Prices and Webb-site Total Returns

Pacific Millennium Packaging Group Corporation: O HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-22	3.000	-	3.130	3.000	3.000	2,000	6,000	3.0000	3.000	-	3.130	3.000	3.000	2,000	3.0000	-4.15%
2026-07-21	3.130	-	3.200	-	-	0	0	-	3.130	-	3.200	-	-	0	-	0.00%
2026-07-20	3.130	-	3.130	-	-	0	0	-	3.130	-	3.130	-	-	0	