,000	1,182,290	3.9541	3.736	3.689	3.736	3.661	3.802	318,531	3.7117	2.05%
2021-01-22	0	3.900	3.900	3.950	3.900	3.960	219,000	858,460	3.9199	3.661	3.661	3.708	3.661	3.717	233,305	3.6796	0.26%
2021-01-21	0	3.890	3.880	3.930	3.860	3.970	392,000	1,534,940	3.9157	3.651	3.642	3.689	3.623	3.727	417,605	3.6756	-0.51%
2021-01-20	0	3.910	3.910	3.940	3.840	3.980	742,000	2,925,010	3.9421	3.670	3.670	3.698	3.605	3.736	790,467	3.7004	0.77%
2021-01-19	0	3.880	3.860	3.890	3.820	4.080	586,000	2,326,210	3.9696	3.642	3.623	3.651	3.586	3.830	624,277	3.7262	-2.51%
2021-01-18	0	3.980	3.980	4.220	3.860	3.980	353,000	1,376,930	3.9007	3.736	3.736	3.961	3.623	3.736	376,058	3.6615	3.11%
2021-01-15	0	3.860	3.820	3.860	3.820	3.890	278,000	1,073,980	3.8632	3.623	3.586	3.623	3.586	3.651	296,159	3.6264	0.00%
2021-01-14	0	3.860	3.830	3.870	3.800	3.920	314,000	1,207,000	3.8439	3.623	3.595	3.633	3.567	3.680	334,510	3.6083	1.05%
2021-01-13	0	3.820	3.800	3.820	3.800	3.880	353,000	1,355,690	3.8405	3.586	3.567	3.586	3.567	3.642	376,058	3.6050	-1.80%
2021-01-12	0	3.890	3.820	3.890	3.850	3.980	282,000	1,103,390	3.9127	3.651	3.586	3.651	3.614	3.736	300,420	3.6728	-1.02%
2021-01-11	0	3.930	3.820	3.930	3.860	4.020	327,000	1,288,160	3.9393	3.689	3.586	3.689	3.623	3.774	348,359	3.6978	-2.00%
2021-01-08	0	4.010	3.800	4.010	3.820	4.020	461,000	1,835,650	3.9819	3.764	3.567	3.764	3.586	3.774	491,112	3.7377	-1.96%
2021-01-07	0	4.090	3.800	4.090	3.970	4.110	395,000	1,607,100	4.0686	3.839	3.567	3.839	3.727	3.858	420,801	3.8191	-0.24%
2021-01-06	0	4.100	4.060	4.100	4.000	4.150	357,000	1,459,300	4.0877	3.849	3.811	3.849	3.755	3.896	380,319	3.8370	-1.44%
2021-01-05	0	4.160	4.070	4.200	4.050	4.190	364,000	1,504,400	4.1330	3.905	3.820	3.942	3.802	3.933	387,776	3.8796	-1.19%
2021-01-04	0	4.210	4.000	4.220	4.110	4.250	347,000	1,461,480	4.2118	3.952	3.755	3.961	3.858	3.989	369,666	3.9535	0.72%
2020-12-31	0	4.180	4.150	4.180	3.850	4.270	357,000	1,453,240	4.0707	3.924	3.896	3.924	3.614	4.008	380,319	3.8211	8.57%
2020-12-30	0	3.850	3.610	3.850	3.790	3.850	376,000	1,433,470	3.8124	3.614	3.389	3.614	3.558	3.614	400,560	3.5787	-0.26%
2020-12-29	0	3.860	3.760	3.870	3.760	3.860	376,000	1,420,730	3.7785	3.623	3.529	3.633	3.529	3.623	400,560	3.5469	1.85%
2020-12-28	0	3.790	3.600	3.790	3.600	3.870	595,000	2,209,320	3.7131	3.558	3.379	3.558	3.379	3.633	633,865	3.4855	-0.52%
2020-12-24	0	3.810	3.810	3.850	3.810	3.940	342,000	1,334,780	3.9029	3.576	3.576	3.614	3.576	3.698	364,339	3.6636	-1.80%
2020-12-23	0	3.880	3.860	3.960	3.880	4.040	389,000	1,551,850	3.9893	3.642	3.623	3.717	3.642	3.792	414,409	3.7447	-1.77%
2020-12-22	0	3.950	3.950	4.000	3.880	4.000	376,000	1,476,990	3.9282	3.708	3.708	3.755	3.642	3.755	400,560	3.6873	0.00%
2020-12-21	0	3.950	3.870	3.950	3.910	4.010	450,000	1,783,220	3.9627	3.708	3.633	3.708	3.670	3.764	479,394	3.7197	-1.25%
2020-12-18	0	4.000	3.860	4.020	3.920	4.000	305,000	1,212,530	3.9755	3.755	3.623	3.774	3.680	3.755	324,922	3.7318	1.27%
2020-12-17	0	3.950	3.950	3.990	3.920	3.990	382,000	1,514,630	3.9650	3.708	3.708	3.745	3.680	3.745	406,952	3.7219	0.00%
2020-12-16	0	3.950	3.920	4.000	3.800	4.020	1,797,000	7,049,720	3.9230	3.708	3.680	3.755	3.567	3.774	1,914,379	3.6825	1.28%
2020-12-15	0	3.900	3.840	3.900	3.860	3.920	530,000	2,058,000	3.8830	3.661	3.605	3.661	3.623	3.680	564,619	3.6449	-0.26%
2020-12-14	0	3.910	3.880	3.910	3.890	3.980	794,000	3,118,470	3.9275	3.670	3.642	3.670	3.651	3.736	845,864	3.6867	0.26%
2020-12-11	0	3.900	3.900	3.930	3.850	3.920	703,000	2,737,260	3.8937	3.661	3.661	3.689	3.614	3.680	748,920	3.6549	-0.76%
2020-12-10	0	3.930	3.900	3.930	3.870	3.940	599,000	2,343,540	3.9124	3.689	3.661	3.689	3.633	3.698	638,126	3.6725	0.00%
2020-12-09	0	3.930	3.900	3.930	3.900	3.980	507,000	1,995,290	3.9355	3.689	3.661	3.689	3.661	3.736	540,117	3.6942	-0.51%
2020-12-08	0	3.950	3.920	4.000	3.890	3.980	459,000	1,805,010	3.9325	3.708	3.680	3.755	3.651	3.736	488,982	3.6914	-1.25%
2020-12-07	0	4.000	3.900	4.030	3.890	4.030	442,000	1,752,150	3.9641	3.755	3.661	3.783	3.651	3.783	470,871	3.7211	0.00%
2020-12-04	0	4.000	4.000	4.050	3.910	4.210	424,000	1,711,220	4.0359	3.755	3.755	3.802	3.670	3.952	451,695	3.7884	1.52%
2020-12-03	0	3.940	3.870	3.970	3.860	3.990	411,000	1,614,510	3.9282	3.698	3.633	3.727	3.623	3.745	437,846	3.6874	0.25%
2020-12-02	0	3.930	3.800	3.930	3.850	3.930	482,000	1,869,230	3.8781	3.689	3.567	3.689	3.614	3.689	513,484	3.6403	2.08%
2020-12-01	0	3.850	3.850	3.900	3.850	3.940	405,000	1,580,690	3.9029	3.614	3.614	3.661	3.614	3.698	431,454	3.6636	-2.04%
2020-11-30	0	3.930	3.900	3.960	3.920	3.970	347,000	1,372,400	3.9550	3.689	3.661	3.717	3.680	3.727	369,666	3.7125	-1.01%
2020-11-27	0	3.970	3.920	3.980	3.890	3.970	441,000	1,739,440	3.9443	3.727	3.680	3.736	3.651	3.727	469,806	3.7025	1.53%
2020-11-26	0	3.910	3.850	3.980	3.850	3.920	473,000	1,836,340	3.8823	3.670	3.614	3.736	3.614	3.680	503,896	3.6443	0.00%
2020-11-25	0	3.910	3.860	3.940	3.890	3.940	359,000	1,408,300	3.9228	3.670	3.623	3.698	3.651	3.698	382,450	3.6823	-1.01%
2020-11-24	0	3.950	3.950	3.960	3.900	3.970	1,020,000	4,015,440	3.9367	3.708	3.708	3.717	3.661	3.727	1,086,626	3.6953	-0.50%
2020-11-23	0	3.970	3.920	3.980	3.920	3.980	1,641,000	6,501,960	3.9622	3.727	3.680	3.736	3.680	3.736	1,748,189	3.7193	-0.50%
2020-11-20	0	3.990	3.980	4.000	3.950	3.990	375,000	1,487,430	3.9665	3.745	3.736	3.755	3.708	3.745	399,495	3.7233	0.00%
2020-11-19	0	3.990	3.970	3.990	3.960	3.990	432,000	1,718,020	3.9769	3.745	3.727	3.745	3.717	3.745	460,218	3.7331	0.25%
2020-11-18	0	3.980	3.960	4.000	3.960	4.040	366,000	1,462,090	3.9948	3.736	3.717	3.755	3.717	3.792	389,907	3.7498	0.00%
2020-11-17	0	3.980	3.980	4.030	3.970	4.050	418,000	1,675,480	4.0083	3.736	3.736	3.783	3.727	3.802	445,304	3.7626	0.00%
2020-11-16	0	3.980	3.940	3.990	3.940	4.030	649,000	2,585,380	3.9836	3.736	3.698	3.745	3.698	3.783	691,392	3.7394	0.00%
2020-11-13	0	3.980	3.950	4.020	3.950	4.020	432,000	1,723,150	3.9888	3.736	3.708	3.774	3.708	3.774	460,218	3.7442	0.25%
2020-11-12	0	3.970	3.930	3.970	3.920	4.010	874,000	3,469,430	3.9696	3.727	3.689	3.727	3.680	3.764	931,089	3.7262	-0.75%
2020-11-11	0	4.000	3.900	4.020	3.910	4.000	457,000	1,807,990	3.9562	3.755	3.661	3.774	3.670	3.755	486,851	3.7136	0.25%
2020-11-10	0	3.990	3.890	3.990	3.930	4.010	2,043,000	8,078,990	3.9545	3.745	3.651	3.745	3.689	3.764	2,176,448	3.7120	-0.50%
2020-11-09	0	4.010	3.900	4.020	3.970	4.030	415,000	1,662,200	4.0053	3.764	3.661	3.774	3.727	3.783	442,108	3.7597	-0.25%
2020-11-06	0	4.020	3.900	4.020	3.990	4.040	497,000	1,997,600	4.0193	3.774	3.661	3.774	3.745	3.792	529,464	3.7729	-0.50%
2020-11-05	0	4.040	4.010	4.080	3.980	4.100	408,000	1,637,820	4.0143	3.792	3.764	3.830	3.736	3.849	434,650	3.7681	1.25%
2020-11-04	0	3.990	3.950	3.990	3.910	3.990	325,000	1,287,750	3.9623	3.745	3.708	3.745	3.670	3.745	346,229	3.7194	0.76%
2020-11-03	0	3.960	3.900	3.960	3.890	3.970	494,000	1,944,150	3.9355	3.717	3.661	3.717	3.651	3.727	526,268	3.6942	0.25%
2020-11-02	0	3.970	3.890	3.980	3.880	3.980	502,000	1,975,860	3.9360	3.708	3.633	3.717	3.624	3.717	537,455	3.6763	-0.25%
2020-10-30	0	3.980	3.960	3.980	3.950	3.990	585,000	2,319,430	3.9648	3.717	3.699	3.717	3.689	3.727	626,317	3.7033	0.51%
2020-10-29	0	3.960	3.880	3.990	3.850	3.990	649,000	2,551,270	3.9311	3.699	3.624	3.727	3.596	3.727	694,837	3.6718	0.00%
2020-10-28	0	3.960	3.960	3.990	3.880	4.000	1,189,000	4,695,820	3.9494	3.699	3.699	3.727	3.624	3.736	1,272,975	3.6889	0.00%
2020-10-27	0	3.960	3.960	3.980	3.930	4.110	365,000	1,454,730	3.9856	3.699	3.699	3.717	3.671	3.839	390,779	3.7226	-1.00%
2020-10-23	0	4.000	3.910	4.000	3.920	4.120	640,000	2,588,420	4.0444	3.736	3.652	3.736	3.661	3.848	685,201	3.7776	-2.91%
2020-10-22	0	4.120	4.080	4.180	4.080	4.130	478,000	1,962,250	4.1051	3.848	3.811	3.904	3.811	3.858	511,759	3.8343	0.73%
2020-10-21	0	4.090	4.080	4.200	4.070	4.180	436,000	1,792,790	4.1119	3.820	3.811	3.923	3.802	3.904	466,793	3.8407	0.00%
2020-10-20	0	4.090	4.090	4.160	4.050	4.140	467,000	1,907,500	4.0846	3.820	3.820	3.886	3.783	3.867	499,983	3.8151	0.74%
2020-10-19	0	4.060	4.060	4.100	4.050	4.110	472,000	1,929,300	4.0875	3.792	3.792	3.830	3.783	3.839	505,336	3.8179	-1.46%
2020-10-16	0	4.120	4.030	4.120	4.030	4.500	1,613,000	6,952,190	4.3101	3.848	3.764	3.848	3.764	4.203	1,726,921	4.0258	0.98%
2020-10-15	0	4.080	4.010	4.120	4.020	4.120	445,000	1,825,020	4.1012	3.811	3.745	3.848	3.755	3.848	476,429	3.8306	-0.97%
2020-10-14	0	4.120	4.100	4.150	4.060	4.160	471,000	1,935,990	4.1104	3.848	3.830	3.876	3.792	3.886	504,265	3.8392	2.49%
2020-10-12	0	4.020	3.970	4.020	3.920	4.090	389,000	1,554,850	3.9970	3.755	3.708	3.755	3.661	3.820	416,474	3.7334	1.77%
2020-10-09	0	3.950	3.920	4.000	3.840	3.960	427,000	1,673,620	3.9195	3.689	3.661	3.736	3.587	3.699	457,158	3.6609	0.00%
2020-10-08	0	3.950	3.860	4.000	3.880	4.030	484,000	1,932,770	3.9933	3.689	3.605	3.736	3.624	3.764	518,183	3.7299	-2.71%
2020-10-07	0	4.060	3.970	4.060	4.010	4.130	397,000	1,623,150	4.0885	3.792	3.708	3.792	3.745	3.858	425,039	3.8188	-0.49%
2020-10-06	0	4.080	4.050	4.300	4.060	4.250	482,000	2,021,260	4.1935	3.811	3.783	4.016	3.792	3.970	516,042	3.9169	-3.09%
2020-10-05	0	4.210	4.180	4.290	4.030	4.220	641,000	2,674,050	4.1717	3.932	3.904	4.007	3.764	3.942	686,272	3.8965	2.18%
2020-09-30	0	4.120	4.010	4.070	3.980	4.120	1,152,000	4,625,610	4.0153	3.848	3.745	3.802	3.717	3.848	1,233,362	3.7504	2.23%
2020-09-29	0	4.030	4.020	4.050	4.000	4.130	1,265,000	5,138,200	4.0618	3.764	3.755	3.783	3.736	3.858	1,354,343	3.7939	-0.49%
2020-09-28	0	4.050	3.960	4.060	3.970	4.100	1,469,000	5,928,600	4.0358	3.783	3.699	3.792	3.708	3.830	1,572,750	3.7696	-0.74%
2020-09-25	0	4.080	4.010	4.100	3.980	4.090	334,000	1,351,040	4.0450	3.811	3.745	3.830	3.717	3.820	357,589	3.7782	0.49%
2020-09-24	0	4.060	3.980	4.090	3.900	4.100	354,000	1,404,550	3.9677	3.792	3.717	3.820	3.643	3.830	379,002	3.7059	2.01%
2020-09-23	0	3.980	3.900	4.060	3.900	4.020	234,000	923,980	3.9486	3.717	3.643	3.792	3.643	3.755	250,527	3.6882	0.76%
2020-09-22	0	3.950	3.950	3.990	3.950	4.070	299,000	1,193,810	3.9927	3.689	3.689	3.727	3.689	3.802	320,117	3.7293	-2.95%
2020-09-21	0	4.070	3.990	4.070	3.980	4.070	290,000	1,170,620	4.0366	3.802	3.727	3.802	3.717	3.802	310,482	3.7703	1.50%
2020-09-18	0	4.010	3.990	4.090	4.010	4.220	374,000	1,539,270	4.1157	3.745	3.727	3.820	3.745	3.942	400,414	3.8442	-1.47%
2020-09-17	0	4.070	4.070	4.120	4.000	4.180	637,000	2,593,890	4.0720	3.802	3.802	3.848	3.736	3.904	681,989	3.8034	3.30%
2020-09-16	0	3.940	3.880	3.940	3.850	3.940	502,000	1,949,280	3.8830	3.680	3.624	3.680	3.596	3.680	537,455	3.6269	1.55%
2020-09-15	0	3.880	3.840	3.880	3.850	3.920	398,000	1,542,480	3.8756	3.624	3.587	3.624	3.596	3.661	426,109	3.6199	-0.77%
2020-09-14	0	3.910	3.910	3.920	3.820	3.930	362,000	1,402,640	3.8747	3.652	3.652	3.661	3.568	3.671	387,567	3.6191	0.51%
2020-09-11	0	3.890	3.890	3.930	3.880	3.950	405,000	1,585,730	3.9154	3.633	3.633	3.671	3.624	3.689	433,604	3.6571	-0.77%
2020-09-10	0	3.920	3.910	3.970	3.880	4.300	3,629,000	14,682,020	4.0457	3.661	3.652	3.708	3.624	4.016	3,885,304	3.7789	0.00%
2020-09-09	0	3.920	3.820	3.930	3.840	4.030	2,862,000	11,290,300	3.9449	3.661	3.568	3.671	3.587	3.764	3,064,133	3.6847	-0.25%
2020-09-08	0	3.930	3.870	4.000	3.850	4.300	2,229,000	8,907,600	3.9962	3.671	3.615	3.736	3.596	4.016	2,386,426	3.7326	1.03%
2020-09-07	0	3.890	3.850	3.900	3.860	3.960	405,000	1,586,450	3.9172	3.633	3.596	3.643	3.605	3.699	433,604	3.6588	-0.26%
2020-09-04	0	3.900	3.880	3.910	3.870	3.910	322,000	1,252,270	3.8890	3.643	3.624	3.652	3.615	3.652	344,742	3.6325	0.26%
2020-09-03	0	3.890	3.820	3.890	3.820	3.900	342,000	1,319,490	3.8582	3.633	3.568	3.633	3.568	3.643	366,154	3.6036	0.52%
2020-09-02	0	3.870	3.830	3.890	3.840	3.910	330,000	1,277,940	3.8725	3.615	3.577	3.633	3.587	3.652	353,307	3.6171	-0.77%
2020-09-01	0	3.900	3.900	3.910	3.850	3.900	228,000	884,380	3.8789	3.643	3.643	3.652	3.596	3.643	244,103	3.6230	0.52%
2020-08-31	0	3.880	3.840	3.890	3.850	3.930	362,000	1,413,400	3.9044	3.624	3.587	3.633	3.596	3.671	387,567	3.6469	-0.51%
2020-08-28	0	3.900	3.860	3.900	3.870	3.970	373,000	1,464,530	3.9264	3.643	3.605	3.643	3.615	3.708	399,344	3.6673	-1.52%
2020-08-27	0	3.960	3.930	3.960	3.930	3.990	341,000	1,348,970	3.9559	3.699	3.671	3.699	3.671	3.727	365,084	3.6950	-1.00%
2020-08-26	0	4.000	3.930	4.050	3.950	4.030	265,000	1,059,370	3.9976	3.736	3.671	3.783	3.689	3.764	283,716	3.7339	0.50%
2020-08-25	0	3.980	3.930	3.980	3.950	4.020	275,000	1,098,370	3.9941	3.717	3.671	3.717	3.689	3.755	294,422	3.7306	0.25%
2020-08-24	0	3.970	3.930	3.970	3.900	3.970	306,000	1,211,930	3.9606	3.708	3.671	3.708	3.643	3.708	327,612	3.6993	0.00%
2020-08-21	0	3.970	3.930	3.980	3.930	3.980	239,000	947,980	3.9664	3.708	3.671	3.717	3.671	3.717	255,880	3.7048	-0.25%
2020-08-20	0	3.980	3.950	3.980	3.960	4.000	243,000	967,640	3.9821	3.717	3.689	3.717	3.699	3.736	260,162	3.7194	-0.50%
2020-08-19	0	4.000	3.900	4.000	3.950	4.050	202,000	808,250	4.0012	3.736	3.643	3.736	3.689	3.783	216,267	3.7373	0.00%
2020-08-18	0	4.000	3.920	4.000	3.950	4.100	302,000	1,211,650	4.0121	3.736	3.661	3.736	3.689	3.830	323,329	3.7474	0.25%
2020-08-17	0	3.990	3.930	4.020	3.920	4.000	321,000	1,271,260	3.9603	3.727	3.671	3.755	3.661	3.736	343,671	3.6991	0.00%
2020-08-14	0	3.990	3.930	3.990	3.950	4.010	173,000	690,350	3.9905	3.727	3.671	3.727	3.689	3.745	185,218	3.7272	-0.25%
2020-08-13	0	4.000	3.900	4.000	3.930	4.010	381,000	1,517,350	3.9825	3.736	3.643	3.736	3.671	3.745	407,909	3.7198	0.00%
2020-08-12	0	4.000	3.880	4.000	3.840	4.000	410,000	1,598,570	3.8990	3.736	3.624	3.736	3.587	3.736	438,957	3.6417	1.01%
2020-08-11	0	3.960	-	3.960	3.860	3.960	344,000	1,348,090	3.9189	3.699	-	3.699	3.605	3.699	368,296	3.6603	0.25%
2020-08-10	0	3.950	3.900	3.960	3.920	3.980	376,000	1,489,560	3.9616	3.689	3.643	3.699	3.661	3.717	402,556	3.7003	-1.00%
2020-08-07	0	3.990	3.940	3.990	3.960	3.990	268,000	1,066,420	3.9792	3.727	3.680	3.727	3.699	3.727	286,928	3.7167	0.25%
2020-08-06	0	3.980	3.910	3.980	3.940	3.990	332,000	1,319,730	3.9751	3.717	3.652	3.717	3.680	3.727	355,448	3.7129	0.25%
2020-08-05	0	3.970	3.970	4.000	3.930	3.970	194,000	768,280	3.9602	3.708	3.708	3.736	3.671	3.708	207,702	3.6990	0.00%
2020-08-04	0	3.970	3.910	3.990	3.910	3.970	274,000	1,081,400	3.9467	3.708	3.652	3.727	3.652	3.708	293,352	3.6864	0.00%
2020-08-03	0	3.970	3.880	4.000	3.900	3.990	279,000	1,098,140	3.9360	3.708	3.624	3.736	3.643	3.727	298,705	3.6763	-0.25%
2020-07-31	0	3.980	3.900	4.000	3.930	3.990	270,000	1,073,460	3.9758	3.717	3.643	3.736	3.671	3.727	289,069	3.7135	0.00%
2020-07-30	0	3.980	3.850	4.000	3.900	3.980	293,000	1,157,880	3.9518	3.717	3.596	3.736	3.643	3.717	313,694	3.6911	-1.00%
2020-07-29	0	4.020	3.800	4.020	3.840	4.020	358,000	1,390,530	3.8842	3.755	3.549	3.755	3.587	3.755	383,284	3.6279	3.88%
2020-07-28	0	3.870	3.800	3.860	3.830	3.890	520,000	2,011,170	3.8676	3.615	3.549	3.605	3.577	3.633	556,726	3.6125	-0.51%
2020-07-27	0	3.890	3.830	3.890	3.850	3.940	306,000	1,190,040	3.8890	3.633	3.577	3.633	3.596	3.680	327,612	3.6325	-1.52%
2020-07-24	0	3.950	3.850	3.950	3.820	3.960	288,000	1,118,930	3.8852	3.689	3.596	3.689	3.568	3.699	308,340	3.6289	1.54%
2020-07-23	0	3.890	-	3.950	3.890	3.980	390,000	1,539,010	3.9462	3.633	-	3.689	3.633	3.717	417,544	3.6859	-2.26%
2020-07-22	0	3.980	3.930	3.980	3.930	4.020	465,000	1,855,460	3.9902	3.717	3.671	3.717	3.671	3.755	497,841	3.7270	-1.24%
2020-07-21	0	4.030	3.920	4.120	3.920	4.370	439,000	1,784,720	4.0654	3.764	3.661	3.848	3.661	4.082	470,005	3.7972	0.50%
2020-07-20	0	4.010	3.950	4.010	3.920	4.010	354,000	1,403,700	3.9653	3.745	3.689	3.745	3.661	3.745	379,002	3.7037	1.26%
2020-07-17	0	3.960	3.790	3.960	3.850	3.960	344,000	1,345,920	3.9126	3.699	3.540	3.699	3.596	3.699	368,296	3.6545	1.02%
2020-07-16	0	3.920	3.850	3.920	3.860	3.970	253,000	993,880	3.9284	3.661	3.596	3.661	3.605	3.708	270,869	3.6692	-0.76%
2020-07-15	0	3.950	3.900	3.960	3.910	3.970	290,000	1,145,540	3.9501	3.689	3.643	3.699	3.652	3.708	310,482	3.6896	-0.75%
2020-07-14	0	3.980	3.930	3.980	3.950	3.990	386,000	1,535,860	3.9789	3.717	3.671	3.717	3.689	3.727	413,262	3.7164	-0.50%
2020-07-13	0	4.000	3.940	4.000	3.960	4.000	359,000	1,431,130	3.9864	3.736	3.680	3.736	3.699	3.736	384,355	3.7235	0.00%
2020-07-10	0	4.000	3.960	4.000	3.970	4.000	351,000	1,400,450	3.9899	3.736	3.699	3.736	3.708	3.736	375,790	3.7267	0.00%
2020-07-09	0	4.000	3.970	4.000	3.970	4.000	361,000	1,441,000	3.9917	3.736	3.708	3.736	3.708	3.736	386,496	3.7284	0.00%
2020-07-08	0	4.000	3.990	4.000	3.960	4.000	322,000	1,283,920	3.9873	3.736	3.727	3.736	3.699	3.736	344,742	3.7243	0.00%
2020-07-07	0	4.000	3.960	4.000	3.970	4.000	398,000	1,587,850	3.9896	3.736	3.699	3.736	3.708	3.736	426,109	3.7264	0.00%
2020-07-06	0	4.000	3.970	4.000	3.960	4.000	313,000	1,247,450	3.9855	3.736	3.708	3.736	3.699	3.736	335,106	3.7226	0.00%
2020-07-03	0	4.000	3.960	4.000	3.980	4.020	409,000	1,633,260	3.9933	3.736	3.699	3.736	3.717	3.755	437,886	3.7299	-0.25%
2020-07-02	0	4.010	3.980	4.010	3.950	4.010	357,000	1,422,460	3.9845	3.745	3.717	3.745	3.689	3.745	382,214	3.7216	0.25%
2020-06-30	0	4.000	3.940	4.000	3.970	4.050	253,000	1,011,090	3.9964	3.736	3.680	3.736	3.708	3.783	270,869	3.7328	0.25%
2020-06-29	0	3.990	3.900	4.000	3.940	4.000	327,000	1,298,590	3.9712	3.727	3.643	3.736	3.680	3.736	350,095	3.7093	0.00%
2020-06-26	0	3.990	3.900	3.990	3.930	3.990	340,000	1,352,400	3.9776	3.727	3.643	3.727	3.671	3.727	364,013	3.7153	-0.25%
2020-06-24	0	4.000	3.900	4.000	3.940	4.120	347,000	1,388,480	4.0014	3.736	3.643	3.736	3.680	3.848	371,507	3.7374	0.00%
2020-06-23	0	4.000	3.950	4.000	3.970	4.020	337,000	1,345,820	3.9935	3.736	3.689	3.736	3.708	3.755	360,801	3.7301	0.00%
2020-06-22	0	4.000	3.960	4.000	3.960	4.000	382,000	1,522,520	3.9857	3.736	3.699	3.736	3.699	3.736	408,979	3.7227	0.25%
2020-06-19	0	3.990	3.950	4.000	3.960	4.020	255,000	1,017,790	3.9913	3.727	3.689	3.736	3.699	3.755	273,010	3.7280	-0.25%
2020-06-18	0	4.000	3.980	4.000	3.980	4.000	557,000	2,221,260	3.9879	3.736	3.717	3.736	3.717	3.736	596,339	3.7248	0.00%
2020-06-17	0	4.000	3.960	4.000	3.980	4.000	315,000	1,257,580	3.9923	3.736	3.699	3.736	3.717	3.736	337,247	3.7290	0.25%
2020-06-16	0	3.990	3.970	4.000	3.950	4.020	385,000	1,538,010	3.9948	3.727	3.708	3.736	3.689	3.755	412,191	3.7313	-0.25%
2020-06-15	0	4.000	3.950	3.990	3.950	4.050	336,000	1,341,510	3.9926	3.736	3.689	3.727	3.689	3.783	359,731	3.7292	0.00%
2020-06-12	0	4.000	3.970	4.000	3.920	4.000	348,000	1,376,260	3.9548	3.736	3.708	3.736	3.661	3.736	372,578	3.6939	0.50%
2020-06-11	0	3.980	3.950	3.980	3.950	4.000	323,000	1,286,250	3.9822	3.717	3.689	3.717	3.689	3.736	345,812	3.7195	-0.25%
2020-06-10	0	3.990	3.950	4.000	3.950	4.000	398,000	1,582,550	3.9763	3.727	3.689	3.736	3.689	3.736	426,109	3.7140	0.00%
2020-06-09	0	3.990	3.960	3.990	3.950	4.000	321,000	1,279,580	3.9862	3.727	3.699	3.727	3.689	3.736	343,671	3.7233	0.00%
2020-06-08	0	3.990	3.940	3.990	3.950	4.000	330,000	1,315,370	3.9860	3.727	3.680	3.727	3.689	3.736	353,307	3.7230	-0.75%
2020-06-05	0	4.020	4.000	4.010	3.940	4.020	377,000	1,502,930	3.9866	3.755	3.736	3.745	3.680	3.755	403,626	3.7236	0.00%
2020-06-04	0	4.020	4.010	4.020	3.930	4.030	366,000	1,461,380	3.9928	3.755	3.745	3.755	3.671	3.764	391,849	3.7294	0.00%
2020-06-03	0	4.020	3.900	4.020	3.950	4.040	390,000	1,558,050	3.9950	3.755	3.643	3.755	3.689	3.773	417,544	3.7315	-0.25%
2020-06-02	0	4.030	3.970	4.030	3.970	4.100	525,000	2,108,250	4.0157	3.764	3.708	3.764	3.708	3.830	562,079	3.7508	0.25%
2020-06-01	0	4.020	3.900	4.000	3.970	4.260	387,000	1,572,790	4.0641	3.755	3.643	3.736	3.708	3.979	414,332	3.7960	-3.24%
2020-05-29	0	4.200	4.110	4.200	4.050	4.360	418,000	1,748,150	4.1822	3.880	3.797	3.880	3.742	4.028	452,426	3.8639	0.48%
2020-05-28	0	4.180	4.060	4.180	3.810	4.250	421,000	1,728,050	4.1046	3.862	3.751	3.862	3.520	3.927	455,673	3.7923	-1.42%
2020-05-27	0	4.240	4.000	4.380	4.010	4.240	378,000	1,535,370	4.0618	3.917	3.696	4.047	3.705	3.917	409,131	3.7528	6.00%
2020-05-26	0	4.000	3.970	4.040	3.970	4.100	478,000	1,929,100	4.0358	3.696	3.668	3.733	3.668	3.788	517,367	3.7287	0.50%
2020-05-25	0	3.980	3.900	3.950	3.950	4.120	402,000	1,617,480	4.0236	3.677	3.603	3.649	3.649	3.807	435,108	3.7174	-1.73%
2020-05-22	0	4.050	3.950	4.050	3.950	4.260	269,000	1,083,990	4.0297	3.742	3.649	3.742	3.649	3.936	291,154	3.7231	-0.25%
2020-05-21	0	4.060	3.850	4.380	3.840	4.140	391,000	1,558,490	3.9859	3.751	3.557	4.047	3.548	3.825	423,202	3.6826	1.00%
2020-05-20	0	4.020	3.930	4.020	3.940	4.040	256,000	1,027,390	4.0132	3.714	3.631	3.714	3.640	3.733	277,084	3.7079	-0.74%
2020-05-19	0	4.050	3.990	4.050	4.010	4.100	378,000	1,528,540	4.0438	3.742	3.686	3.742	3.705	3.788	409,131	3.7361	1.25%
2020-05-18	0	4.000	3.920	4.000	3.930	4.000	393,000	1,566,490	3.9860	3.696	3.622	3.696	3.631	3.696	425,367	3.6827	0.00%
2020-05-15	0	4.000	3.920	4.010	3.920	4.020	311,000	1,239,370	3.9851	3.696	3.622	3.705	3.622	3.714	336,613	3.6819	0.25%
2020-05-14	0	3.990	3.900	4.000	3.920	4.020	375,000	1,490,770	3.9754	3.686	3.603	3.696	3.622	3.714	405,884	3.6729	0.50%
2020-05-13	0	3.970	3.880	3.980	3.900	4.200	412,000	1,644,930	3.9925	3.668	3.585	3.677	3.603	3.880	445,932	3.6887	-2.22%
2020-05-12	0	4.060	3.920	4.050	3.880	4.070	314,000	1,240,280	3.9499	3.751	3.622	3.742	3.585	3.760	339,860	3.6494	2.78%
2020-05-11	0	3.950	3.840	4.000	3.860	3.980	382,000	1,499,290	3.9248	3.649	3.548	3.696	3.566	3.677	413,461	3.6262	1.28%
2020-05-08	0	3.900	3.840	3.910	3.860	4.030	302,000	1,193,960	3.9535	3.603	3.548	3.612	3.566	3.723	326,872	3.6527	-1.02%
2020-05-07	0	3.940	3.850	4.000	3.810	4.040	420,000	1,628,440	3.8772	3.640	3.557	3.696	3.520	3.733	454,590	3.5822	1.29%
2020-05-06	0	3.890	3.780	3.890	3.840	3.970	363,000	1,414,130	3.8957	3.594	3.492	3.594	3.548	3.668	392,896	3.5992	-0.26%
2020-05-05	0	3.900	2.500	3.890	3.860	3.930	334,000	1,307,060	3.9134	3.603	2.310	3.594	3.566	3.631	361,508	3.6156	-0.51%
2020-05-04	0	3.920	3.860	3.920	3.850	3.950	374,000	1,457,050	3.8959	3.622	3.566	3.622	3.557	3.649	404,802	3.5994	-1.01%
2020-04-29	0	3.960	3.960	3.970	3.920	3.990	402,000	1,597,030	3.9727	3.659	3.659	3.668	3.622	3.686	435,108	3.6704	-0.75%
2020-04-28	0	3.990	3.810	3.980	3.900	4.010	332,000	1,327,470	3.9984	3.686	3.520	3.677	3.603	3.705	359,343	3.6942	-0.50%
2020-04-27	0	4.010	3.950	4.010	3.960	4.080	342,000	1,374,130	4.0179	3.705	3.649	3.705	3.659	3.770	370,167	3.7122	0.25%
2020-04-24	0	4.000	3.950	3.990	3.950	4.040	229,000	916,420	4.0018	3.696	3.649	3.686	3.649	3.733	247,860	3.6973	-0.99%
2020-04-23	0	4.040	3.950	4.050	3.950	4.100	351,000	1,406,130	4.0061	3.733	3.649	3.742	3.649	3.788	379,908	3.7012	2.02%
2020-04-22	0	3.960	3.800	3.960	3.880	3.980	278,000	1,102,190	3.9647	3.659	3.511	3.659	3.585	3.677	300,896	3.6630	-0.50%
2020-04-21	0	3.980	3.800	3.980	3.950	3.990	255,000	1,012,980	3.9725	3.677	3.511	3.677	3.649	3.686	276,001	3.6702	-0.25%
2020-04-20	0	3.990	3.950	3.990	3.950	4.000	318,000	1,267,730	3.9866	3.686	3.649	3.686	3.649	3.696	344,190	3.6832	0.25%
2020-04-17	0	3.980	3.940	3.980	3.950	4.100	337,000	1,345,150	3.9915	3.677	3.640	3.677	3.649	3.788	364,755	3.6878	-0.50%
2020-04-16	0	4.000	3.800	4.000	3.940	4.000	271,000	1,081,270	3.9899	3.696	3.511	3.696	3.640	3.696	293,319	3.6863	0.00%
2020-04-15	0	4.000	3.800	4.000	3.970	4.030	333,000	1,334,800	4.0084	3.696	3.511	3.696	3.668	3.723	360,425	3.7034	-0.50%
2020-04-14	0	4.020	3.970	4.020	3.970	4.040	310,000	1,244,190	4.0135	3.714	3.668	3.714	3.668	3.733	335,531	3.7081	0.00%
2020-04-09	0	4.020	3.920	4.020	3.960	4.130	394,000	1,580,270	4.0108	3.714	3.622	3.714	3.659	3.816	426,449	3.7056	0.25%
2020-04-08	0	4.010	3.910	4.000	3.950	4.020	294,000	1,174,900	3.9963	3.705	3.612	3.696	3.649	3.714	318,213	3.6922	0.00%
2020-04-07	0	4.010	3.860	4.010	3.930	4.040	199,000	796,810	4.0041	3.705	3.566	3.705	3.631	3.733	215,389	3.6994	-0.50%
2020-04-06	0	4.030	3.960	4.030	3.970	4.190	268,000	1,095,420	4.0874	3.723	3.659	3.723	3.668	3.871	290,072	3.7764	-2.89%
2020-04-03	0	4.150	4.010	4.200	3.950	4.150	288,000	1,163,120	4.0386	3.834	3.705	3.880	3.649	3.834	311,719	3.7313	1.22%
2020-04-02	0	4.100	4.010	4.100	4.000	4.100	281,000	1,138,770	4.0526	3.788	3.705	3.788	3.696	3.788	304,143	3.7442	0.00%
2020-04-01	0	4.100	4.030	4.120	4.010	4.120	261,000	1,071,000	4.1034	3.788	3.723	3.807	3.705	3.807	282,495	3.7912	-0.73%
2020-03-31	0	4.130	3.830	4.120	4.000	4.140	304,000	1,235,330	4.0636	3.816	3.539	3.807	3.696	3.825	329,037	3.7544	0.98%
2020-03-30	0	4.090	3.920	4.120	3.800	4.250	326,000	1,339,790	4.1098	3.779	3.622	3.807	3.511	3.927	352,849	3.7971	-3.76%
2020-03-27	0	4.250	4.030	4.250	4.100	4.260	345,000	1,452,060	4.2089	3.927	3.723	3.927	3.788	3.936	373,414	3.8886	-0.70%
2020-03-26	0	4.280	4.030	4.290	4.140	4.290	363,000	1,545,210	4.2568	3.954	3.723	3.964	3.825	3.964	392,896	3.9329	0.00%
2020-03-25	0	4.280	4.000	4.280	4.010	4.300	925,000	3,846,720	4.1586	3.954	3.696	3.954	3.705	3.973	1,001,181	3.8422	4.14%
2020-03-24	0	4.110	2.500	4.120	4.050	4.290	850,000	3,519,860	4.1410	3.797	2.310	3.807	3.742	3.964	920,004	3.8259	-0.72%
2020-03-23	0	4.140	3.930	4.150	4.000	4.200	393,000	1,621,820	4.1268	3.825	3.631	3.834	3.696	3.880	425,367	3.8128	-0.48%
2020-03-20	0	4.160	4.050	4.160	4.050	4.230	189,000	789,500	4.1772	3.843	3.742	3.843	3.742	3.908	204,566	3.8594	0.97%
2020-03-19	0	4.120	3.980	4.130	3.870	4.130	292,000	1,186,820	4.0645	3.807	3.677	3.816	3.576	3.816	316,049	3.7552	0.49%
2020-03-18	0	4.100	3.990	4.100	3.970	4.170	285,000	1,169,270	4.1027	3.788	3.686	3.788	3.668	3.853	308,472	3.7905	-1.44%
2020-03-17	0	4.160	3.900	4.600	3.840	4.160	248,000	977,830	3.9429	3.843	3.603	4.250	3.548	3.843	268,425	3.6428	4.00%
2020-03-16	0	4.000	3.870	4.000	3.910	4.080	238,000	953,950	4.0082	3.696	3.576	3.696	3.612	3.770	257,601	3.7032	-1.23%
2020-03-13	0	4.050	2.500	4.060	3.780	4.090	177,000	708,860	4.0049	3.742	2.310	3.751	3.492	3.779	191,577	3.7001	1.76%
2020-03-12	0	3.980	3.980	4.080	3.980	4.140	310,000	1,259,360	4.0625	3.677	3.677	3.770	3.677	3.825	335,531	3.7533	-2.69%
2020-03-11	0	4.090	4.050	4.110	4.060	4.190	265,000	1,098,130	4.1439	3.779	3.742	3.797	3.751	3.871	286,825	3.8286	0.00%
2020-03-10	0	4.090	4.050	4.120	4.050	4.160	282,000	1,162,810	4.1234	3.779	3.742	3.807	3.742	3.843	305,225	3.8097	-0.73%
2020-03-09	0	4.120	4.020	4.120	4.030	4.180	223,000	919,950	4.1253	3.807	3.714	3.807	3.723	3.862	241,366	3.8114	-1.90%
2020-03-06	0	4.200	4.050	4.200	4.110	4.220	211,000	883,970	4.1894	3.880	3.742	3.880	3.797	3.899	228,378	3.8707	0.00%
2020-03-05	0	4.200	4.200	4.230	4.100	4.240	219,000	914,570	4.1761	3.880	3.880	3.908	3.788	3.917	237,036	3.8584	0.72%
2020-03-04	0	4.170	4.020	4.180	4.050	4.230	239,000	1,003,010	4.1967	3.853	3.714	3.862	3.742	3.908	258,684	3.8774	-0.95%
2020-03-03	0	4.210	4.110	4.230	4.100	4.290	309,000	1,293,550	4.1862	3.890	3.797	3.908	3.788	3.964	334,449	3.8677	0.72%
2020-03-02	0	4.180	4.010	4.190	4.050	4.190	207,000	854,580	4.1284	3.862	3.705	3.871	3.742	3.871	224,048	3.8143	2.70%
2020-02-28	0	4.070	4.000	4.080	3.980	4.080	263,000	1,064,000	4.0456	3.760	3.696	3.770	3.677	3.770	284,660	3.7378	0.25%
2020-02-27	0	4.060	4.050	4.160	4.020	4.240	264,000	1,086,270	4.1147	3.751	3.742	3.843	3.714	3.917	285,743	3.8016	-1.22%
2020-02-26	0	4.110	3.980	4.200	3.980	4.150	362,000	1,464,180	4.0447	3.797	3.677	3.880	3.677	3.834	391,814	3.7369	0.00%
2020-02-25	0	4.110	3.980	4.110	3.990	4.110	507,000	2,102,580	4.1471	3.797	3.677	3.797	3.686	3.797	548,756	3.8315	0.00%
2020-02-24	0	4.110	4.110	4.140	4.030	4.200	194,000	794,950	4.0977	3.797	3.797	3.825	3.723	3.880	209,977	3.7859	0.49%
2020-02-21	0	4.090	4.010	4.090	3.980	4.150	192,000	786,080	4.0942	3.779	3.705	3.779	3.677	3.834	207,813	3.7826	-1.21%
2020-02-20	0	4.140	4.050	4.140	4.000	4.150	178,000	733,430	4.1204	3.825	3.742	3.825	3.696	3.834	192,660	3.8069	0.00%
2020-02-19	0	4.140	4.000	4.160	4.000	4.200	169,000	705,960	4.1773	3.825	3.696	3.843	3.696	3.880	182,919	3.8594	-3.04%
2020-02-18	0	4.270	3.990	4.270	3.990	4.270	178,000	732,360	4.1144	3.945	3.686	3.945	3.686	3.945	192,660	3.8013	2.15%
2020-02-17	0	4.180	4.110	4.320	4.140	4.310	158,000	663,130	4.1970	3.862	3.797	3.991	3.825	3.982	171,013	3.8777	0.72%
2020-02-14	0	4.150	4.020	4.160	4.040	4.200	133,000	551,860	4.1493	3.834	3.714	3.843	3.733	3.880	143,954	3.8336	-2.12%
2020-02-13	0	4.240	4.100	4.240	4.100	4.240	119,000	497,890	4.1839	3.917	3.788	3.917	3.788	3.917	128,801	3.8656	1.19%
2020-02-12	0	4.190	4.000	4.190	4.130	4.250	176,000	736,780	4.1863	3.871	3.696	3.871	3.816	3.927	190,495	3.8677	0.00%
2020-02-11	0	4.190	3.980	4.190	4.130	4.230	46,000	192,560	4.1861	3.871	3.677	3.871	3.816	3.908	49,788	3.8676	-1.18%
2020-02-10	0	4.240	4.130	4.230	4.110	4.350	174,000	741,320	4.2605	3.917	3.816	3.908	3.797	4.019	188,330	3.9363	0.00%
2020-02-07	0	4.240	4.110	4.240	3.980	4.400	191,000	799,620	4.1865	3.917	3.797	3.917	3.677	4.065	206,730	3.8679	-0.24%
2020-02-06	0	4.250	4.130	4.260	4.050	4.470	214,000	940,260	4.3937	3.927	3.816	3.936	3.742	4.130	231,625	4.0594	-5.35%
2020-02-05	0	4.490	4.100	4.490	4.000	4.500	180,000	798,240	4.4347	4.148	3.788	4.148	3.696	4.158	194,824	4.0972	0.90%
2020-02-04	0	4.450	2.500	4.450	4.310	4.450	196,000	869,000	4.4337	4.111	2.310	4.111	3.982	4.111	212,142	4.0963	2.30%
2020-02-03	0	4.350	4.100	4.350	4.300	4.600	170,000	755,920	4.4466	4.019	3.788	4.019	3.973	4.250	184,001	4.1082	-5.43%
2020-01-31	0	4.600	4.310	4.800	4.260	4.650	316,000	1,387,660	4.3913	4.250	3.982	4.435	3.936	4.296	342,025	4.0572	1.77%
2020-01-30	0	4.520	4.260	4.530	4.300	4.790	230,000	1,044,660	4.5420	4.176	3.936	4.185	3.973	4.426	248,942	4.1964	-1.09%
2020-01-29	0	4.570	4.500	4.790	4.510	4.900	290,000	1,351,440	4.6601	4.222	4.158	4.426	4.167	4.527	313,884	4.3055	-4.19%
2020-01-24	0	4.770	4.650	4.780	4.550	4.900	137,000	649,670	4.7421	4.407	4.296	4.416	4.204	4.527	148,283	4.3813	0.42%
2020-01-23	0	4.750	4.600	4.800	4.610	4.800	251,000	1,180,000	4.7012	4.389	4.250	4.435	4.259	4.435	271,672	4.3435	1.28%
2020-01-22	0	4.690	4.630	4.690	4.600	4.710	320,000	1,491,480	4.6609	4.333	4.278	4.333	4.250	4.352	346,355	4.3062	0.64%
2020-01-21	0	4.660	4.650	4.800	4.390	4.680	250,000	1,125,590	4.5024	4.305	4.296	4.435	4.056	4.324	270,590	4.1598	3.10%
2020-01-20	0	4.520	2.500	4.520	4.420	4.540	444,000	2,002,030	4.5091	4.176	2.310	4.176	4.084	4.195	480,567	4.1660	-0.22%
2020-01-17	0	4.530	4.220	4.530	4.400	4.530	451,000	2,015,300	4.4685	4.185	3.899	4.185	4.065	4.185	488,144	4.1285	0.22%
2020-01-16	0	4.520	4.400	4.530	4.370	4.520	293,000	1,306,310	4.4584	4.176	4.065	4.185	4.037	4.176	317,131	4.1192	1.35%
2020-01-15	0	4.460	4.380	4.480	4.170	4.480	468,000	2,046,260	4.3724	4.121	4.047	4.139	3.853	4.139	506,544	4.0397	2.53%
2020-01-14	0	4.350	4.300	4.360	4.280	4.480	425,000	1,848,930	4.3504	4.019	3.973	4.028	3.954	4.139	460,002	4.0194	-1.36%
2020-01-13	0	4.410	4.300	4.440	4.300	4.550	343,000	1,520,090	4.4317	4.074	3.973	4.102	3.973	4.204	371,249	4.0945	-2.00%
2020-01-10	0	4.500	4.400	4.570	4.400	4.660	276,000	1,255,610	4.5493	4.158	4.065	4.222	4.065	4.305	298,731	4.2031	2.27%
2020-01-09	0	4.400	4.380	4.800	4.270	4.660	231,000	1,023,160	4.4293	4.065	4.047	4.435	3.945	4.305	250,025	4.0922	1.62%
2020-01-08	0	4.330	4.300	4.340	4.250	4.340	266,000	1,141,490	4.2913	4.001	3.973	4.010	3.927	4.010	287,907	3.9648	0.70%
2020-01-07	0	4.300	4.220	4.300	4.150	4.350	405,000	1,729,290	4.2699	3.973	3.899	3.973	3.834	4.019	438,355	3.9450	-1.38%
2020-01-06	0	4.360	4.250	4.360	4.000	4.360	769,000	3,210,020	4.1743	4.028	3.927	4.028	3.696	4.028	832,333	3.8567	6.34%
2020-01-03	0	4.100	4.000	4.100	4.000	4.700	585,000	2,409,780	4.1193	3.788	3.696	3.788	3.696	4.342	633,180	3.8058	-4.65%
2020-01-02	0	4.300	4.260	4.300	4.230	4.910	368,000	1,630,360	4.4303	3.973	3.936	3.973	3.908	4.536	398,308	4.0932	-12.42%
2019-12-31	0	4.910	4.810	4.910	4.720	4.980	640,000	3,121,910	4.8780	4.536	4.444	4.536	4.361	4.601	692,709	4.5068	1.87%
2019-12-30	0	4.820	4.700	4.800	4.600	5.040	365,000	1,774,600	4.8619	4.453	4.342	4.435	4.250	4.656	395,061	4.4920	-4.55%
2019-12-27	0	5.050	-	5.050	4.930	5.100	291,000	1,465,460	5.0359	4.666	-	4.666	4.555	4.712	314,966	4.6528	0.20%
2019-12-24	0	5.040	4.980	5.050	4.910	5.070	185,000	925,130	5.0007	4.656	4.601	4.666	4.536	4.684	200,236	4.6202	0.80%
2019-12-23	0	5.000	-	5.000	4.830	5.000	346,000	1,721,460	4.9753	4.620	-	4.620	4.462	4.620	374,496	4.5967	0.40%
2019-12-20	0	4.980	4.900	4.990	4.900	5.000	309,000	1,534,840	4.9671	4.601	4.527	4.610	4.527	4.620	334,449	4.5892	0.00%
2019-12-19	0	4.980	-	4.980	4.850	5.000	454,000	2,252,910	4.9624	4.601	-	4.601	4.481	4.620	491,391	4.5848	0.00%
2019-12-18	0	4.980	4.850	4.980	4.800	5.010	243,000	1,206,780	4.9662	4.601	4.481	4.601	4.435	4.629	263,013	4.5883	0.00%
2019-12-17	0	4.980	4.870	4.980	4.760	4.990	619,000	3,008,480	4.8602	4.601	4.499	4.601	4.398	4.610	669,980	4.4904	0.40%
2019-12-16	0	4.960	-	4.970	4.800	4.990	286,000	1,400,030	4.8952	4.583	-	4.592	4.435	4.610	309,554	4.5227	1.43%
2019-12-13	0	4.890	4.800	4.900	4.800	5.000	232,000	1,133,890	4.8875	4.518	4.435	4.527	4.435	4.620	251,107	4.5156	0.00%
2019-12-12	0	4.890	4.800	4.900	4.820	4.940	259,000	1,260,870	4.8682	4.518	4.435	4.527	4.453	4.564	280,331	4.4978	1.45%
2019-12-11	0	4.820	4.700	4.820	4.700	4.890	148,000	707,920	4.7832	4.453	4.342	4.453	4.342	4.518	160,189	4.4193	0.63%
2019-12-10	0	4.790	4.500	4.790	4.550	4.800	650,000	3,015,540	4.6393	4.426	4.158	4.426	4.204	4.435	703,533	4.2863	3.46%
2019-12-09	0	4.630	-	4.640	4.350	4.650	557,000	2,527,400	4.5375	4.278	-	4.287	4.019	4.296	602,874	4.1923	1.76%
2019-12-06	0	4.550	4.350	4.550	4.240	4.550	258,000	1,127,930	4.3718	4.204	4.019	4.204	3.917	4.204	279,248	4.0392	6.06%
2019-12-05	0	4.290	4.080	4.290	4.060	4.300	362,000	1,494,760	4.1292	3.964	3.770	3.964	3.751	3.973	391,814	3.8150	5.67%
2019-12-04	0	4.060	4.060	4.070	3.950	4.190	187,000	770,300	4.1193	3.751	3.751	3.760	3.649	3.871	202,401	3.8058	-0.98%
2019-12-03	0	4.100	3.900	4.100	3.950	4.100	318,000	1,289,160	4.0540	3.788	3.603	3.788	3.649	3.788	344,190	3.7455	2.24%
2019-12-02	0	4.010	3.970	4.090	3.970	4.100	200,000	807,810	4.0391	3.705	3.668	3.779	3.668	3.788	216,472	3.7317	-1.47%
2019-11-29	0	4.070	3.900	4.080	3.900	4.090	224,000	896,520	4.0023	3.760	3.603	3.770	3.603	3.779	242,448	3.6978	0.49%
2019-11-28	0	4.050	3.780	3.990	3.900	4.190	258,000	1,046,060	4.0545	3.742	3.492	3.686	3.603	3.871	279,248	3.7460	-1.46%
2019-11-27	0	4.110	4.100	4.170	4.020	4.200	676,000	2,771,180	4.0994	3.797	3.788	3.853	3.714	3.880	731,674	3.7875	-0.24%
2019-11-26	0	4.120	4.110	4.200	4.060	4.140	725,000	2,976,450	4.1054	3.807	3.797	3.880	3.751	3.825	784,710	3.7931	-0.48%
2019-11-25	0	4.140	4.000	4.150	4.010	4.250	235,000	973,320	4.1418	3.825	3.696	3.834	3.705	3.927	254,354	3.8266	-0.96%
2019-11-22	0	4.180	4.060	4.200	4.070	4.180	255,000	1,053,170	4.1301	3.862	3.751	3.880	3.760	3.862	276,001	3.8158	-0.24%
2019-11-21	0	4.190	4.070	4.200	4.020	4.210	256,000	1,048,880	4.0972	3.871	3.760	3.880	3.714	3.890	277,084	3.7854	3.71%
2019-11-20	0	4.040	3.900	4.050	3.950	4.060	370,000	1,488,190	4.0221	3.733	3.603	3.742	3.649	3.751	400,473	3.7161	1.51%
2019-11-19	0	3.980	3.900	4.000	3.920	4.050	449,000	1,797,020	4.0023	3.677	3.603	3.696	3.622	3.742	485,979	3.6977	-0.75%
2019-11-18	0	4.010	3.950	4.020	3.940	4.030	273,000	1,092,930	4.0034	3.705	3.649	3.714	3.640	3.723	295,484	3.6988	-0.99%
2019-11-15	0	4.050	3.950	4.050	3.950	4.060	264,000	1,063,440	4.0282	3.742	3.649	3.742	3.649	3.751	285,743	3.7217	0.75%
2019-11-14	0	4.020	3.900	4.040	3.950	4.060	206,000	825,410	4.0068	3.714	3.603	3.733	3.649	3.751	222,966	3.7020	0.50%
2019-11-13	0	4.000	3.950	4.000	3.950	4.090	380,000	1,530,000	4.0263	3.696	3.649	3.696	3.649	3.779	411,296	3.7199	-1.72%
2019-11-12	0	4.070	3.710	4.080	3.760	4.070	385,000	1,491,290	3.8735	3.760	3.428	3.770	3.474	3.760	416,708	3.5787	5.99%
2019-11-11	0	3.840	3.620	3.870	3.700	3.890	50,000	191,920	3.8384	3.548	3.345	3.576	3.418	3.594	54,118	3.5463	2.40%
2019-11-08	0	3.750	3.750	3.870	3.670	3.900	300,000	1,123,370	3.7446	3.465	3.465	3.576	3.391	3.603	324,707	3.4596	-0.79%
2019-11-07	0	3.780	-	3.810	3.630	3.800	341,000	1,271,500	3.7287	3.492	-	3.520	3.354	3.511	369,084	3.4450	-2.33%
2019-11-06	0	3.870	3.770	3.870	3.690	3.950	305,000	1,155,820	3.7896	3.576	3.483	3.576	3.409	3.649	330,119	3.5012	3.48%
2019-11-05	0	3.740	3.710	3.740	3.680	3.910	360,000	1,351,180	3.7533	3.455	3.428	3.455	3.400	3.612	389,649	3.4677	-4.10%
2019-11-04	0	3.900	3.700	3.890	3.730	3.990	414,000	1,582,950	3.8236	3.603	3.418	3.594	3.446	3.686	448,096	3.5326	-1.27%
2019-11-01	0	3.950	3.790	3.950	3.700	3.960	305,000	1,169,600	3.8348	3.649	3.502	3.649	3.418	3.659	330,119	3.5430	0.00%
2019-10-31	0	3.950	3.630	4.030	3.840	4.010	214,000	844,720	3.9473	3.649	3.354	3.723	3.548	3.705	231,625	3.6469	-1.74%
2019-10-30	0	4.020	3.460	4.050	3.830	4.050	404,000	1,579,330	3.9092	3.714	3.197	3.742	3.539	3.742	437,273	3.6118	2.55%
2019-10-29	0	3.920	3.600	3.770	3.610	3.920	307,000	1,157,250	3.7695	3.622	3.326	3.483	3.335	3.622	332,284	3.4827	1.03%
2019-10-28	0	3.880	3.450	3.880	3.500	3.880	241,000	905,730	3.7582	3.585	3.187	3.585	3.234	3.585	260,848	3.4722	4.30%
2019-10-25	0	3.720	3.650	3.720	3.650	3.720	769,000	2,844,160	3.6985	3.437	3.372	3.437	3.372	3.437	832,333	3.4171	-0.80%
2019-10-24	0	3.750	3.450	3.750	3.580	3.750	713,000	2,602,630	3.6503	3.465	3.187	3.465	3.308	3.465	771,721	3.3725	0.54%
2019-10-23	0	3.730	3.470	3.740	3.580	3.770	259,000	960,540	3.7086	3.446	3.206	3.455	3.308	3.483	280,331	3.4265	1.63%
2019-10-22	0	3.670	3.620	3.680	3.430	3.670	271,000	976,540	3.6035	3.391	3.345	3.400	3.169	3.391	293,319	3.3293	6.69%
2019-10-21	0	3.440	3.360	3.540	3.360	3.580	261,000	925,000	3.5441	3.178	3.104	3.271	3.104	3.308	282,495	3.2744	-2.27%
2019-10-18	0	3.520	3.400	3.540	3.400	3.550	221,000	779,930	3.5291	3.252	3.141	3.271	3.141	3.280	239,201	3.2606	-0.28%
2019-10-17	0	3.530	3.520	3.610	3.440	3.650	208,000	746,730	3.5900	3.261	3.252	3.335	3.178	3.372	225,131	3.3169	0.28%
2019-10-16	0	3.520	3.520	3.650	3.500	3.830	240,000	894,320	3.7263	3.252	3.252	3.372	3.234	3.539	259,766	3.4428	-8.33%
2019-10-15	0	3.840	3.700	3.850	3.800	3.840	214,000	820,280	3.8331	3.548	3.418	3.557	3.511	3.548	231,625	3.5414	2.13%
2019-10-14	0	3.760	3.750	3.900	3.700	3.900	63,000	243,260	3.8613	3.474	3.465	3.603	3.418	3.603	68,189	3.5675	0.27%
2019-10-11	0	3.750	3.750	3.820	3.580	3.750	222,000	818,690	3.6878	3.465	3.465	3.529	3.308	3.465	240,284	3.4072	3.88%
2019-10-10	0	3.610	3.600	3.700	3.380	3.670	248,000	884,240	3.5655	3.335	3.326	3.418	3.123	3.391	268,425	3.2942	6.18%
2019-10-09	0	3.400	3.400	3.670	3.360	3.530	657,000	2,262,060	3.4430	3.141	3.141	3.391	3.104	3.261	711,109	3.1810	-0.29%
2019-10-08	0	3.410	3.250	3.450	3.190	3.450	652,000	2,169,590	3.3276	3.151	3.003	3.187	2.947	3.187	705,698	3.0744	6.23%
2019-10-04	0	3.210	3.210	3.330	3.170	3.350	724,000	2,345,200	3.2392	2.966	2.966	3.077	2.929	3.095	783,627	2.9927	-0.31%
2019-10-03	0	3.220	3.200	-	3.160	3.220	725,000	2,318,450	3.1979	2.975	2.957	-	2.920	2.975	784,710	2.9545	0.00%
2019-10-02	0	3.220	3.220	-	2.240	3.150	531,000	1,642,880	3.0939	2.975	2.975	-	2.070	2.910	574,732	2.8585	-1.23%
2019-09-30	0	3.260	3.260	3.380	3.200	3.300	563,000	1,832,440	3.2548	3.012	3.012	3.123	2.957	3.049	609,368	3.0071	0.00%
2019-09-27	0	3.260	3.260	3.460	3.120	3.340	713,000	2,293,570	3.2168	3.012	3.012	3.197	2.883	3.086	771,721	2.9720	1.87%
2019-09-26	0	3.200	3.200	3.220	2.970	3.300	844,000	2,650,890	3.1409	2.957	2.957	2.975	2.744	3.049	913,510	2.9019	2.56%
2019-09-25	0	3.120	3.110	3.160	3.080	3.130	209,000	649,970	3.1099	2.883	2.873	2.920	2.846	2.892	226,213	2.8733	1.30%
2019-09-24	0	3.080	3.080	3.110	3.040	3.270	162,000	506,270	3.1251	2.846	2.846	2.873	2.809	3.021	175,342	2.8873	0.98%
2019-09-23	0	3.050	3.050	7.000	2.930	3.000	200,000	594,550	2.9728	2.818	2.818	6.467	2.707	2.772	216,472	2.7465	1.67%
2019-09-20	0	3.000	2.900	3.000	2.900	3.000	144,000	425,750	2.9566	2.772	2.679	2.772	2.679	2.772	155,860	2.7316	0.00%
2019-09-19	0	3.000	2.950	3.000	2.940	3.000	168,000	497,490	2.9613	2.772	2.726	2.772	2.716	2.772	181,836	2.7359	0.00%
2019-09-18	0	3.000	2.940	3.010	2.900	3.000	139,000	411,460	2.9601	2.772	2.716	2.781	2.679	2.772	150,448	2.7349	0.00%
2019-09-17	0	3.000	2.980	3.000	2.980	3.010	139,000	416,520	2.9965	2.772	2.753	2.772	2.753	2.781	150,448	2.7685	0.00%
2019-09-16	0	3.000	2.980	3.020	2.980	3.020	127,000	382,220	3.0096	2.772	2.753	2.790	2.753	2.790	137,459	2.7806	-0.99%
2019-09-13	0	3.030	2.990	3.040	2.980	3.060	127,000	384,050	3.0240	2.799	2.762	2.809	2.753	2.827	137,459	2.7939	-0.66%
2019-09-12	0	3.050	2.980	3.060	2.980	3.060	139,000	420,840	3.0276	2.818	2.753	2.827	2.753	2.827	150,448	2.7972	0.66%
2019-09-11	0	3.030	3.030	3.070	2.990	3.050	160,000	482,500	3.0156	2.799	2.799	2.836	2.762	2.818	173,177	2.7862	1.00%
2019-09-10	0	3.000	2.970	3.020	2.970	3.010	130,000	390,020	3.0002	2.772	2.744	2.790	2.744	2.781	140,707	2.7719	-0.66%
2019-09-09	0	3.020	2.970	3.050	2.970	3.050	241,000	730,020	3.0291	2.790	2.744	2.818	2.744	2.818	260,848	2.7986	0.33%
2019-09-06	0	3.010	3.010	3.030	2.940	3.030	134,000	401,100	2.9933	2.781	2.781	2.799	2.716	2.799	145,036	2.7655	0.33%
2019-09-05	0	3.000	2.970	3.010	2.970	3.070	139,000	424,460	3.0537	2.772	2.744	2.781	2.744	2.836	150,448	2.8213	-0.66%
2019-09-04	0	3.020	3.020	3.040	2.960	3.070	342,000	1,041,740	3.0460	2.790	2.790	2.809	2.735	2.836	370,167	2.8142	-2.27%
2019-09-03	0	3.090	3.030	3.150	3.020	3.110	141,000	433,540	3.0748	2.855	2.799	2.910	2.790	2.873	152,613	2.8408	0.32%
2019-09-02	0	3.080	3.000	3.180	2.950	3.090	135,000	408,930	3.0291	2.846	2.772	2.938	2.726	2.855	146,118	2.7986	1.32%
2019-08-30	0	3.040	3.000	3.050	2.950	3.130	167,850	507,693	3.0247	2.809	2.772	2.818	2.726	2.892	181,674	2.7945	-0.65%
2019-08-29	0	3.060	2.940	3.180	2.930	3.060	159,000	473,710	2.9793	2.827	2.716	2.938	2.707	2.827	172,095	2.7526	2.00%
2019-08-28	0	3.000	2.880	3.000	2.900	3.000	150,000	446,140	2.9743	2.772	2.661	2.772	2.679	2.772	162,354	2.7480	0.00%
2019-08-27	0	3.000	2.910	3.000	2.920	3.000	173,000	511,820	2.9585	2.772	2.689	2.772	2.698	2.772	187,248	2.7334	0.00%
2019-08-26	0	3.000	2.900	3.000	2.920	3.040	131,000	390,180	2.9785	2.772	2.679	2.772	2.698	2.809	141,789	2.7518	0.00%
2019-08-23	0	3.000	2.950	3.000	2.950	3.090	141,000	424,180	3.0084	2.772	2.726	2.772	2.726	2.855	152,613	2.7795	-2.60%
2019-08-22	0	3.080	2.960	3.080	2.930	3.080	127,000	379,630	2.9892	2.846	2.735	2.846	2.707	2.846	137,459	2.7618	2.67%
2019-08-21	0	3.000	2.970	3.000	2.930	3.000	175,000	520,570	2.9747	2.772	2.744	2.772	2.707	2.772	189,413	2.7483	0.00%
2019-08-20	0	3.000	2.930	3.000	2.930	3.020	127,000	379,650	2.9894	2.772	2.707	2.772	2.707	2.790	137,459	2.7619	0.00%
2019-08-19	0	3.000	2.920	3.000	2.920	3.040	139,000	412,020	2.9642	2.772	2.698	2.772	2.698	2.809	150,448	2.7386	0.00%
2019-08-16	0	3.000	2.940	3.000	2.890	3.140	145,000	434,950	2.9997	2.772	2.716	2.772	2.670	2.901	156,942	2.7714	0.00%
2019-08-15	0	3.000	2.910	3.000	2.910	3.000	231,000	683,030	2.9568	2.772	2.689	2.772	2.689	2.772	250,025	2.7318	0.00%
2019-08-14	0	3.000	2.900	3.000	2.900	3.100	142,000	419,340	2.9531	2.772	2.679	2.772	2.679	2.864	153,695	2.7284	0.00%
2019-08-13	0	3.000	2.960	3.000	2.960	3.100	108,000	323,080	2.9915	2.772	2.735	2.772	2.735	2.864	116,895	2.7639	-1.64%
2019-08-12	0	3.050	2.970	3.050	2.920	3.050	135,000	402,150	2.9789	2.818	2.744	2.818	2.698	2.818	146,118	2.7522	1.67%
2019-08-09	0	3.000	2.910	3.000	2.920	3.040	150,000	447,350	2.9823	2.772	2.689	2.772	2.698	2.809	162,354	2.7554	-0.33%
2019-08-08	0	3.010	3.000	3.010	2.980	3.020	146,000	439,030	3.0071	2.781	2.772	2.781	2.753	2.790	158,024	2.7782	0.33%
2019-08-07	0	3.000	2.820	3.000	2.860	3.040	128,000	385,110	3.0087	2.772	2.605	2.772	2.642	2.809	138,542	2.7797	0.00%
2019-08-06	0	3.000	2.870	3.010	2.860	3.050	130,000	390,090	3.0007	2.772	2.652	2.781	2.642	2.818	140,707	2.7724	-0.33%
2019-08-05	0	3.010	2.900	3.010	2.900	3.060	125,000	379,280	3.0342	2.781	2.679	2.781	2.679	2.827	135,295	2.8034	-1.63%
2019-08-02	0	3.060	2.960	3.060	2.990	3.080	169,000	514,070	3.0418	2.827	2.735	2.827	2.762	2.846	182,919	2.8104	0.94%
2019-08-01	0	3.120	3.100	3.130	3.080	3.200	138,000	431,970	3.1302	2.801	2.783	2.810	2.765	2.873	153,723	2.8100	2.30%
2019-07-31	0	3.050	3.010	3.050	3.020	3.050	131,000	398,030	3.0384	2.738	2.702	2.738	2.711	2.738	145,926	2.7276	0.00%
2019-07-30	0	3.050	3.010	3.050	3.010	3.070	132,000	402,040	3.0458	2.738	2.702	2.738	2.702	2.756	147,040	2.7342	0.33%
2019-07-29	0	3.040	3.010	3.050	3.010	3.100	125,000	382,330	3.0586	2.729	2.702	2.738	2.702	2.783	139,242	2.7458	-1.62%
2019-07-26	0	3.090	3.010	3.090	3.010	3.110	139,000	427,350	3.0745	2.774	2.702	2.774	2.702	2.792	154,837	2.7600	-0.64%
2019-07-25	0	3.110	3.040	3.120	3.010	3.120	138,000	424,460	3.0758	2.792	2.729	2.801	2.702	2.801	153,723	2.7612	2.30%
2019-07-24	0	3.040	3.010	3.060	3.010	3.150	133,000	409,500	3.0789	2.729	2.702	2.747	2.702	2.828	148,154	2.7640	-0.65%
2019-07-23	0	3.060	3.050	3.060	3.000	3.190	195,000	596,750	3.0603	2.747	2.738	2.747	2.693	2.864	217,218	2.7472	0.00%
2019-07-22	0	3.060	3.010	3.060	3.020	3.200	130,000	401,990	3.0922	2.747	2.702	2.747	2.711	2.873	144,812	2.7759	-3.47%
2019-07-19	0	3.170	3.010	3.170	3.020	3.200	230,000	712,770	3.0990	2.846	2.702	2.846	2.711	2.873	256,206	2.7820	0.00%
2019-07-18	0	3.170	3.020	3.170	3.010	3.290	135,000	417,570	3.0931	2.846	2.711	2.846	2.702	2.953	150,382	2.7767	1.93%
2019-07-17	0	3.110	3.020	3.110	3.000	3.120	89,000	273,890	3.0774	2.792	2.711	2.792	2.693	2.801	99,141	2.7626	-0.32%
2019-07-16	0	3.120	3.070	3.120	3.070	3.330	248,000	782,700	3.1560	2.801	2.756	2.801	2.756	2.989	276,257	2.8332	-0.95%
2019-07-15	0	3.150	3.080	3.160	3.080	3.340	242,000	768,780	3.1768	2.828	2.765	2.837	2.765	2.998	269,573	2.8518	0.00%
2019-07-12	0	3.150	3.110	3.160	3.110	3.340	463,000	1,475,230	3.1862	2.828	2.792	2.837	2.792	2.998	515,753	2.8603	-1.25%
2019-07-11	0	3.190	3.130	3.190	3.130	3.260	229,000	739,250	3.2282	2.864	2.810	2.864	2.810	2.927	255,092	2.8980	0.63%
2019-07-10	0	3.170	3.020	3.170	3.070	3.300	215,000	675,230	3.1406	2.846	2.711	2.846	2.756	2.962	239,497	2.8194	1.60%
2019-07-09	0	3.120	3.070	3.120	3.070	3.170	360,000	1,131,040	3.1418	2.801	2.756	2.801	2.756	2.846	401,018	2.8204	-1.27%
2019-07-08	0	3.160	3.100	3.170	3.110	3.450	239,000	777,430	3.2528	2.837	2.783	2.846	2.792	3.097	266,231	2.9201	-4.24%
2019-07-05	0	3.300	3.240	3.320	3.200	3.360	285,000	932,420	3.2716	2.962	2.909	2.980	2.873	3.016	317,472	2.9370	-1.20%
2019-07-04	0	3.340	3.240	3.390	3.200	3.660	174,000	577,660	3.3199	2.998	2.909	3.043	2.873	3.286	193,825	2.9803	0.60%
2019-07-03	0	3.320	3.270	3.320	3.010	3.340	292,000	953,150	3.2642	2.980	2.936	2.980	2.702	2.998	325,270	2.9303	0.00%
2019-07-02	0	3.320	3.240	3.320	3.210	3.570	232,000	760,030	3.2760	2.980	2.909	2.980	2.882	3.205	258,434	2.9409	-0.60%
2019-06-28	0	3.340	3.050	3.340	3.040	3.420	495,000	1,552,880	3.1371	2.998	2.738	2.998	2.729	3.070	551,399	2.8163	3.41%
2019-06-27	0	3.230	3.220	3.230	3.120	3.390	263,000	860,180	3.2706	2.900	2.891	2.900	2.801	3.043	292,966	2.9361	-1.22%
2019-06-26	0	3.270	3.180	3.270	3.060	3.600	426,000	1,401,520	3.2900	2.936	2.855	2.936	2.747	3.232	474,538	2.9534	-4.66%
2019-06-25	0	3.430	3.330	3.440	3.300	3.750	217,000	743,570	3.4266	3.079	2.989	3.088	2.962	3.366	241,725	3.0761	0.88%
2019-06-24	0	3.400	3.340	3.420	3.260	3.750	191,000	653,960	3.4239	3.052	2.998	3.070	2.927	3.366	212,762	3.0737	0.00%
2019-06-21	0	3.400	3.270	3.410	3.000	3.440	398,000	1,325,980	3.3316	3.052	2.936	3.061	2.693	3.088	443,347	2.9908	4.29%
2019-06-20	0	3.260	3.260	3.300	3.260	3.450	556,000	1,858,410	3.3425	2.927	2.927	2.962	2.927	3.097	619,350	3.0006	-2.98%
2019-06-19	0	3.360	3.320	3.440	3.270	3.510	118,000	396,690	3.3618	3.016	2.980	3.088	2.936	3.151	131,445	3.0179	0.30%
2019-06-18	0	3.350	3.250	3.430	3.260	3.760	245,000	858,900	3.5057	3.007	2.918	3.079	2.927	3.375	272,915	3.1471	-10.67%
2019-06-17	0	3.750	3.760	3.800	3.370	3.800	506,000	1,792,900	3.5433	3.366	3.375	3.411	3.025	3.411	563,653	3.1809	-1.32%
2019-06-14	0	3.800	3.790	3.800	3.320	4.100	1,712,000	5,930,180	3.4639	3.411	3.402	3.411	2.980	3.681	1,907,062	3.1096	3.83%
2019-06-13	0	3.660	3.550	3.670	3.360	4.300	1,093,000	4,110,710	3.7609	3.286	3.187	3.295	3.016	3.860	1,217,535	3.3763	4.57%
2019-06-12	0	3.500	3.310	3.500	3.120	3.890	644,000	2,285,220	3.5485	3.142	2.971	3.142	2.801	3.492	717,376	3.1855	-12.50%
2019-06-11	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2019-03-28	0	4.000	4.000	4.060	2.000	4.300	1,802,000	7,283,580	4.0419	3.591	3.591	3.645	1.795	3.860	2,007,317	3.6285	-6.10%
2019-03-27	0	4.260	4.220	4.260	4.200	4.350	910,000	3,886,440	4.2708	3.824	3.788	3.824	3.770	3.905	1,013,684	3.8340	1.43%
2019-03-26	0	4.200	4.170	4.200	4.000	4.200	1,392,000	5,694,120	4.0906	3.770	3.743	3.770	3.591	3.770	1,550,602	3.6722	3.96%
2019-03-25	0	4.040	4.010	4.050	3.930	4.050	1,123,000	4,499,780	4.0069	3.627	3.600	3.636	3.528	3.636	1,250,953	3.5971	-0.25%
2019-03-22	0	4.050	4.010	4.050	3.800	4.060	1,377,000	5,386,610	3.9118	3.636	3.600	3.636	3.411	3.645	1,533,893	3.5117	5.19%
2019-03-21	0	3.850	3.850	3.910	3.810	3.920	1,287,000	5,007,440	3.8908	3.456	3.456	3.510	3.420	3.519	1,433,639	3.4928	0.00%
2019-03-20	0	3.850	3.850	3.890	3.800	4.060	1,275,000	5,035,250	3.9492	3.456	3.456	3.492	3.411	3.645	1,420,271	3.5453	-4.94%
2019-03-19	0	4.050	4.000	4.050	3.800	4.080	2,207,000	8,719,520	3.9508	3.636	3.591	3.636	3.411	3.663	2,458,462	3.5467	5.47%
2019-03-18	0	3.840	3.750	3.840	3.530	3.870	2,046,000	7,606,490	3.7177	3.447	3.366	3.447	3.169	3.474	2,279,118	3.3375	0.00%
2019-03-15	0	3.840	3.770	3.840	3.770	4.000	1,847,000	7,169,970	3.8820	3.447	3.384	3.447	3.384	3.591	2,057,444	3.4849	-4.00%
2019-03-14	0	4.000	3.900	4.010	3.800	4.470	1,559,000	6,377,110	4.0905	3.591	3.501	3.600	3.411	4.013	1,736,630	3.6721	-1.48%
2019-03-13	0	4.060	4.060	4.300	3.820	4.050	1,831,000	7,199,000	3.9317	3.645	3.645	3.860	3.429	3.636	2,039,621	3.5296	6.28%
2019-03-12	0	3.820	3.740	3.820	3.600	3.850	2,119,000	7,920,550	3.7379	3.429	3.357	3.429	3.232	3.456	2,360,435	3.3555	4.66%
2019-03-11	0	3.650	3.600	3.650	3.500	3.650	1,279,000	4,593,470	3.5915	3.277	3.232	3.277	3.142	3.277	1,424,727	3.2241	0.83%
2019-03-08	0	3.620	3.510	3.620	3.500	3.650	1,093,000	3,933,540	3.5988	3.250	3.151	3.250	3.142	3.277	1,217,535	3.2307	-1.36%
2019-03-07	0	3.670	3.610	3.680	3.650	3.920	1,129,000	4,312,050	3.8194	3.295	3.241	3.304	3.277	3.519	1,257,636	3.4287	-5.90%
2019-03-06	0	3.900	3.900	3.950	3.690	3.970	1,115,000	4,309,680	3.8652	3.501	3.501	3.546	3.313	3.564	1,242,041	3.4698	3.72%
2019-03-05	0	3.760	3.760	3.790	3.540	3.760	879,000	3,171,440	3.6080	3.375	3.375	3.402	3.178	3.375	979,152	3.2390	1.08%
2019-03-04	0	3.720	3.720	3.840	3.400	3.870	2,364,000	8,629,440	3.6504	3.340	3.340	3.447	3.052	3.474	2,633,350	3.2770	5.38%
2019-03-01	0	3.530	3.530	3.540	3.390	3.700	1,323,000	4,706,430	3.5574	3.169	3.169	3.178	3.043	3.322	1,473,740	3.1935	4.13%
2019-02-28	0	3.390	3.300	3.420	3.100	3.670	2,343,000	8,032,870	3.4285	3.043	2.962	3.070	2.783	3.295	2,609,958	3.0778	7.62%
2019-02-27	0	3.150	3.080	3.150	2.740	3.240	7,376,000	20,553,690	2.7866	2.828	2.765	2.828	2.460	2.909	8,216,409	2.5015	10.14%
2019-02-26	0	2.860	2.830	2.860	2.750	2.960	1,201,000	3,441,440	2.8655	2.567	2.541	2.567	2.469	2.657	1,337,840	2.5724	-1.04%
2019-02-25	0	2.890	2.890	2.900	2.180	2.970	15,687,000	39,505,830	2.5184	2.594	2.594	2.603	1.957	2.666	17,474,351	2.2608	32.57%
2019-02-22	0	2.180	2.250	2.290	2.000	3.000	15,221,000	36,181,590	2.3771	1.957	2.020	2.056	1.795	2.693	16,955,256	2.1339	-26.10%
2019-02-21	0	2.950	2.910	3.000	2.900	3.140	1,513,000	4,467,450	2.9527	2.648	2.612	2.693	2.603	2.819	1,685,389	2.6507	-6.05%
2019-02-20	0	3.140	3.140	3.150	2.960	3.290	1,039,000	3,225,550	3.1045	2.819	2.819	2.828	2.657	2.953	1,157,382	2.7869	-4.27%
2019-02-19	0	3.280	3.250	3.320	3.280	3.400	845,000	2,812,480	3.3284	2.945	2.918	2.980	2.945	3.052	941,278	2.9879	-3.24%
2019-02-18	0	3.390	3.270	3.390	3.380	3.520	639,000	2,214,050	3.4649	3.043	2.936	3.043	3.034	3.160	711,807	3.1105	-1.17%
2019-02-15	0	3.430	3.100	3.430	3.380	3.480	629,000	2,163,220	3.4391	3.079	2.783	3.079	3.034	3.124	700,667	3.0874	0.29%
2019-02-14	0	3.420	3.370	3.420	3.370	3.640	662,000	2,298,260	3.4717	3.070	3.025	3.070	3.025	3.268	737,427	3.1166	-2.29%
2019-02-13	0	3.500	3.390	3.500	3.410	3.540	672,000	2,346,390	3.4917	3.142	3.043	3.142	3.061	3.178	748,567	3.1345	-0.57%
2019-02-12	0	3.520	3.350	3.520	3.520	3.580	1,593,000	5,658,540	3.5521	3.160	3.007	3.160	3.160	3.214	1,774,504	3.1888	-1.95%
2019-02-11	0	3.590	3.440	3.590	3.480	3.640	560,000	2,016,070	3.6001	3.223	3.088	3.223	3.124	3.268	623,805	3.2319	-1.37%
2019-02-08	0	3.640	3.530	3.650	3.600	3.760	558,000	2,049,390	3.6727	3.268	3.169	3.277	3.232	3.375	621,578	3.2971	1.39%
2019-02-04	0	3.590	3.470	3.600	3.580	3.780	290,000	1,040,340	3.5874	3.223	3.115	3.232	3.214	3.393	323,042	3.2204	1.13%
2019-02-01	0	3.550	3.500	3.550	3.470	3.700	493,000	1,763,660	3.5774	3.187	3.142	3.187	3.115	3.322	549,172	3.2115	-0.56%
2019-01-31	0	3.570	3.530	3.620	3.300	4.200	1,760,000	6,360,440	3.6139	3.205	3.169	3.250	2.962	3.770	1,960,531	3.2442	-6.05%
2019-01-30	1	-	-	-	-	-	0	0	-	3.411	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	3.411	-	-	-	-	0	-	0.00%
2019-01-28	0	3.800	3.760	3.830	3.480	4.700	500,000	2,018,760	4.0375	3.411	3.375	3.438	3.124	4.219	556,969	3.6245	-17.03%
2019-01-25	0	4.580	4.420	4.570	4.400	4.960	430,000	2,063,560	4.7990	4.112	3.968	4.103	3.950	4.453	478,993	4.3081	-4.18%
2019-01-24	0	4.780	4.510	4.780	4.540	5.020	447,000	2,141,970	4.7919	4.291	4.049	4.291	4.076	4.507	497,930	4.3017	-4.21%
2019-01-23	0	4.990	4.930	4.990	4.810	5.420	571,000	2,913,980	5.1033	4.480	4.426	4.480	4.318	4.866	636,059	4.5813	-6.73%
2019-01-22	0	5.350	5.310	5.350	5.320	5.350	442,000	2,360,210	5.3398	4.803	4.767	4.803	4.776	4.803	492,361	4.7937	0.19%
2019-01-21	0	5.340	5.230	5.340	5.250	5.560	355,000	1,902,030	5.3578	4.794	4.695	4.794	4.713	4.991	395,448	4.8098	-4.13%
2019-01-18	0	5.570	5.390	5.420	5.470	5.700	473,000	2,678,600	5.6630	5.000	4.839	4.866	4.911	5.117	526,893	5.0838	-1.07%
2019-01-17	0	5.630	5.510	5.640	5.600	5.690	469,000	2,648,290	5.6467	5.054	4.946	5.063	5.027	5.108	522,437	5.0691	-0.18%
2019-01-16	0	5.640	5.480	5.650	5.580	5.700	475,000	2,677,430	5.6367	5.063	4.919	5.072	5.009	5.117	529,121	5.0601	0.89%
2019-01-15	0	5.590	5.500	5.590	5.330	5.670	599,000	3,329,440	5.5583	5.018	4.937	5.018	4.785	5.090	667,249	4.9898	6.27%
2019-01-14	0	5.260	5.260	5.430	5.210	5.450	536,000	2,875,410	5.3646	4.722	4.722	4.875	4.677	4.893	597,071	4.8159	-3.66%
2019-01-11	0	5.460	5.320	5.600	5.130	5.560	495,000	2,588,640	5.2296	4.902	4.776	5.027	4.605	4.991	551,399	4.6947	4.80%
2019-01-10	0	5.210	5.130	5.220	5.130	5.220	512,000	2,662,540	5.2003	4.677	4.605	4.686	4.605	4.686	570,336	4.6684	0.19%
2019-01-09	0	5.200	5.050	5.210	5.050	5.210	442,000	2,284,910	5.1695	4.668	4.533	4.677	4.533	4.677	492,361	4.6407	0.19%
2019-01-08	0	5.190	5.060	5.190	4.980	5.200	379,000	1,956,720	5.1628	4.659	4.542	4.659	4.471	4.668	422,183	4.6348	2.77%
2019-01-07	0	5.050	5.050	5.170	4.940	5.210	219,000	1,137,760	5.1953	4.533	4.533	4.641	4.435	4.677	243,952	4.6639	-2.70%
2019-01-04	0	5.190	5.030	5.200	5.020	5.210	788,000	4,087,270	5.1869	4.659	4.516	4.668	4.507	4.677	877,783	4.6564	-0.38%
2019-01-03	0	5.210	5.050	5.210	5.200	5.350	856,000	4,520,250	5.2807	4.677	4.533	4.677	4.668	4.803	953,531	4.7405	-1.70%
2019-01-02	0	5.300	5.040	5.290	5.010	5.300	566,000	2,869,690	5.0701	4.758	4.524	4.749	4.498	4.758	630,489	4.5515	3.11%
2018-12-31	0	5.140	5.000	5.150	5.140	5.200	91,000	470,360	5.1688	4.614	4.489	4.623	4.614	4.668	101,368	4.6401	-1.53%
2018-12-28	0	5.220	-	5.220	5.000	5.450	1,035,000	5,473,910	5.2888	4.686	-	4.686	4.489	4.893	1,152,926	4.7478	-2.25%
2018-12-27	0	5.340	5.160	5.340	5.250	5.500	1,006,000	5,438,380	5.4059	4.794	4.632	4.794	4.713	4.937	1,120,622	4.8530	0.95%
2018-12-24	0	5.290	5.030	5.290	5.290	5.290	84,000	437,160	5.2043	4.749	4.516	4.749	4.749	4.749	93,571	4.6720	-0.19%
2018-12-21	0	5.300	4.810	5.300	5.300	5.300	105,000	549,000	5.2286	4.758	4.318	4.758	4.758	4.758	116,964	4.6938	2.71%
2018-12-20	0	5.160	5.280	5.300	5.160	5.300	128,000	668,340	5.2214	4.632	4.740	4.758	4.632	4.758	142,584	4.6873	-2.64%
2018-12-19	0	5.300	5.070	5.300	5.210	5.300	113,000	593,810	5.2550	4.758	4.551	4.758	4.677	4.758	125,875	4.7175	0.00%
2018-12-18	0	5.300	5.100	5.300	5.150	5.300	131,000	685,010	5.2291	4.758	4.578	4.758	4.623	4.758	145,926	4.6942	0.00%
2018-12-17	0	5.300	5.170	5.300	4.610	5.310	187,000	968,910	5.1813	4.758	4.641	4.758	4.138	4.767	208,306	4.6514	3.52%
2018-12-14	0	5.120	4.950	5.120	4.600	5.310	145,000	740,980	5.1102	4.596	4.444	4.596	4.129	4.767	161,521	4.5875	-4.30%
2018-12-13	0	5.350	5.350	5.790	5.200	5.200	4,000	20,800	5.2000	4.803	4.803	5.198	4.668	4.668	4,456	4.6681	0.19%
2018-12-12	0	5.340	5.150	5.570	5.160	5.590	127,000	677,270	5.3328	4.794	4.623	5.000	4.632	5.018	141,470	4.7874	0.75%
2018-12-11	0	5.300	5.200	5.390	5.300	5.520	214,000	1,165,280	5.4452	4.758	4.668	4.839	4.758	4.955	238,383	4.8883	-1.67%
2018-12-10	0	5.390	4.410	5.400	5.350	5.460	283,000	1,530,180	5.4070	4.839	3.959	4.848	4.803	4.902	315,245	4.8539	-1.46%
2018-12-07	0	5.470	5.330	5.480	5.400	5.490	226,000	1,238,440	5.4798	4.911	4.785	4.919	4.848	4.928	251,750	4.9193	-0.55%
2018-12-06	0	5.500	5.350	5.590	5.320	5.600	328,000	1,810,010	5.5183	4.937	4.803	5.018	4.776	5.027	365,372	4.9539	3.38%
2018-12-05	0	5.320	5.100	5.320	4.400	5.350	619,000	3,215,760	5.1951	4.776	4.578	4.776	3.950	4.803	689,528	4.6637	-2.39%
2018-12-04	0	5.450	5.560	5.570	5.370	5.600	979,000	5,369,610	5.4848	4.893	4.991	5.000	4.821	5.027	1,090,546	4.9238	1.11%
2018-12-03	0	5.390	5.240	5.400	5.300	5.500	382,000	2,059,280	5.3908	4.839	4.704	4.848	4.758	4.937	425,524	4.8394	1.32%
2018-11-30	0	5.320	-	5.330	5.310	5.340	754,000	4,011,970	5.3209	4.776	-	4.785	4.767	4.794	839,910	4.7767	-0.37%
2018-11-29	0	5.340	4.040	5.350	5.340	5.370	750,000	4,013,850	5.3518	4.794	3.627	4.803	4.794	4.821	835,454	4.8044	0.00%
2018-11-28	0	5.340	5.000	5.340	5.220	5.390	1,345,000	7,164,050	5.3264	4.794	4.489	4.794	4.686	4.839	1,498,247	4.7816	2.30%
2018-11-27	0	5.220	4.980	5.220	4.740	5.430	825,000	4,045,560	4.9037	4.686	4.471	4.686	4.255	4.875	918,999	4.4021	6.53%
2018-11-26	0	4.900	5.050	5.100	4.900	5.850	984,000	5,149,730	5.2335	4.399	4.533	4.578	4.399	5.252	1,096,115	4.6982	-10.91%
2018-11-23	0	5.500	5.500	5.560	5.100	5.900	3,388,000	19,069,310	5.6285	4.937	4.937	4.991	4.578	5.297	3,774,023	5.0528	-4.01%
2018-11-22	0	5.730	5.510	5.740	5.390	5.730	1,312,000	7,256,080	5.5305	5.144	4.946	5.153	4.839	5.144	1,461,487	4.9649	5.72%
2018-11-21	0	5.420	5.410	5.530	5.420	5.730	515,000	2,921,640	5.6731	4.866	4.857	4.964	4.866	5.144	573,678	5.0928	-3.73%
2018-11-20	0	5.630	5.630	5.640	5.620	5.750	656,000	3,706,310	5.6499	5.054	5.054	5.063	5.045	5.162	730,744	5.0720	-1.57%
2018-11-19	0	5.720	5.510	5.730	5.510	5.780	532,000	3,013,690	5.6648	5.135	4.946	5.144	4.946	5.189	592,615	5.0854	-0.17%
2018-11-16	0	5.730	5.630	5.730	5.630	5.780	474,000	2,704,750	5.7062	5.144	5.054	5.144	5.054	5.189	528,007	5.1226	1.06%
2018-11-15	0	5.670	5.580	5.710	5.580	5.750	440,000	2,505,540	5.6944	5.090	5.009	5.126	5.009	5.162	490,133	5.1120	-0.18%
2018-11-14	0	5.680	5.680	5.690	5.560	5.700	471,000	2,663,630	5.6553	5.099	5.099	5.108	4.991	5.117	524,665	5.0768	2.71%
2018-11-13	0	5.530	5.520	5.540	5.480	5.600	561,000	3,116,080	5.5545	4.964	4.955	4.973	4.919	5.027	624,919	4.9864	-4.49%
2018-11-12	0	5.790	5.300	5.790	5.790	5.800	2,000	11,590	5.7950	5.198	4.758	5.198	5.198	5.207	2,228	5.2023	0.00%
2018-11-09	0	5.790	5.200	5.790	5.800	5.860	2,000	11,660	5.8300	5.198	4.668	5.198	5.207	5.261	2,228	5.2337	1.58%
2018-11-08	0	5.700	5.600	5.700	5.700	5.920	2,000	11,620	5.8100	5.117	5.027	5.117	5.117	5.314	2,228	5.2157	-3.39%
2018-11-07	0	5.900	5.600	5.920	5.800	5.920	3,000	17,620	5.8733	5.297	5.027	5.314	5.207	5.314	3,342	5.2726	1.90%
2018-11-06	0	5.790	5.200	5.790	5.630	5.790	4,000	22,840	5.7100	5.198	4.668	5.198	5.054	5.198	4,456	5.1260	-0.52%
2018-11-05	0	5.820	5.500	5.920	5.640	5.820	7,000	39,820	5.6886	5.225	4.937	5.314	5.063	5.225	7,798	5.1067	0.34%
2018-11-02	0	5.800	5.790	5.800	5.600	5.920	26,000	148,540	5.7131	5.207	5.198	5.207	5.027	5.314	28,962	5.1287	-2.03%
2018-11-01	0	5.920	5.800	5.920	5.920	5.920	2,000	11,840	5.9200	5.314	5.207	5.314	5.314	5.314	2,228	5.3145	1.37%
2018-10-31	0	5.840	5.600	5.840	5.840	5.840	1,000	5,840	5.8400	5.243	5.027	5.243	5.243	5.243	1,114	5.2427	0.00%
2018-10-30	0	5.840	5.610	5.840	5.840	5.930	2,000	11,770	5.8850	5.243	5.036	5.243	5.243	5.323	2,228	5.2831	0.00%
2018-10-29	0	5.840	5.200	5.840	5.850	5.850	2,000	11,700	5.8500	5.243	4.668	5.243	5.252	5.252	2,228	5.2516	-0.17%
2018-10-26	0	5.850	-	5.890	5.850	5.850	1,000	5,850	5.8500	5.252	-	5.288	5.252	5.252	1,114	5.2516	0.00%
2018-10-25	0	5.850	5.400	5.890	5.700	5.850	30,000	171,350	5.7117	5.252	4.848	5.288	5.117	5.252	33,418	5.1275	-0.85%
2018-10-24	0	5.900	5.900	6.000	5.810	5.900	27,000	157,350	5.8278	5.297	5.297	5.386	5.216	5.297	30,076	5.2317	1.20%
2018-10-23	0	5.830	5.600	5.830	5.700	5.890	9,000	51,630	5.7367	5.234	5.027	5.234	5.117	5.288	10,025	5.1499	-0.85%
2018-10-22	0	5.880	5.000	5.880	5.880	6.030	3,000	17,810	5.9367	5.279	4.489	5.279	5.279	5.413	3,342	5.3294	-0.17%
2018-10-19	0	5.890	5.020	5.890	5.900	6.000	2,000	11,900	5.9500	5.288	4.507	5.288	5.297	5.386	2,228	5.3414	0.00%
2018-10-18	0	5.890	5.750	5.890	5.900	6.180	4,000	23,880	5.9700	5.288	5.162	5.288	5.297	5.548	4,456	5.3594	-3.28%
2018-10-16	0	6.090	6.080	6.090	5.950	6.190	3,000	18,230	6.0767	5.467	5.458	5.467	5.341	5.557	3,342	5.4551	2.18%
2018-10-15	0	5.960	-	5.980	5.850	6.130	11,000	65,140	5.9218	5.350	-	5.368	5.252	5.503	12,253	5.3161	1.88%
2018-10-12	0	5.850	5.570	5.940	5.750	6.070	21,000	122,930	5.8538	5.252	5.000	5.332	5.162	5.449	23,393	5.2551	-2.01%
2018-10-11	0	5.970	5.800	5.970	5.800	6.000	8,000	47,400	5.9250	5.359	5.207	5.359	5.207	5.386	8,912	5.3190	-1.65%
2018-10-10	0	6.070	5.700	6.070	5.900	6.200	77,000	466,790	6.0622	5.449	5.117	5.449	5.297	5.566	85,773	5.4421	-0.82%
2018-10-09	0	6.120	5.950	6.160	6.050	6.140	3,000	18,310	6.1033	5.494	5.341	5.530	5.431	5.512	3,342	5.4791	-0.65%
2018-10-08	0	6.160	5.900	6.160	6.160	6.200	2,000	12,360	6.1800	5.530	5.297	5.530	5.530	5.566	2,228	5.5479	1.15%
2018-10-05	0	6.090	5.950	6.090	6.050	6.090	3,000	18,190	6.0633	5.467	5.341	5.467	5.431	5.467	3,342	5.4431	-1.30%
2018-10-04	0	6.170	5.150	6.170	5.950	6.170	11,000	66,060	6.0055	5.539	4.623	5.539	5.341	5.539	12,253	5.3912	-0.32%
2018-10-03	0	6.190	6.010	6.190	6.000	6.190	6,000	36,430	6.0717	5.557	5.395	5.557	5.386	5.557	6,684	5.4506	-0.16%
2018-10-02	0	6.200	5.800	6.200	6.200	6.210	2,000	12,410	6.2050	5.566	5.207	5.566	5.566	5.575	2,228	5.5703	-0.48%
2018-09-28	0	6.230	5.910	6.230	6.230	6.230	2,000	12,460	6.2300	5.593	5.305	5.593	5.593	5.593	2,228	5.5928	0.00%
2018-09-27	0	6.230	5.900	6.240	6.230	6.250	2,000	12,480	6.2400	5.593	5.297	5.602	5.593	5.611	2,228	5.6017	-0.95%
2018-09-26	0	6.290	5.950	6.290	6.000	6.290	4,000	24,620	6.1550	5.647	5.341	5.647	5.386	5.647	4,456	5.5254	-1.72%
2018-09-24	0	6.400	6.000	6.400	6.370	6.400	2,000	12,770	6.3850	5.745	5.386	5.745	5.718	5.745	2,228	5.7319	4.23%
2018-09-21	0	6.140	5.700	6.140	5.800	6.190	14,000	82,750	5.9107	5.512	5.117	5.512	5.207	5.557	15,595	5.3061	-0.81%
2018-09-20	0	6.190	5.950	6.190	6.190	6.190	2,000	12,380	6.1900	5.557	5.341	5.557	5.557	5.557	2,228	5.5569	0.00%
2018-09-19	0	6.190	5.800	6.190	6.190	6.190	2,000	12,380	6.1900	5.557	5.207	5.557	5.557	5.557	2,228	5.5569	3.34%
2018-09-18	0	5.990	5.800	5.990	5.910	6.240	32,000	191,240	5.9763	5.377	5.207	5.377	5.305	5.602	35,646	5.3650	-1.48%
2018-09-17	0	6.080	4.800	6.080	5.950	6.280	49,000	296,030	6.0414	5.458	4.309	5.458	5.341	5.638	54,583	5.4235	-1.46%
2018-09-14	0	6.170	5.900	6.170	5.900	6.290	20,000	120,210	6.0105	5.539	5.297	5.539	5.297	5.647	22,279	5.3957	-2.83%
2018-09-13	0	6.350	5.900	6.350	5.800	6.350	15,000	90,900	6.0600	5.700	5.297	5.700	5.207	5.700	16,709	5.4402	1.28%
2018-09-12	0	6.270	5.800	6.280	6.200	6.360	4,000	25,030	6.2575	5.629	5.207	5.638	5.566	5.709	4,456	5.6175	-0.16%
2018-09-11	0	6.280	5.860	6.290	6.280	6.360	2,000	12,640	6.3200	5.638	5.261	5.647	5.638	5.709	2,228	5.6736	-1.41%
2018-09-10	0	6.370	5.960	6.370	6.200	6.370	5,000	31,340	6.2680	5.718	5.350	5.718	5.566	5.718	5,570	5.6269	0.00%
2018-09-07	0	6.370	5.800	6.370	6.370	6.370	2,000	12,740	6.3700	5.718	5.207	5.718	5.718	5.718	2,228	5.7184	0.00%
2018-09-06	0	6.370	5.600	6.370	6.300	6.390	2,000	12,690	6.3450	5.718	5.027	5.718	5.656	5.736	2,228	5.6960	4.94%
2018-09-05	0	6.070	6.070	6.170	6.070	6.380	14,000	85,750	6.1250	5.449	5.449	5.539	5.449	5.727	15,595	5.4985	-5.01%
2018-09-04	0	6.390	6.110	6.390	6.240	6.480	2,000	12,720	6.3600	5.736	5.485	5.736	5.602	5.817	2,228	5.7095	6.32%
2018-09-03	0	6.010	-	6.480	6.010	6.600	19,000	117,230	6.1700	5.395	-	5.817	5.395	5.925	21,165	5.5389	-11.09%
2018-08-31	0	6.760	-	6.760	6.760	6.850	2,000	13,610	6.8050	6.069	-	6.069	6.069	6.149	2,228	6.1090	-0.29%
2018-08-30	0	6.780	6.300	6.790	6.700	6.860	3,000	20,340	6.7800	6.087	5.656	6.095	6.015	6.158	3,342	6.0865	3.51%
2018-08-29	0	6.550	6.550	6.560	6.400	6.590	7,000	45,150	6.4500	5.880	5.880	5.889	5.745	5.916	7,798	5.7903	-0.30%
2018-08-28	0	6.570	6.430	6.580	6.570	6.590	2,000	13,160	6.5800	5.898	5.772	5.907	5.898	5.916	2,228	5.9070	0.31%
2018-08-27	0	6.550	6.430	6.550	6.480	6.690	4,000	26,200	6.5500	5.880	5.772	5.880	5.817	6.006	4,456	5.8800	-2.09%
2018-08-24	0	6.690	6.460	6.690	6.860	6.860	1,000	6,860	6.8600	6.006	5.799	6.006	6.158	6.158	1,114	6.1583	-2.62%
2018-08-23	0	6.870	6.500	6.870	6.500	6.890	87,000	569,550	6.5466	6.167	5.835	6.167	5.835	6.185	96,913	5.8769	-1.58%
2018-08-22	0	6.980	6.510	7.000	6.510	7.080	83,000	561,130	6.7606	6.266	5.844	6.284	5.844	6.356	92,457	6.0691	-0.29%
2018-08-21	0	7.000	6.510	7.000	6.500	7.000	19,000	127,330	6.7016	6.284	5.844	6.284	5.835	6.284	21,165	6.0161	7.69%
2018-08-20	0	6.500	6.440	6.590	6.400	6.600	65,000	423,720	6.5188	5.835	5.781	5.916	5.745	5.925	72,406	5.8520	-7.14%
2018-08-17	0	7.000	6.500	7.000	6.900	7.040	3,000	20,940	6.9800	6.284	5.835	6.284	6.194	6.320	3,342	6.2661	-1.13%
2018-08-16	0	7.080	-	7.090	7.080	7.080	3,000	21,240	7.0800	6.356	-	6.365	6.356	6.356	3,342	6.3558	0.00%
2018-08-15	0	7.080	-	7.080	7.080	7.080	3,000	21,240	7.0800	6.356	-	6.356	6.356	6.356	3,342	6.3558	1.43%
2018-08-14	0	6.980	-	6.980	6.500	7.000	31,000	210,830	6.8010	6.266	-	6.266	5.835	6.284	34,532	6.1053	-0.29%
2018-08-13	0	7.000	6.710	7.010	6.500	7.040	33,000	222,900	6.7545	6.284	6.024	6.293	5.835	6.320	36,760	6.0637	-0.99%
2018-08-10	0	7.070	-	7.070	7.070	7.090	2,000	14,160	7.0800	6.347	-	6.347	6.347	6.365	2,228	6.3558	2.46%
2018-08-09	0	6.900	6.320	6.950	6.900	6.900	2,000	13,800	6.9000	6.194	5.674	6.239	6.194	6.194	2,228	6.1942	2.99%
2018-08-08	0	6.700	6.260	6.700	6.000	6.700	61,000	378,030	6.1972	6.015	5.620	6.015	5.386	6.015	67,950	5.5633	3.88%
2018-08-07	0	6.450	-	6.450	6.500	6.700	2,000	13,200	6.6000	5.790	-	5.790	5.835	6.015	2,228	5.9249	-2.27%
2018-08-06	0	6.600	5.710	6.670	6.500	6.600	2,000	13,100	6.5500	5.925	5.126	5.988	5.835	5.925	2,228	5.8800	3.12%
2018-08-03	0	6.400	-	6.400	6.500	6.600	2,000	13,100	6.5500	5.745	-	5.745	5.835	5.925	2,228	5.8800	-0.62%
2018-08-02	0	6.440	6.150	6.440	6.460	7.060	5,000	33,040	6.6080	5.781	5.521	5.781	5.799	6.338	5,570	5.9321	-6.26%
2018-08-01	0	6.870	6.600	6.870	6.600	7.090	4,000	27,320	6.8300	6.167	5.925	6.167	5.925	6.365	4,456	6.1314	-3.10%
2018-07-31	0	7.090	-	7.090	6.600	7.100	15,000	101,090	6.7393	6.365	-	6.365	5.925	6.374	16,709	6.0500	2.46%
2018-07-30	0	6.920	6.710	6.920	7.010	7.200	2,000	14,210	7.1050	6.212	6.024	6.212	6.293	6.464	2,228	6.3783	0.14%
2018-07-27	0	6.910	-	6.910	6.880	7.100	48,000	330,550	6.8865	6.203	-	6.203	6.176	6.374	53,469	6.1821	-2.68%
2018-07-26	0	7.100	-	7.100	7.100	7.150	8,000	56,950	7.1188	6.374	-	6.374	6.374	6.419	8,912	6.3906	1.43%
2018-07-25	0	7.000	6.710	7.000	6.700	7.000	28,000	192,180	6.8636	6.284	6.024	6.284	6.015	6.284	31,190	6.1615	-1.41%
2018-07-24	0	7.100	6.610	7.100	7.070	7.160	2,000	14,230	7.1150	6.374	5.934	6.374	6.347	6.428	2,228	6.3872	0.42%
2018-07-23	0	7.070	6.700	7.170	7.070	7.070	1,000	7,070	7.0700	6.347	6.015	6.437	6.347	6.347	1,114	6.3469	-0.28%
2018-07-20	0	7.090	6.700	7.090	7.090	7.090	1,000	7,090	7.0900	6.365	6.015	6.365	6.365	6.365	1,114	6.3648	0.00%
2018-07-19	0	7.090	6.700	7.090	7.090	7.090	2,000	14,180	7.0900	6.365	6.015	6.365	6.365	6.365	2,228	6.3648	-0.14%
2018-07-18	0	7.100	7.050	7.100	-	-	0	0	-	6.374	6.329	6.374	-	-	0	-	0.00%
2018-07-17	0	7.100	6.700	7.100	7.100	7.140	2,000	14,240	7.1200	6.374	6.015	6.374	6.374	6.410	2,228	6.3917	0.00%
2018-07-16	0	7.100	6.700	7.100	7.100	7.100	2,000	14,200	7.1000	6.374	6.015	6.374	6.374	6.374	2,228	6.3738	1.57%
2018-07-13	0	6.990	-	7.000	6.950	7.340	14,000	98,960	7.0686	6.275	-	6.284	6.239	6.589	15,595	6.3456	-2.37%
2018-07-12	0	7.160	7.000	7.190	7.000	7.390	9,000	64,070	7.1189	6.428	6.284	6.455	6.284	6.634	10,025	6.3907	0.14%
2018-07-11	0	7.150	6.670	7.150	7.000	7.400	27,000	191,510	7.0930	6.419	5.988	6.419	6.284	6.643	30,076	6.3675	-2.59%
2018-07-10	0	7.340	7.100	7.340	7.260	7.450	8,000	58,890	7.3613	6.589	6.374	6.589	6.517	6.688	8,912	6.6083	3.38%
2018-07-09	0	7.100	7.000	7.100	7.100	7.450	10,000	71,990	7.1990	6.374	6.284	6.374	6.374	6.688	11,139	6.4627	1.43%
2018-07-06	0	7.000	6.950	7.000	7.000	7.290	13,000	92,550	7.1192	6.284	6.239	6.284	6.284	6.544	14,481	6.3910	0.00%
2018-07-05	0	7.000	6.900	7.000	6.950	7.180	61,000	425,500	6.9754	6.284	6.194	6.284	6.239	6.446	67,950	6.2619	0.00%
2018-07-04	0	7.000	6.950	7.000	6.910	7.390	17,000	120,640	7.0965	6.284	6.239	6.284	6.203	6.634	18,937	6.3706	-0.71%
2018-07-03	0	7.050	6.950	7.050	7.000	7.200	46,000	323,470	7.0320	6.329	6.239	6.329	6.284	6.464	51,241	6.3127	-4.47%
2018-06-29	0	7.380	7.000	7.380	7.370	7.400	8,000	59,110	7.3888	6.625	6.284	6.625	6.616	6.643	8,912	6.6330	1.10%
2018-06-28	0	7.300	7.060	7.300	7.300	7.310	9,000	65,770	7.3078	6.553	6.338	6.553	6.553	6.562	10,025	6.5603	-0.54%
2018-06-27	0	7.340	7.340	7.350	6.600	7.340	74,000	515,040	6.9600	6.589	6.589	6.598	5.925	6.589	82,431	6.2481	1.94%
2018-06-26	0	7.200	7.000	7.200	7.000	7.400	72,000	514,340	7.1436	6.464	6.284	6.464	6.284	6.643	80,204	6.4129	0.42%
2018-06-25	0	7.170	7.100	7.170	7.170	7.400	8,000	58,110	7.2638	6.437	6.374	6.437	6.437	6.643	8,912	6.5208	-1.51%
2018-06-22	0	7.280	7.260	7.280	7.080	7.350	188,000	1,350,800	7.1851	6.535	6.517	6.535	6.356	6.598	209,420	6.4502	3.12%
2018-06-21	0	7.060	6.900	7.080	6.900	7.300	447,000	3,136,560	7.0169	6.338	6.194	6.356	6.194	6.553	497,930	6.2992	-1.94%
2018-06-20	0	7.200	-	7.220	7.180	7.440	49,000	356,990	7.2855	6.464	-	6.482	6.446	6.679	54,583	6.5403	-2.44%
2018-06-19	0	7.380	7.380	7.400	7.200	7.600	46,000	337,950	7.3467	6.625	6.625	6.643	6.464	6.823	51,241	6.5953	1.37%
2018-06-15	0	7.280	7.150	7.280	7.000	7.300	98,000	705,950	7.2036	6.535	6.419	6.535	6.284	6.553	109,166	6.4668	4.00%
2018-06-14	0	7.000	6.900	7.000	6.750	7.050	69,000	481,920	6.9843	6.284	6.194	6.284	6.060	6.329	76,862	6.2700	4.48%
2018-06-13	0	6.700	6.700	-	6.000	6.700	424,000	2,555,880	6.0280	6.015	6.015	-	5.386	6.015	472,310	5.4114	11.67%
2018-06-12	0	6.000	5.900	6.000	5.800	6.250	1,827,000	11,135,820	6.0951	5.386	5.297	5.386	5.207	5.611	2,035,165	5.4717	-2.44%
2018-06-11	0	6.150	6.100	6.150	6.100	6.160	925,000	5,644,340	6.1020	5.521	5.476	5.521	5.476	5.530	1,030,393	5.4779	-0.81%
2018-06-08	0	6.200	6.100	6.200	6.050	6.200	79,000	482,250	6.1044	5.566	5.476	5.566	5.431	5.566	88,001	5.4800	0.00%
2018-06-07	0	6.200	6.100	6.200	6.200	6.200	6,000	37,200	6.2000	5.566	5.476	5.566	5.566	5.566	6,684	5.5658	0.00%
2018-06-06	0	6.200	6.100	6.200	6.200	6.300	91,000	564,080	6.1987	5.566	5.476	5.566	5.566	5.656	101,368	5.5647	-2.36%
2018-06-05	0	6.350	6.250	6.520	6.340	6.350	21,000	133,340	6.3495	5.700	5.611	5.853	5.692	5.700	23,393	5.7001	0.00%
2018-06-04	0	6.350	6.300	6.510	6.300	6.510	9,000	57,580	6.3978	5.700	5.656	5.844	5.656	5.844	10,025	5.7434	-0.63%
2018-06-01	0	6.390	6.300	6.400	6.390	6.600	32,000	207,450	6.4828	5.736	5.656	5.745	5.736	5.925	35,646	5.8197	-2.44%
2018-05-31	0	6.550	6.400	6.550	6.400	6.600	8,000	52,440	6.5550	5.880	5.745	5.880	5.745	5.925	8,912	5.8845	-0.76%
2018-05-30	0	6.600	6.600	-	6.400	6.450	2,000	12,850	6.4250	5.925	5.925	-	5.745	5.790	2,228	5.7678	4.76%
2018-05-29	0	6.300	6.200	6.300	6.300	6.400	16,000	101,050	6.3156	5.656	5.566	5.656	5.656	5.745	17,823	5.6696	-0.79%
2018-05-28	0	6.350	6.350	6.360	6.200	6.500	40,000	251,820	6.2955	5.700	5.700	5.709	5.566	5.835	44,558	5.6516	-1.24%
2018-05-25	0	6.430	6.020	6.430	6.400	6.700	15,000	97,660	6.5107	5.772	5.404	5.772	5.745	6.015	16,709	5.8447	-0.92%
2018-05-24	0	6.490	6.410	6.490	6.440	6.700	23,000	149,310	6.4917	5.826	5.754	5.826	5.781	6.015	25,621	5.8277	-1.90%
2018-05-23	0	6.640	6.000	6.640	6.640	6.800	23,000	153,800	6.6870	5.939	5.367	5.939	5.939	6.082	25,714	5.9811	-2.21%
2018-05-21	0	6.790	6.780	6.800	6.750	6.890	21,000	143,200	6.8190	6.073	6.064	6.082	6.037	6.163	23,478	6.0992	-1.45%
2018-05-18	0	6.890	6.800	6.890	6.890	6.900	7,000	48,240	6.8914	6.163	6.082	6.163	6.163	6.172	7,826	6.1640	-0.14%
2018-05-17	0	6.900	6.800	6.900	6.900	6.900	7,000	48,300	6.9000	6.172	6.082	6.172	6.172	6.172	7,826	6.1716	0.73%
2018-05-16	0	6.850	6.700	6.850	6.750	6.900	11,000	75,200	6.8364	6.127	5.993	6.127	6.037	6.172	12,298	6.1147	-0.58%
2018-05-15	0	6.890	6.750	6.890	6.800	6.900	10,000	68,780	6.8780	6.163	6.037	6.163	6.082	6.172	11,180	6.1520	-0.14%
2018-05-14	0	6.900	6.850	6.900	6.900	6.950	15,000	104,030	6.9353	6.172	6.127	6.172	6.172	6.216	16,770	6.2032	-2.13%
2018-05-11	0	7.050	6.960	7.060	7.050	7.140	7,000	49,580	7.0829	6.306	6.225	6.315	6.306	6.386	7,826	6.3352	0.71%
2018-05-10	0	7.000	6.950	7.120	7.000	7.130	10,000	70,510	7.0510	6.261	6.216	6.368	6.261	6.377	11,180	6.3067	-1.82%
2018-05-09	0	7.130	6.950	7.130	7.150	7.150	7,000	49,950	7.1357	6.377	6.216	6.377	6.395	6.395	7,826	6.3825	1.86%
2018-05-08	0	7.000	6.950	7.090	7.000	7.000	63,000	441,270	7.0043	6.261	6.216	6.342	6.261	6.261	70,435	6.2649	-1.27%
2018-05-07	0	7.090	6.950	7.090	7.100	7.100	7,000	49,650	7.0929	6.342	6.216	6.342	6.351	6.351	7,826	6.3441	0.57%
2018-05-04	0	7.050	6.950	7.070	7.050	7.070	8,000	56,520	7.0650	6.306	6.216	6.324	6.306	6.324	8,944	6.3192	2.17%
2018-05-03	0	6.900	6.900	6.950	6.900	7.150	8,000	56,250	7.0313	6.172	6.172	6.216	6.172	6.395	8,944	6.2890	-2.54%
2018-05-02	0	7.080	7.000	7.080	7.000	7.100	7,000	49,470	7.0671	6.333	6.261	6.333	6.261	6.351	7,826	6.3211	-1.67%
2018-04-30	0	7.200	7.000	7.210	7.200	7.210	8,000	57,660	7.2075	6.440	6.261	6.449	6.440	6.449	8,944	6.4467	1.41%
2018-04-27	0	7.100	6.950	7.100	-	-	7,000	49,700	7.1000	6.351	6.216	6.351	-	-	7,826	6.3505	0.00%
2018-04-26	0	7.100	6.950	7.100	7.100	7.100	8,000	56,800	7.1000	6.351	6.216	6.351	6.351	6.351	8,944	6.3505	0.71%
2018-04-25	0	7.050	6.950	7.050	7.000	7.050	7,000	49,250	7.0357	6.306	6.216	6.306	6.261	6.306	7,826	6.2930	0.71%
2018-04-24	0	7.000	7.000	7.100	6.950	7.000	9,000	62,850	6.9833	6.261	6.261	6.351	6.216	6.261	10,062	6.2462	2.34%
2018-04-23	0	6.840	6.800	6.840	6.840	7.150	15,000	103,860	6.9240	6.118	6.082	6.118	6.118	6.395	16,770	6.1931	-0.73%
2018-04-20	0	6.890	6.700	6.900	6.850	7.040	16,000	111,300	6.9563	6.163	5.993	6.172	6.127	6.297	17,888	6.2220	-3.64%
2018-04-19	0	7.150	6.950	7.150	6.950	7.150	39,000	273,500	7.0128	6.395	6.216	6.395	6.216	6.395	43,603	6.2726	1.56%
2018-04-18	0	7.040	6.950	7.070	7.000	7.100	22,000	154,670	7.0305	6.297	6.216	6.324	6.261	6.351	24,596	6.2883	-0.56%
2018-04-17	0	7.080	6.850	7.070	6.950	7.200	62,000	435,850	7.0298	6.333	6.127	6.324	6.216	6.440	69,317	6.2878	-1.67%
2018-04-16	0	7.200	6.950	7.220	7.000	7.240	48,000	338,820	7.0588	6.440	6.216	6.458	6.261	6.476	53,665	6.3136	-0.55%
2018-04-13	0	7.240	7.100	7.240	7.230	7.250	9,000	65,140	7.2378	6.476	6.351	6.476	6.467	6.485	10,062	6.4738	0.00%
2018-04-12	0	7.240	7.150	7.240	7.240	7.250	9,000	65,170	7.2411	6.476	6.395	6.476	6.476	6.485	10,062	6.4767	0.70%
2018-04-11	0	7.190	7.100	7.190	7.190	7.250	10,000	72,040	7.2040	6.431	6.351	6.431	6.431	6.485	11,180	6.4436	0.42%
2018-04-10	0	7.160	7.000	7.180	7.100	7.220	21,000	150,220	7.1533	6.404	6.261	6.422	6.351	6.458	23,478	6.3982	0.14%
2018-04-09	0	7.150	7.130	7.150	6.480	7.180	43,000	297,560	6.9200	6.395	6.377	6.395	5.796	6.422	48,075	6.1895	-0.69%
2018-04-06	0	7.200	7.100	7.200	7.200	7.260	21,000	152,260	7.2505	6.440	6.351	6.440	6.440	6.494	23,478	6.4851	0.42%
2018-04-04	0	7.170	7.100	7.170	7.170	7.250	10,000	72,100	7.2100	6.413	6.351	6.413	6.413	6.485	11,180	6.4489	-0.42%
2018-04-03	0	7.200	7.100	7.200	7.100	7.260	23,000	164,420	7.1487	6.440	6.351	6.440	6.351	6.494	25,714	6.3941	-0.69%
2018-03-29	0	7.250	7.110	7.290	7.050	7.300	14,000	100,980	7.2129	6.485	6.359	6.520	6.306	6.529	15,652	6.4515	0.69%
2018-03-28	0	7.200	7.060	7.200	7.200	7.210	10,000	72,080	7.2080	6.440	6.315	6.440	6.440	6.449	11,180	6.4471	0.00%
2018-03-27	0	7.200	7.040	7.200	7.060	7.210	36,000	258,150	7.1708	6.440	6.297	6.440	6.315	6.449	40,249	6.4139	1.12%
2018-03-26	0	7.120	7.120	7.350	7.040	7.120	32,000	227,330	7.1041	6.368	6.368	6.574	6.297	6.368	35,777	6.3542	1.14%
2018-03-23	0	7.040	7.000	7.040	6.900	7.050	149,000	1,039,710	6.9779	6.297	6.261	6.297	6.172	6.306	166,584	6.2413	2.92%
2018-03-22	0	6.840	6.790	6.840	6.790	7.000	33,000	226,530	6.8645	6.118	6.073	6.118	6.073	6.261	36,895	6.1399	-0.58%
2018-03-21	0	6.880	6.800	6.890	6.850	6.990	20,000	138,500	6.9250	6.154	6.082	6.163	6.127	6.252	22,360	6.1940	-0.29%
2018-03-20	0	6.900	6.800	6.900	6.800	6.950	21,000	144,520	6.8819	6.172	6.082	6.172	6.082	6.216	23,478	6.1555	0.00%
2018-03-19	0	6.900	6.860	6.900	6.890	6.900	14,000	96,590	6.8993	6.172	6.136	6.172	6.163	6.172	15,652	6.1710	0.00%
2018-03-16	0	6.900	6.810	6.900	6.850	6.950	19,000	131,050	6.8974	6.172	6.091	6.172	6.127	6.216	21,242	6.1693	1.32%
2018-03-15	0	6.810	6.720	6.820	6.610	6.950	94,000	643,720	6.8481	6.091	6.011	6.100	5.912	6.216	105,094	6.1252	-2.01%
2018-03-14	0	6.950	6.950	7.000	6.560	6.940	43,000	294,860	6.8572	6.216	6.216	6.261	5.868	6.207	48,075	6.1334	0.72%
2018-03-13	0	6.900	6.880	6.950	6.890	7.130	109,000	758,510	6.9588	6.172	6.154	6.216	6.163	6.377	121,864	6.2242	-0.58%
2018-03-12	0	6.940	6.890	6.940	6.300	7.000	304,000	2,061,390	6.7809	6.207	6.163	6.207	5.635	6.261	339,877	6.0651	-0.86%
2018-03-09	0	7.000	6.950	7.000	7.000	7.140	27,000	190,070	7.0396	6.261	6.216	6.261	6.261	6.386	30,186	6.2965	-2.37%
2018-03-08	0	7.170	7.100	7.170	7.000	7.200	17,000	121,650	7.1559	6.413	6.351	6.413	6.261	6.440	19,006	6.4005	-0.14%
2018-03-07	0	7.180	7.100	7.180	7.180	7.380	17,000	122,250	7.1912	6.422	6.351	6.422	6.422	6.601	19,006	6.4321	-0.28%
2018-03-06	0	7.200	7.100	7.200	7.110	7.290	20,000	143,420	7.1710	6.440	6.351	6.440	6.359	6.520	22,360	6.4140	-1.50%
2018-03-05	0	7.310	7.300	7.340	7.200	7.370	19,000	137,830	7.2542	6.538	6.529	6.565	6.440	6.592	21,242	6.4885	0.97%
2018-03-02	0	7.240	7.200	7.250	7.100	7.300	15,000	108,390	7.2260	6.476	6.440	6.485	6.351	6.529	16,770	6.4632	-0.28%
2018-03-01	0	7.260	7.160	7.260	7.240	7.300	15,000	109,240	7.2827	6.494	6.404	6.494	6.476	6.529	16,770	6.5139	1.40%
2018-02-28	0	7.160	7.130	7.170	7.110	7.270	20,000	143,800	7.1900	6.404	6.377	6.413	6.359	6.503	22,360	6.4310	0.28%
2018-02-27	0	7.140	7.070	7.150	7.040	7.400	73,000	521,890	7.1492	6.386	6.324	6.395	6.297	6.619	81,615	6.3945	-2.59%
2018-02-26	0	7.330	7.200	7.350	7.200	7.390	42,000	305,840	7.2819	6.556	6.440	6.574	6.440	6.610	46,957	6.5132	0.41%
2018-02-23	0	7.300	7.300	7.320	7.050	7.400	72,000	521,940	7.2492	6.529	6.529	6.547	6.306	6.619	80,497	6.4840	0.27%
2018-02-22	0	7.280	7.150	7.280	7.100	7.680	45,000	326,230	7.2496	6.512	6.395	6.512	6.351	6.869	50,311	6.4843	-3.83%
2018-02-21	0	7.570	7.400	7.570	7.000	7.590	49,000	351,110	7.1655	6.771	6.619	6.771	6.261	6.789	54,783	6.4091	5.43%
2018-02-20	0	7.180	7.100	7.180	6.450	7.280	278,000	1,883,850	6.7764	6.422	6.351	6.422	5.769	6.512	310,809	6.0611	12.19%
2018-02-15	0	6.400	6.350	6.400	6.350	6.400	21,000	133,600	6.3619	5.724	5.680	5.724	5.680	5.724	23,478	5.6904	1.91%
2018-02-14	0	6.280	6.200	6.290	6.200	6.350	60,000	376,710	6.2785	5.617	5.546	5.626	5.546	5.680	67,081	5.6158	1.95%
2018-02-13	0	6.160	6.010	6.150	6.150	6.470	107,000	670,750	6.2687	5.510	5.376	5.501	5.501	5.787	119,628	5.6070	-4.94%
2018-02-12	0	6.480	6.400	6.480	6.320	6.500	55,000	351,580	6.3924	5.796	5.724	5.796	5.653	5.814	61,491	5.7176	2.53%
2018-02-09	0	6.320	6.100	6.330	6.000	6.450	270,000	1,643,000	6.0852	5.653	5.456	5.662	5.367	5.769	301,864	5.4428	-1.25%
2018-02-08	0	6.400	6.300	6.400	6.300	6.420	77,000	490,410	6.3690	5.724	5.635	5.724	5.635	5.742	86,087	5.6967	-0.78%
2018-02-07	0	6.450	6.400	6.450	6.300	6.450	96,000	613,700	6.3927	5.769	5.724	5.769	5.635	5.769	107,330	5.7179	0.00%
2018-02-06	0	6.450	6.400	6.450	6.080	6.450	127,000	801,480	6.3109	5.769	5.724	5.769	5.438	5.769	141,988	5.6447	0.00%
2018-02-05	0	6.450	6.370	6.450	6.040	6.500	143,000	904,070	6.3222	5.769	5.698	5.769	5.402	5.814	159,876	5.6548	1.57%
2018-02-02	0	6.350	6.300	6.350	6.000	6.350	317,000	1,973,980	6.2271	5.680	5.635	5.680	5.367	5.680	354,411	5.5697	4.44%
2018-02-01	0	6.080	6.060	6.080	5.800	6.200	392,000	2,385,210	6.0847	5.438	5.420	5.438	5.188	5.546	438,262	5.4424	-0.49%
2018-01-31	0	6.110	6.080	6.110	6.000	6.160	161,700	982,888	6.0785	5.465	5.438	5.465	5.367	5.510	180,783	5.4368	0.33%
2018-01-30	0	6.090	6.030	6.150	5.920	6.210	437,000	2,669,030	6.1076	5.447	5.393	5.501	5.295	5.554	488,573	5.4629	2.87%
2018-01-29	0	5.920	5.910	5.920	5.850	5.960	238,000	1,406,210	5.9084	5.295	5.286	5.295	5.232	5.331	266,088	5.2848	-0.17%
2018-01-26	0	5.930	5.900	5.930	5.350	6.060	578,000	3,332,850	5.7662	5.304	5.277	5.304	4.785	5.420	646,213	5.1575	10.84%
2018-01-25	0	5.350	5.250	5.300	4.670	5.500	6,932,000	30,090,070	4.3407	4.785	4.696	4.741	4.177	4.919	7,750,089	3.8825	12.16%
2018-01-24	0	4.770	4.640	4.780	4.600	4.790	103,000	483,910	4.6982	4.266	4.150	4.275	4.114	4.284	115,156	4.2022	0.21%
2018-01-23	0	4.760	4.700	4.760	4.650	4.800	30,000	143,250	4.7750	4.258	4.204	4.258	4.159	4.293	33,540	4.2710	-0.42%
2018-01-22	0	4.780	4.640	4.800	4.600	4.800	85,000	399,550	4.7006	4.275	4.150	4.293	4.114	4.293	95,031	4.2044	2.36%
2018-01-19	0	4.670	4.600	4.680	4.600	4.780	42,000	196,440	4.6771	4.177	4.114	4.186	4.114	4.275	46,957	4.1834	0.00%
2018-01-18	0	4.670	4.610	4.700	4.630	4.900	44,000	205,620	4.6732	4.177	4.123	4.204	4.141	4.383	49,193	4.1799	-0.64%
2018-01-17	0	4.700	4.620	4.720	4.610	4.720	43,000	200,610	4.6653	4.204	4.132	4.222	4.123	4.222	48,075	4.1729	0.00%
2018-01-16	0	4.700	4.610	4.710	4.590	4.760	24,000	112,390	4.6829	4.204	4.123	4.213	4.105	4.258	26,832	4.1886	-0.42%
2018-01-15	0	4.720	4.660	4.720	4.640	4.790	19,000	89,710	4.7216	4.222	4.168	4.222	4.150	4.284	21,242	4.2232	0.21%
2018-01-12	0	4.710	4.650	4.710	4.610	4.730	20,000	94,000	4.7000	4.213	4.159	4.213	4.123	4.231	22,360	4.2039	-1.26%
2018-01-11	0	4.770	4.710	4.770	4.720	4.790	26,000	123,690	4.7573	4.266	4.213	4.266	4.222	4.284	29,068	4.2551	-0.42%
2018-01-10	0	4.790	4.710	4.790	4.610	4.850	14,000	66,770	4.7693	4.284	4.213	4.284	4.123	4.338	15,652	4.2658	0.42%
2018-01-09	0	4.770	4.700	4.780	4.680	4.900	63,000	300,160	4.7644	4.266	4.204	4.275	4.186	4.383	70,435	4.2615	-2.25%
2018-01-08	0	4.880	4.800	4.870	4.810	4.930	16,000	78,050	4.8781	4.365	4.293	4.356	4.302	4.410	17,888	4.3632	-0.41%
2018-01-05	0	4.900	4.850	4.910	4.850	4.930	14,000	68,570	4.8979	4.383	4.338	4.392	4.338	4.410	15,652	4.3808	-0.41%
2018-01-04	0	4.920	4.900	4.930	4.860	4.950	18,000	88,280	4.9044	4.401	4.383	4.410	4.347	4.427	20,124	4.3867	-0.61%
2018-01-03	0	4.950	4.910	4.950	4.850	4.970	16,000	79,100	4.9438	4.427	4.392	4.427	4.338	4.445	17,888	4.4219	0.00%
2018-01-02	0	4.950	4.900	4.950	4.930	4.950	10,000	49,430	4.9430	4.427	4.383	4.427	4.410	4.427	11,180	4.4212	0.41%
2017-12-29	0	4.930	4.890	4.930	4.770	4.950	34,000	167,140	4.9159	4.410	4.374	4.410	4.266	4.427	38,013	4.3970	-0.40%
2017-12-28	0	4.950	4.870	4.950	4.830	4.980	27,000	133,060	4.9281	4.427	4.356	4.427	4.320	4.454	30,186	4.4079	1.43%
2017-12-27	0	4.880	4.830	4.890	4.700	4.900	231,000	1,109,920	4.8048	4.365	4.320	4.374	4.204	4.383	258,262	4.2977	-0.41%
2017-12-22	0	4.900	4.840	4.900	4.800	4.900	53,000	257,770	4.8636	4.383	4.329	4.383	4.293	4.383	59,255	4.3502	-0.20%
2017-12-21	0	4.910	4.860	4.910	4.820	4.990	34,000	168,150	4.9456	4.392	4.347	4.392	4.311	4.463	38,013	4.4235	-0.81%
2017-12-20	0	4.950	4.900	4.970	4.930	5.000	34,000	169,040	4.9718	4.427	4.383	4.445	4.410	4.472	38,013	4.4470	-0.80%
2017-12-19	0	4.990	4.950	4.990	4.930	5.100	29,000	144,380	4.9786	4.463	4.427	4.463	4.410	4.562	32,422	4.4531	0.00%
2017-12-18	0	4.990	4.940	4.990	4.930	5.000	29,000	144,370	4.9783	4.463	4.419	4.463	4.410	4.472	32,422	4.4528	0.20%
2017-12-15	0	4.980	4.940	4.980	4.930	5.000	30,000	149,180	4.9727	4.454	4.419	4.454	4.410	4.472	33,540	4.4478	-0.40%
2017-12-14	0	5.000	4.900	5.000	4.760	5.000	47,000	230,830	4.9113	4.472	4.383	4.472	4.258	4.472	52,547	4.3928	2.67%
2017-12-13	0	4.870	4.730	4.890	4.710	4.950	83,000	404,160	4.8694	4.356	4.231	4.374	4.213	4.427	92,795	4.3554	-0.20%
2017-12-12	0	4.880	4.860	4.880	4.860	4.960	67,000	328,440	4.9021	4.365	4.347	4.365	4.347	4.436	74,907	4.3846	-1.61%
2017-12-11	0	4.960	4.860	4.960	4.950	5.000	34,000	169,370	4.9815	4.436	4.347	4.436	4.427	4.472	38,013	4.4556	0.20%
2017-12-08	0	4.950	4.900	4.950	4.910	5.000	37,000	183,810	4.9678	4.427	4.383	4.427	4.392	4.472	41,367	4.4434	-0.80%
2017-12-07	0	4.990	4.980	4.990	4.960	5.010	30,000	149,830	4.9943	4.463	4.454	4.463	4.436	4.481	33,540	4.4671	-0.20%
2017-12-06	0	5.000	4.950	5.000	4.920	5.080	25,000	124,690	4.9876	4.472	4.427	4.472	4.401	4.544	27,950	4.4611	0.00%
2017-12-05	0	5.000	4.960	5.000	4.960	5.020	34,000	169,970	4.9991	4.472	4.436	4.472	4.436	4.490	38,013	4.4714	0.00%
2017-12-04	0	5.000	4.980	5.000	4.960	5.010	35,000	174,850	4.9957	4.472	4.454	4.472	4.436	4.481	39,131	4.4684	0.20%
2017-12-01	0	4.990	4.900	5.000	4.950	5.010	35,000	174,740	4.9926	4.463	4.383	4.472	4.427	4.481	39,131	4.4656	-0.40%
2017-11-30	0	5.010	4.990	5.010	4.750	5.010	130,000	646,760	4.9751	4.481	4.463	4.481	4.249	4.481	145,342	4.4499	0.20%
2017-11-29	0	5.000	4.970	5.000	4.960	5.010	32,000	159,890	4.9966	4.472	4.445	4.472	4.436	4.481	35,777	4.4691	0.20%
2017-11-28	0	4.990	4.960	5.010	4.940	5.010	34,000	169,550	4.9868	4.463	4.436	4.481	4.419	4.481	38,013	4.4604	0.00%
2017-11-27	0	4.990	4.970	4.990	4.900	5.010	35,000	174,390	4.9826	4.463	4.445	4.463	4.383	4.481	39,131	4.4566	0.00%
2017-11-24	0	4.990	4.940	4.990	4.920	5.010	37,000	184,350	4.9824	4.463	4.419	4.463	4.401	4.481	41,367	4.4565	0.81%
2017-11-23	0	4.950	4.930	4.950	4.900	5.010	33,000	163,250	4.9470	4.427	4.410	4.427	4.383	4.481	36,895	4.4248	0.00%
2017-11-22	0	4.950	4.940	4.950	4.850	4.960	70,000	343,200	4.9029	4.427	4.419	4.427	4.338	4.436	78,261	4.3853	-1.00%
2017-11-21	0	5.000	4.960	5.000	4.930	5.010	28,000	139,630	4.9868	4.472	4.436	4.472	4.410	4.481	31,304	4.4604	0.60%
2017-11-20	0	4.970	4.910	5.000	4.800	5.010	245,000	1,205,730	4.9213	4.445	4.392	4.472	4.293	4.481	273,914	4.4019	-0.40%
2017-11-17	0	4.990	4.970	4.990	4.750	5.010	168,000	821,900	4.8923	4.463	4.445	4.463	4.249	4.481	187,827	4.3758	-0.20%
2017-11-16	0	5.000	4.960	5.010	4.960	5.010	39,000	194,870	4.9967	4.472	4.436	4.481	4.436	4.481	43,603	4.4692	0.00%
2017-11-15	0	5.000	4.990	5.000	4.920	5.010	44,000	219,580	4.9905	4.472	4.463	4.472	4.401	4.481	49,193	4.4637	0.20%
2017-11-14	0	4.990	4.940	4.970	4.910	5.010	52,000	258,510	4.9713	4.463	4.419	4.445	4.392	4.481	58,137	4.4466	-0.20%
2017-11-13	0	5.000	4.960	5.000	4.870	5.000	80,000	397,980	4.9748	4.472	4.436	4.472	4.356	4.472	89,441	4.4496	0.00%
2017-11-10	0	5.000	4.980	5.000	4.960	5.010	43,000	214,630	4.9914	4.472	4.454	4.472	4.436	4.481	48,075	4.4645	0.00%
2017-11-09	0	5.000	4.990	5.010	4.950	5.010	54,000	269,240	4.9859	4.472	4.463	4.481	4.427	4.481	60,373	4.4596	-0.20%
2017-11-08	0	5.010	5.000	5.010	4.860	5.010	124,000	617,770	4.9820	4.481	4.472	4.481	4.347	4.481	138,634	4.4561	0.40%
2017-11-07	0	4.990	4.950	5.010	4.850	5.010	92,000	457,000	4.9674	4.463	4.427	4.481	4.338	4.481	102,857	4.4430	0.20%
2017-11-06	0	4.980	4.980	5.000	4.850	5.000	48,000	239,210	4.9835	4.454	4.454	4.472	4.338	4.472	53,665	4.4575	-0.40%
2017-11-03	0	5.000	4.970	5.000	4.870	5.000	133,000	663,440	4.9883	4.472	4.445	4.472	4.356	4.472	148,696	4.4617	0.00%
2017-11-02	0	5.000	4.900	5.000	4.900	5.010	103,000	514,310	4.9933	4.472	4.383	4.472	4.383	4.481	115,156	4.4662	0.00%
2017-11-01	0	5.000	4.980	5.000	4.920	5.010	46,000	229,250	4.9837	4.472	4.454	4.472	4.401	4.481	51,429	4.4576	-0.20%
2017-10-31	0	5.010	4.980	5.010	4.950	5.010	44,000	220,090	5.0020	4.481	4.454	4.481	4.427	4.481	49,193	4.4740	0.00%
2017-10-30	0	5.010	4.970	5.010	4.930	5.010	55,000	274,620	4.9931	4.481	4.445	4.481	4.410	4.481	61,491	4.4660	0.00%
2017-10-27	0	5.010	4.970	5.010	4.940	5.010	57,000	284,670	4.9942	4.481	4.445	4.481	4.419	4.481	63,727	4.4670	0.20%
2017-10-26	0	5.000	4.980	5.000	4.970	5.020	91,000	454,330	4.9926	4.472	4.454	4.472	4.445	4.490	101,739	4.4656	0.00%
2017-10-25	0	5.000	4.990	5.000	4.970	5.020	55,000	275,270	5.0049	4.472	4.463	4.472	4.445	4.490	61,491	4.4766	-0.79%
2017-10-24	0	5.040	5.000	5.040	5.000	5.040	45,000	225,840	5.0187	4.508	4.472	4.508	4.472	4.508	50,311	4.4889	0.40%
2017-10-23	0	5.020	5.000	5.020	5.000	5.020	53,000	265,900	5.0170	4.490	4.472	4.490	4.472	4.490	59,255	4.4874	0.00%
2017-10-20	0	5.020	5.000	5.020	4.980	5.020	103,000	516,560	5.0151	4.490	4.472	4.490	4.454	4.490	115,156	4.4858	0.60%
2017-10-19	0	4.990	4.990	5.020	4.980	5.020	131,000	656,380	5.0105	4.463	4.463	4.490	4.454	4.490	146,460	4.4816	0.20%
2017-10-18	0	4.980	4.980	5.000	4.980	5.300	1,791,000	9,155,750	5.1121	4.454	4.454	4.472	4.454	4.741	2,002,367	4.5725	-3.86%
2017-10-17	0	5.180	5.180	5.250	5.130	5.290	1,036,000	5,372,460	5.1858	4.633	4.633	4.696	4.588	4.732	1,158,265	4.6384	-3.36%
2017-10-16	0	5.360	5.310	5.360	5.300	5.730	188,000	1,014,250	5.3949	4.794	4.749	4.794	4.741	5.125	210,187	4.8255	-6.62%
2017-10-13	0	5.740	5.700	5.740	5.500	5.840	193,000	1,102,260	5.7112	5.134	5.098	5.134	4.919	5.224	215,777	5.1083	0.70%
2017-10-12	0	5.700	5.610	5.700	5.600	5.750	96,000	545,860	5.6860	5.098	5.018	5.098	5.009	5.143	107,330	5.0858	0.35%
2017-10-11	0	5.680	5.650	5.680	5.500	5.760	101,000	574,550	5.6886	5.080	5.054	5.080	4.919	5.152	112,920	5.0881	0.71%
2017-10-10	0	5.640	5.570	5.640	5.400	5.700	212,000	1,197,660	5.6493	5.045	4.982	5.045	4.830	5.098	237,019	5.0530	-0.70%
2017-10-09	0	5.680	5.650	5.680	5.600	5.690	57,000	323,130	5.6689	5.080	5.054	5.080	5.009	5.089	63,727	5.0705	1.07%
2017-10-06	0	5.620	5.580	5.640	5.580	5.650	38,000	213,780	5.6258	5.027	4.991	5.045	4.991	5.054	42,485	5.0319	0.00%
2017-10-04	0	5.620	5.600	5.640	5.600	5.680	59,000	333,280	5.6488	5.027	5.009	5.045	5.009	5.080	65,963	5.0525	-0.53%
2017-10-03	0	5.650	5.580	5.670	5.600	5.700	23,000	130,350	5.6674	5.054	4.991	5.071	5.009	5.098	25,714	5.0691	0.00%
2017-09-29	0	5.650	5.630	5.650	5.610	5.650	138,000	775,640	5.6206	5.054	5.036	5.054	5.018	5.054	154,286	5.0273	0.53%
2017-09-28	0	5.620	5.600	5.620	5.600	5.700	150,000	845,140	5.6343	5.027	5.009	5.027	5.009	5.098	167,702	5.0395	-0.35%
2017-09-27	0	5.640	5.630	5.640	5.600	5.690	65,000	366,260	5.6348	5.045	5.036	5.045	5.009	5.089	72,671	5.0400	-0.88%
2017-09-26	0	5.690	5.660	5.690	5.680	5.690	122,000	693,680	5.6859	5.089	5.063	5.089	5.080	5.089	136,398	5.0857	0.18%
2017-09-25	0	5.680	5.650	5.680	5.580	5.710	195,000	1,106,770	5.6757	5.080	5.054	5.080	4.991	5.107	218,013	5.0766	1.43%
2017-09-22	0	5.600	5.500	5.600	5.540	5.640	28,000	156,800	5.6000	5.009	4.919	5.009	4.955	5.045	31,304	5.0089	-0.71%
2017-09-21	0	5.640	5.630	5.640	5.630	5.670	179,000	1,010,030	5.6426	5.045	5.036	5.045	5.036	5.071	200,125	5.0470	-0.70%
2017-09-20	0	5.680	5.650	5.680	5.660	5.690	275,000	1,562,740	5.6827	5.080	5.054	5.080	5.063	5.089	307,454	5.0828	-0.35%
2017-09-19	0	5.700	5.670	5.700	5.600	5.700	827,000	4,703,410	5.6873	5.098	5.071	5.098	5.009	5.098	924,599	5.0870	0.00%
2017-09-18	0	5.700	5.670	5.700	5.500	5.720	1,068,000	6,047,300	5.6623	5.098	5.071	5.098	4.919	5.116	1,194,041	5.0646	0.00%
2017-09-15	0	5.700	5.650	5.700	5.680	5.860	1,024,000	5,860,160	5.7228	5.098	5.054	5.098	5.080	5.241	1,144,849	5.1187	-0.18%
2017-09-14	0	5.710	5.680	5.730	5.700	5.790	1,062,000	6,132,060	5.7741	5.107	5.080	5.125	5.098	5.179	1,187,333	5.1646	-1.55%
2017-09-13	0	5.800	5.780	5.800	5.790	5.850	130,000	752,970	5.7921	5.188	5.170	5.188	5.179	5.232	145,342	5.1807	0.00%
2017-09-12	0	5.800	5.780	5.800	5.730	5.800	288,000	1,659,200	5.7611	5.188	5.170	5.188	5.125	5.188	321,989	5.1530	0.17%
2017-09-11	0	5.790	5.750	5.790	5.690	5.830	858,000	4,970,150	5.7927	5.179	5.143	5.179	5.089	5.215	959,258	5.1812	0.17%
2017-09-08	0	5.780	5.770	5.780	5.780	5.900	843,000	4,917,280	5.8331	5.170	5.161	5.170	5.170	5.277	942,488	5.2173	-0.34%
2017-09-07	0	5.800	5.780	5.800	5.800	5.900	1,790,000	10,443,750	5.8345	5.188	5.170	5.188	5.188	5.277	2,001,249	5.2186	-2.19%
2017-09-06	0	5.930	5.900	5.930	5.860	5.960	156,000	920,790	5.9025	5.304	5.277	5.304	5.241	5.331	174,411	5.2794	0.00%
2017-09-05	0	5.930	5.900	5.930	5.860	5.950	143,000	842,510	5.8917	5.304	5.277	5.304	5.241	5.322	159,876	5.2698	0.51%
2017-09-04	0	5.900	5.890	5.900	5.880	5.990	124,000	731,820	5.9018	5.277	5.268	5.277	5.259	5.358	138,634	5.2788	-0.34%
2017-09-01	0	5.920	5.900	5.920	5.860	6.000	136,000	801,730	5.8951	5.295	5.277	5.295	5.241	5.367	152,050	5.2728	-0.34%
2017-08-31	0	5.940	5.920	5.940	5.880	5.980	178,000	1,054,550	5.9244	5.313	5.295	5.313	5.259	5.349	199,007	5.2991	-0.34%
2017-08-30	0	5.960	5.940	5.960	5.900	5.970	129,000	767,200	5.9473	5.331	5.313	5.331	5.277	5.340	144,224	5.3195	0.51%
2017-08-29	0	5.930	5.920	5.930	5.890	5.980	151,000	895,320	5.9293	5.304	5.295	5.304	5.268	5.349	168,820	5.3034	-0.50%
2017-08-28	0	5.960	5.900	5.960	5.730	5.980	340,000	1,996,130	5.8710	5.331	5.277	5.331	5.125	5.349	380,126	5.2512	-0.33%
2017-08-25	0	5.980	5.960	5.980	5.850	6.000	164,000	970,980	5.9206	5.349	5.331	5.349	5.232	5.367	183,355	5.2956	0.00%
2017-08-24	0	5.980	5.950	5.980	5.910	6.070	138,000	823,290	5.9659	5.349	5.322	5.349	5.286	5.429	154,286	5.3361	0.84%
2017-08-22	0	5.930	5.920	5.940	5.850	5.950	135,000	799,110	5.9193	5.304	5.295	5.313	5.232	5.322	150,932	5.2945	-0.50%
2017-08-21	0	5.960	5.910	5.980	5.880	6.000	122,000	722,190	5.9196	5.331	5.286	5.349	5.259	5.367	136,398	5.2947	1.02%
2017-08-18	0	5.900	5.890	5.900	5.850	5.980	191,000	1,132,490	5.9293	5.277	5.268	5.277	5.232	5.349	213,541	5.3034	-0.51%
2017-08-17	0	5.930	5.920	5.930	5.880	6.180	238,000	1,420,290	5.9676	5.304	5.295	5.304	5.259	5.528	266,088	5.3377	0.00%
2017-08-16	0	5.930	5.920	5.930	5.910	5.960	184,000	1,092,560	5.9378	5.304	5.295	5.304	5.286	5.331	205,715	5.3110	-0.17%
2017-08-15	0	5.940	5.920	5.940	5.910	5.980	237,000	1,408,980	5.9451	5.313	5.295	5.313	5.286	5.349	264,970	5.3175	0.34%
2017-08-14	0	5.920	5.880	5.920	5.880	5.950	287,000	1,700,960	5.9267	5.295	5.259	5.295	5.259	5.322	320,871	5.3011	-0.67%
2017-08-11	0	5.960	5.950	5.960	5.760	6.000	502,000	2,948,610	5.8737	5.331	5.322	5.331	5.152	5.367	561,244	5.2537	-0.17%
2017-08-10	0	5.970	5.950	5.970	5.870	5.980	202,000	1,198,290	5.9321	5.340	5.322	5.340	5.250	5.349	225,839	5.3059	-0.83%
2017-08-09	0	6.020	6.000	6.020	5.980	6.020	96,000	575,810	5.9980	5.385	5.367	5.385	5.349	5.385	107,330	5.3649	0.00%
2017-08-08	0	6.020	6.000	6.020	5.900	6.030	132,000	788,240	5.9715	5.385	5.367	5.385	5.277	5.393	147,578	5.3412	1.35%
2017-08-07	0	5.940	5.920	5.940	5.790	5.990	367,000	2,159,160	5.8833	5.313	5.295	5.313	5.179	5.358	410,312	5.2622	1.89%
2017-08-04	0	5.830	5.810	5.830	5.600	5.830	232,000	1,328,920	5.7281	5.215	5.197	5.215	5.009	5.215	259,380	5.1235	2.28%
2017-08-03	0	5.700	5.650	5.700	5.470	5.730	535,000	2,988,020	5.5851	5.098	5.054	5.098	4.893	5.125	598,139	4.9955	3.45%
2017-08-02	0	5.510	5.510	5.550	5.110	5.600	262,000	1,422,830	5.4306	4.928	4.928	4.964	4.571	5.009	292,920	4.8574	2.04%
2017-08-01	0	5.400	5.350	5.450	4.950	5.400	516,000	2,692,050	5.2172	4.830	4.785	4.875	4.427	4.830	576,896	4.6664	0.00%
2017-07-31	0	5.400	5.350	5.500	5.380	5.550	181,000	986,660	5.4512	4.830	4.785	4.919	4.812	4.964	202,361	4.8757	-1.82%
2017-07-28	0	5.500	5.450	5.500	5.030	5.500	255,000	1,348,480	5.2882	4.919	4.875	4.919	4.499	4.919	285,094	4.7299	5.97%
2017-07-27	0	5.190	4.950	5.190	4.950	5.200	401,000	2,033,510	5.0711	4.642	4.427	4.642	4.427	4.651	448,325	4.5358	4.01%
2017-07-26	0	4.990	4.750	4.990	4.800	5.000	15,000	74,650	4.9767	4.463	4.249	4.463	4.293	4.472	16,770	4.4513	-0.20%
2017-07-25	0	5.000	4.900	5.000	4.680	5.000	241,000	1,174,300	4.8726	4.472	4.383	4.472	4.186	4.472	269,442	4.3583	6.38%
2017-07-24	0	4.700	4.650	4.700	4.390	4.700	228,000	1,043,130	4.5751	4.204	4.159	4.204	3.927	4.204	254,908	4.0922	5.62%
2017-07-21	0	4.450	4.450	4.600	4.440	4.600	13,000	59,540	4.5800	3.980	3.980	4.114	3.971	4.114	14,534	4.0965	-3.26%
2017-07-20	0	4.600	4.370	4.690	4.440	4.600	658,000	2,960,910	4.4999	4.114	3.909	4.195	3.971	4.114	735,655	4.0249	2.45%
2017-07-19	0	4.490	4.340	4.490	4.170	4.500	320,000	1,349,180	4.2162	4.016	3.882	4.016	3.730	4.025	357,765	3.7711	7.42%
2017-07-18	0	4.180	4.100	4.180	4.040	4.180	311,000	1,282,640	4.1242	3.739	3.667	3.739	3.614	3.739	347,703	3.6889	3.47%
2017-07-17	0	4.040	4.040	4.190	3.900	4.040	182,000	720,430	3.9584	3.614	3.614	3.748	3.488	3.614	203,479	3.5406	7.73%
2017-07-14	0	3.750	3.680	3.900	-	-	0	0	-	3.354	3.292	3.488	-	-	0	-	0.00%
2017-07-13	0	3.750	3.750	3.890	3.700	3.700	1,000	3,700	3.7000	3.354	3.354	3.479	3.309	3.309	1,118	3.3094	-2.60%
2017-07-12	0	3.850	3.830	3.900	3.850	3.880	46,000	178,000	3.8696	3.444	3.426	3.488	3.444	3.470	51,429	3.4611	0.00%
2017-07-11	0	3.850	3.850	3.900	3.850	3.880	381,000	1,481,130	3.8875	3.444	3.444	3.488	3.444	3.470	425,964	3.4771	-2.53%
2017-07-10	0	3.950	3.800	3.970	3.900	4.010	424,000	1,672,350	3.9442	3.533	3.399	3.551	3.488	3.587	474,039	3.5279	-1.00%
2017-07-07	0	3.990	3.690	4.060	3.790	3.990	291,000	1,145,040	3.9348	3.569	3.300	3.631	3.390	3.569	325,343	3.5195	5.00%
2017-07-06	0	3.800	3.680	3.810	3.660	3.830	1,098,000	4,193,020	3.8188	3.399	3.292	3.408	3.274	3.426	1,227,582	3.4157	1.33%
2017-07-05	0	3.750	3.720	3.850	3.750	3.750	48,000	180,000	3.7500	3.354	3.327	3.444	3.354	3.354	53,665	3.3542	-2.85%
2017-07-04	0	3.860	3.810	3.870	3.860	3.870	39,000	150,630	3.8623	3.453	3.408	3.461	3.453	3.461	43,603	3.4546	4.32%
2017-07-03	0	3.700	3.700	3.720	3.690	3.870	39,000	147,940	3.7933	3.309	3.309	3.327	3.300	3.461	43,603	3.3929	0.00%
2017-06-30	0	3.700	3.700	3.730	3.640	3.880	146,000	547,930	3.7529	3.309	3.309	3.336	3.256	3.470	163,230	3.3568	0.54%
2017-06-29	0	3.680	3.670	3.680	3.680	3.880	67,000	254,950	3.8052	3.292	3.283	3.292	3.292	3.470	74,907	3.4035	-0.54%
2017-06-28	0	3.700	3.650	3.700	3.700	3.880	131,000	494,760	3.7768	3.309	3.265	3.309	3.309	3.470	146,460	3.3781	-1.33%
2017-06-27	0	3.750	3.600	3.790	3.580	3.760	83,000	300,240	3.6173	3.354	3.220	3.390	3.202	3.363	92,795	3.2355	4.17%
2017-06-26	0	3.600	3.600	3.800	3.600	3.650	100,000	360,050	3.6005	3.220	3.220	3.399	3.220	3.265	111,802	3.2204	-1.10%
2017-06-23	0	3.640	3.500	3.720	-	-	172,000	605,040	3.5177	3.256	3.131	3.327	-	-	192,299	3.1464	-0.82%
2017-06-22	0	3.670	3.630	3.780	3.610	3.700	87,000	319,000	3.6667	3.283	3.247	3.381	3.229	3.309	97,267	3.2796	3.97%
2017-06-21	0	3.530	3.520	3.670	3.530	3.530	263,000	926,640	3.5233	3.157	3.148	3.283	3.157	3.157	294,038	3.1514	-2.75%
2017-06-20	0	3.630	3.610	3.640	3.500	3.690	334,000	1,212,620	3.6306	3.247	3.229	3.256	3.131	3.300	373,417	3.2474	2.54%
2017-06-19	0	3.540	3.540	3.660	3.540	3.790	95,000	353,460	3.7206	3.166	3.166	3.274	3.166	3.390	106,212	3.3279	-7.33%
2017-06-16	0	3.820	3.770	3.820	3.650	3.880	390,000	1,471,350	3.7727	3.417	3.372	3.417	3.265	3.470	436,026	3.3745	-0.26%
2017-06-15	0	3.830	3.820	3.980	3.750	4.010	1,322,000	5,225,410	3.9527	3.426	3.417	3.560	3.354	3.587	1,478,018	3.5354	-1.29%
2017-06-14	0	3.880	3.880	3.950	3.790	3.900	142,000	550,270	3.8751	3.470	3.470	3.533	3.390	3.488	158,758	3.4661	1.31%
2017-06-13	0	3.830	3.760	3.840	3.610	3.840	84,000	315,450	3.7554	3.426	3.363	3.435	3.229	3.435	93,913	3.3589	4.64%
2017-06-12	0	3.660	3.610	3.800	3.600	3.880	485,000	1,756,830	3.6223	3.274	3.229	3.399	3.220	3.470	542,238	3.2400	1.10%
2017-06-09	0	3.620	3.620	3.780	3.590	3.700	137,000	501,940	3.6638	3.238	3.238	3.381	3.211	3.309	153,168	3.2771	-0.28%
2017-06-08	0	3.630	3.630	3.690	3.550	3.670	403,000	1,457,830	3.6174	3.247	3.247	3.300	3.175	3.283	450,561	3.2356	0.00%
2017-06-07	0	3.630	3.610	3.780	3.560	3.780	551,000	2,010,200	3.6483	3.247	3.229	3.381	3.184	3.381	616,027	3.2632	-3.46%
2017-06-06	0	3.760	3.730	3.840	3.530	3.760	495,000	1,815,360	3.6674	3.363	3.336	3.435	3.157	3.363	553,418	3.2803	1.62%
2017-06-05	0	3.700	3.700	3.850	3.680	3.850	243,000	902,400	3.7136	3.309	3.309	3.444	3.292	3.444	271,678	3.3216	-1.86%
2017-06-02	0	3.770	3.720	3.770	3.650	3.790	452,000	1,688,250	3.7351	3.372	3.327	3.372	3.265	3.390	505,343	3.3408	-0.79%
2017-06-01	0	3.800	3.750	3.820	3.710	3.800	242,000	910,730	3.7633	3.399	3.354	3.417	3.318	3.399	270,560	3.3661	3.85%
2017-05-31	0	3.850	3.840	3.860	3.700	3.950	30,560,000	99,655,070	3.2610	3.273	3.264	3.281	3.145	3.358	35,950,546	2.7720	4.62%
2017-05-29	0	3.680	3.660	3.710	3.660	3.800	934,000	3,468,000	3.7131	3.128	3.111	3.154	3.111	3.230	1,098,750	3.1563	-2.65%
2017-05-26	0	3.780	3.780	3.790	3.770	3.900	198,000	751,760	3.7968	3.213	3.213	3.222	3.205	3.315	232,926	3.2275	-3.08%
2017-05-25	0	3.900	3.700	3.900	3.920	4.060	111,000	442,700	3.9883	3.315	3.145	3.315	3.332	3.451	130,580	3.3903	-4.65%
2017-05-24	0	4.090	4.040	4.090	4.030	4.110	124,000	506,090	4.0814	3.477	3.434	3.477	3.426	3.494	145,873	3.4694	0.25%
2017-05-23	0	4.080	4.060	4.080	4.070	4.150	156,000	639,590	4.0999	3.468	3.451	3.468	3.460	3.528	183,517	3.4852	-0.73%
2017-05-22	0	4.110	4.070	4.110	4.100	4.150	17,000	70,040	4.1200	3.494	3.460	3.494	3.485	3.528	19,999	3.5022	-0.24%
2017-05-19	0	4.120	4.020	4.120	3.990	4.120	13,000	53,010	4.0777	3.502	3.417	3.502	3.392	3.502	15,293	3.4663	0.73%
2017-05-18	0	4.090	3.960	4.000	3.960	4.100	167,000	676,040	4.0481	3.477	3.366	3.400	3.366	3.485	196,457	3.4412	0.49%
2017-05-17	0	4.070	3.980	4.070	3.980	4.080	18,000	72,980	4.0544	3.460	3.383	3.460	3.383	3.468	21,175	3.4465	0.25%
2017-05-16	0	4.060	3.980	4.060	4.060	4.080	16,000	65,020	4.0638	3.451	3.383	3.451	3.451	3.468	18,822	3.4544	1.00%
2017-05-15	0	4.020	3.970	4.020	4.020	4.090	27,000	109,090	4.0404	3.417	3.375	3.417	3.417	3.477	31,763	3.4345	-0.74%
2017-05-12	0	4.050	3.980	4.050	4.040	4.120	70,000	285,400	4.0771	3.443	3.383	3.443	3.434	3.502	82,347	3.4658	-1.22%
2017-05-11	0	4.100	4.040	4.100	4.080	4.110	18,000	73,570	4.0872	3.485	3.434	3.485	3.468	3.494	21,175	3.4744	1.23%
2017-05-10	0	4.050	3.950	4.050	3.950	4.110	141,000	566,290	4.0162	3.443	3.358	3.443	3.358	3.494	165,871	3.4140	-1.22%
2017-05-09	0	4.100	4.070	4.100	4.070	4.120	33,000	135,300	4.1000	3.485	3.460	3.485	3.460	3.502	38,821	3.4852	-0.49%
2017-05-08	0	4.120	3.990	4.120	4.000	4.130	95,000	388,340	4.0878	3.502	3.392	3.502	3.400	3.511	111,757	3.4749	0.73%
2017-05-05	0	4.090	4.010	4.090	4.010	4.120	70,000	283,570	4.0510	3.477	3.409	3.477	3.409	3.502	82,347	3.4436	0.00%
2017-05-04	0	4.090	4.050	4.090	4.000	4.160	118,000	479,200	4.0610	3.477	3.443	3.477	3.400	3.536	138,814	3.4521	-1.45%
2017-05-02	0	4.150	4.020	4.150	3.920	4.190	81,000	327,320	4.0410	3.528	3.417	3.528	3.332	3.562	95,288	3.4351	2.47%
2017-04-28	0	4.050	4.010	4.050	3.950	4.160	145,000	585,800	4.0400	3.443	3.409	3.443	3.358	3.536	170,577	3.4342	-1.70%
2017-04-27	0	4.120	4.060	4.120	4.010	4.180	120,000	491,140	4.0928	3.502	3.451	3.502	3.409	3.553	141,167	3.4791	0.49%
2017-04-26	0	4.100	4.100	4.130	4.100	4.220	43,000	178,050	4.1407	3.485	3.485	3.511	3.485	3.587	50,585	3.5198	-1.68%
2017-04-25	0	4.170	4.120	4.170	4.050	4.270	91,000	373,970	4.1096	3.545	3.502	3.545	3.443	3.630	107,052	3.4934	0.00%
2017-04-24	0	4.170	4.050	4.180	4.130	4.210	127,000	529,860	4.1721	3.545	3.443	3.553	3.511	3.579	149,402	3.5465	-0.48%
2017-04-21	0	4.190	4.150	4.190	4.140	4.210	166,000	693,240	4.1761	3.562	3.528	3.562	3.519	3.579	195,281	3.5500	-0.24%
2017-04-20	0	4.200	4.180	4.200	4.180	4.210	164,000	687,730	4.1935	3.570	3.553	3.570	3.553	3.579	192,928	3.5647	0.48%
2017-04-19	0	4.180	4.170	4.180	4.130	4.200	85,000	353,880	4.1633	3.553	3.545	3.553	3.511	3.570	99,993	3.5390	-0.24%
2017-04-18	0	4.190	4.100	4.190	4.030	4.220	282,000	1,167,900	4.1415	3.562	3.485	3.562	3.426	3.587	331,743	3.5205	-0.71%
2017-04-13	0	4.220	4.190	4.220	4.000	4.240	286,000	1,173,910	4.1046	3.587	3.562	3.587	3.400	3.604	336,448	3.4891	0.00%
2017-04-12	0	4.220	4.200	4.220	3.900	4.280	627,000	2,557,230	4.0785	3.587	3.570	3.587	3.315	3.638	737,598	3.4670	0.96%
2017-04-11	0	4.180	4.160	4.180	4.150	4.250	171,000	717,220	4.1943	3.553	3.536	3.553	3.528	3.613	201,163	3.5654	-1.42%
2017-04-10	0	4.240	4.200	4.250	4.100	4.250	281,000	1,183,800	4.2128	3.604	3.570	3.613	3.485	3.613	330,566	3.5811	-0.24%
2017-04-07	0	4.250	4.230	4.280	4.100	4.280	240,000	1,014,600	4.2275	3.613	3.596	3.638	3.485	3.638	282,334	3.5936	0.95%
2017-04-06	0	4.210	4.190	4.200	4.120	4.270	236,000	992,070	4.2037	3.579	3.562	3.570	3.502	3.630	277,629	3.5734	1.45%
2017-04-05	0	4.150	4.110	4.130	4.040	4.290	505,000	2,116,270	4.1906	3.528	3.494	3.511	3.434	3.647	594,078	3.5623	0.48%
2017-04-03	0	4.130	4.060	4.130	4.000	4.200	641,000	2,616,150	4.0814	3.511	3.451	3.511	3.400	3.570	754,067	3.4694	3.25%
2017-03-31	0	4.000	3.970	4.010	3.900	4.050	330,000	1,308,460	3.9650	3.400	3.375	3.409	3.315	3.443	388,209	3.3705	0.00%
2017-03-30	0	4.000	3.920	4.010	3.880	4.050	278,000	1,105,240	3.9757	3.400	3.332	3.409	3.298	3.443	327,037	3.3796	-0.25%
2017-03-29	0	4.010	3.970	4.010	3.900	4.100	452,000	1,795,790	3.9730	3.409	3.375	3.409	3.315	3.485	531,729	3.3773	1.78%
2017-03-28	0	3.940	3.960	4.000	3.900	4.220	831,000	3,364,460	4.0487	3.349	3.366	3.400	3.315	3.587	977,582	3.4416	-1.50%
2017-03-27	0	4.000	4.030	4.050	3.800	4.130	984,000	3,884,590	3.9478	3.400	3.426	3.443	3.230	3.511	1,157,570	3.3558	1.52%
2017-03-24	0	3.940	3.940	3.950	3.540	3.950	1,670,000	6,349,370	3.8020	3.349	3.349	3.358	3.009	3.358	1,964,575	3.2319	4.23%
2017-03-23	0	3.780	3.780	3.790	3.290	4.000	4,663,000	17,555,050	3.7648	3.213	3.213	3.222	2.797	3.400	5,485,517	3.2003	20.00%
2017-03-22	0	3.150	3.120	3.180	3.070	3.250	2,715,000	8,559,790	3.1528	2.678	2.652	2.703	2.610	2.763	3,193,905	2.6800	2.27%
2017-03-21	0	3.080	3.060	3.080	3.010	3.080	2,710,000	8,215,360	3.0315	2.618	2.601	2.618	2.559	2.618	3,188,023	2.5769	-0.32%
2017-03-20	0	3.090	3.060	3.100	3.040	3.140	364,000	1,114,130	3.0608	2.627	2.601	2.635	2.584	2.669	428,207	2.6019	0.32%
2017-03-17	0	3.080	3.030	3.080	2.990	3.080	449,000	1,355,250	3.0184	2.618	2.576	2.618	2.542	2.618	528,200	2.5658	-0.32%
2017-03-16	0	3.090	3.050	3.090	3.060	3.090	54,000	166,160	3.0770	2.627	2.593	2.627	2.601	2.627	63,525	2.6157	-0.32%
2017-03-15	0	3.100	3.040	3.100	3.040	3.100	360,000	1,099,460	3.0541	2.635	2.584	2.635	2.584	2.635	423,501	2.5961	0.00%
2017-03-14	0	3.100	3.060	3.100	3.030	3.100	361,000	1,102,300	3.0535	2.635	2.601	2.635	2.576	2.635	424,678	2.5956	0.32%
2017-03-13	0	3.090	3.060	3.090	3.050	3.100	175,000	536,180	3.0639	2.627	2.601	2.627	2.593	2.635	205,869	2.6045	-0.32%
2017-03-10	0	3.100	3.060	3.100	3.050	3.100	291,000	891,510	3.0636	2.635	2.601	2.635	2.593	2.635	342,330	2.6042	-1.59%
2017-03-09	0	3.150	3.090	3.150	3.070	3.150	112,000	347,860	3.1059	2.678	2.627	2.678	2.610	2.678	131,756	2.6402	0.00%
2017-03-08	0	3.150	3.110	3.170	3.090	3.170	202,000	630,220	3.1199	2.678	2.644	2.695	2.627	2.695	237,631	2.6521	-0.63%
2017-03-07	0	3.170	3.140	3.190	3.120	3.200	120,000	378,190	3.1516	2.695	2.669	2.712	2.652	2.720	141,167	2.6790	1.28%
2017-03-06	0	3.130	3.100	3.140	3.080	3.160	447,000	1,392,080	3.1143	2.661	2.635	2.669	2.618	2.686	525,847	2.6473	-1.26%
2017-03-03	0	3.170	3.130	3.180	3.130	3.180	226,000	711,860	3.1498	2.695	2.661	2.703	2.661	2.703	265,865	2.6775	-0.63%
2017-03-02	0	3.190	3.140	3.190	3.100	3.240	506,000	1,607,180	3.1762	2.712	2.669	2.712	2.635	2.754	595,254	2.7000	-0.31%
2017-03-01	0	3.200	3.160	3.200	3.140	3.200	98,000	311,180	3.1753	2.720	2.686	2.720	2.669	2.720	115,286	2.6992	0.31%
2017-02-28	0	3.190	3.150	3.200	3.130	3.200	140,000	441,870	3.1562	2.712	2.678	2.720	2.661	2.720	164,695	2.6830	1.27%
2017-02-27	0	3.150	3.100	3.150	3.080	3.150	179,000	557,650	3.1154	2.678	2.635	2.678	2.618	2.678	210,574	2.6482	1.61%
2017-02-24	0	3.100	3.070	3.100	3.050	3.120	180,000	553,330	3.0741	2.635	2.610	2.635	2.593	2.652	211,751	2.6131	0.00%
2017-02-23	0	3.100	3.060	3.110	3.020	3.120	736,000	2,254,980	3.0638	2.635	2.601	2.644	2.567	2.652	865,825	2.6044	0.00%
2017-02-22	0	3.100	3.060	3.100	3.030	3.110	281,000	858,410	3.0548	2.635	2.601	2.635	2.576	2.644	330,566	2.5968	-0.64%
2017-02-21	0	3.120	3.040	3.130	3.000	3.130	629,000	1,918,880	3.0507	2.652	2.584	2.661	2.550	2.661	739,951	2.5933	-0.32%
2017-02-20	0	3.130	3.060	3.130	3.050	3.140	358,000	1,099,440	3.0711	2.661	2.601	2.661	2.593	2.669	421,148	2.6106	-1.26%
2017-02-17	0	3.170	3.100	3.170	3.070	3.180	166,000	514,410	3.0989	2.695	2.635	2.695	2.610	2.703	195,281	2.6342	0.63%
2017-02-16	0	3.150	3.150	3.160	3.070	3.170	137,000	426,190	3.1109	2.678	2.678	2.686	2.610	2.695	161,166	2.6444	1.29%
2017-02-15	0	3.110	3.150	3.170	3.050	3.170	375,000	1,149,960	3.0666	2.644	2.678	2.695	2.593	2.695	441,147	2.6067	1.97%
2017-02-14	0	3.050	3.050	3.120	3.030	3.180	869,000	2,670,110	3.0726	2.593	2.593	2.652	2.576	2.703	1,022,285	2.6119	-2.87%
2017-02-13	0	3.140	3.110	3.140	3.070	3.240	1,051,000	3,277,490	3.1184	2.669	2.644	2.669	2.610	2.754	1,236,388	2.6509	-2.18%
2017-02-10	0	3.210	3.170	3.230	3.150	3.290	722,000	2,309,060	3.1981	2.729	2.695	2.746	2.678	2.797	849,355	2.7186	-1.83%
2017-02-09	0	3.270	3.200	3.270	3.150	3.270	644,000	2,074,210	3.2208	2.780	2.720	2.780	2.678	2.780	757,597	2.7379	2.19%
2017-02-08	0	3.200	3.140	3.200	3.110	3.250	237,000	756,910	3.1937	2.720	2.669	2.720	2.644	2.763	278,805	2.7148	0.00%
2017-02-07	0	3.200	3.160	3.200	3.100	3.200	391,000	1,239,930	3.1712	2.720	2.686	2.720	2.635	2.720	459,969	2.6957	1.91%
2017-02-06	0	3.140	3.060	3.140	3.100	3.250	640,000	2,012,590	3.1447	2.669	2.601	2.669	2.635	2.763	752,891	2.6731	-2.18%
2017-02-03	0	3.210	3.210	3.270	3.090	3.300	2,401,000	7,701,170	3.2075	2.729	2.729	2.780	2.627	2.805	2,824,518	2.7265	3.88%
2017-02-02	0	3.090	3.080	3.090	3.020	3.090	340,000	1,034,980	3.0441	2.627	2.618	2.627	2.567	2.627	399,973	2.5876	0.65%
2017-02-01	0	3.070	3.030	3.080	3.020	3.130	141,000	433,830	3.0768	2.610	2.576	2.618	2.567	2.661	165,871	2.6155	-0.65%
2017-01-27	0	3.090	3.090	3.100	3.020	3.100	613,000	1,882,120	3.0703	2.627	2.627	2.635	2.567	2.635	721,128	2.6100	2.66%
2017-01-26	0	3.010	2.990	3.000	2.990	3.070	1,328,000	3,996,100	3.0091	2.559	2.542	2.550	2.542	2.610	1,562,249	2.5579	0.33%
2017-01-25	0	3.000	2.990	3.000	2.990	3.080	1,070,000	3,216,180	3.0058	2.550	2.542	2.550	2.542	2.618	1,258,740	2.5551	0.00%
2017-01-24	0	3.000	2.990	3.000	2.990	3.070	1,934,000	5,814,750	3.0066	2.550	2.542	2.550	2.542	2.610	2,275,143	2.5558	-0.99%
2017-01-23	0	3.030	3.010	3.040	2.960	3.130	2,576,000	7,771,280	3.0168	2.576	2.559	2.584	2.516	2.661	3,030,386	2.5645	2.36%
2017-01-20	0	2.960	2.950	2.980	2.950	2.980	305,000	903,360	2.9618	2.516	2.508	2.533	2.508	2.533	358,800	2.5177	-0.67%
2017-01-19	0	2.980	2.950	2.980	2.950	2.990	75,000	222,610	2.9681	2.533	2.508	2.533	2.508	2.542	88,229	2.5231	0.34%
2017-01-18	0	2.970	2.940	2.970	2.940	2.980	50,000	148,340	2.9668	2.525	2.499	2.525	2.499	2.533	58,820	2.5219	1.02%
2017-01-17	0	2.940	2.940	2.960	2.930	2.960	122,000	358,760	2.9407	2.499	2.499	2.516	2.491	2.516	143,520	2.4997	-0.34%
2017-01-16	0	2.950	2.900	2.950	2.910	2.990	152,000	449,090	2.9545	2.508	2.465	2.508	2.474	2.542	178,812	2.5115	-0.34%
2017-01-13	0	2.960	2.950	2.960	2.950	3.000	669,000	1,985,450	2.9678	2.516	2.508	2.516	2.508	2.550	787,006	2.5228	0.00%
2017-01-12	0	2.960	2.950	2.960	2.950	2.980	730,000	2,161,920	2.9615	2.516	2.508	2.516	2.508	2.533	858,766	2.5175	-0.67%
2017-01-11	0	2.980	2.970	2.980	2.900	2.980	182,000	539,190	2.9626	2.533	2.525	2.533	2.465	2.533	214,103	2.5184	0.00%
2017-01-10	0	2.980	2.900	2.980	2.940	3.000	187,000	554,320	2.9643	2.533	2.465	2.533	2.499	2.550	219,985	2.5198	0.00%
2017-01-09	0	2.980	2.960	2.980	2.960	3.000	909,000	2,714,940	2.9867	2.533	2.516	2.533	2.516	2.550	1,069,341	2.5389	-0.67%
2017-01-06	0	3.000	2.980	3.000	2.960	3.000	527,000	1,573,610	2.9860	2.550	2.533	2.550	2.516	2.550	619,959	2.5382	0.00%
2017-01-05	0	3.000	2.980	3.000	2.980	3.030	516,000	1,543,830	2.9919	2.550	2.533	2.550	2.533	2.576	607,018	2.5433	0.00%
2017-01-04	0	3.000	2.980	3.000	2.960	3.030	603,000	1,802,840	2.9898	2.550	2.533	2.550	2.516	2.576	709,365	2.5415	0.00%
2017-01-03	0	3.000	2.970	3.000	2.900	3.010	747,000	2,232,610	2.9888	2.550	2.525	2.550	2.465	2.559	878,765	2.5406	0.00%
2016-12-30	0	3.000	2.990	3.000	2.930	3.030	1,998,000	5,969,050	2.9875	2.550	2.542	2.550	2.491	2.576	2,350,432	2.5396	2.74%
2016-12-29	0	2.920	2.910	2.920	2.810	2.940	7,300,000	21,005,700	2.8775	2.482	2.474	2.482	2.389	2.499	8,587,663	2.4460	1.04%
2016-12-28	0	2.890	2.830	2.890	2.710	2.900	939,000	2,662,260	2.8352	2.457	2.406	2.457	2.304	2.465	1,104,632	2.4101	2.85%
2016-12-23	0	2.810	2.810	2.820	2.670	2.850	2,550,000	7,028,360	2.7562	2.389	2.389	2.397	2.270	2.423	2,999,800	2.3429	-2.43%
2016-12-22	0	2.880	2.870	2.890	2.870	3.050	5,656,000	16,710,490	2.9545	2.448	2.440	2.457	2.440	2.593	6,653,674	2.5115	-4.64%
2016-12-21	0	3.020	3.000	3.020	2.800	3.140	33,781,000	102,743,590	3.0415	2.567	2.550	2.567	2.380	2.669	39,739,705	2.5854

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.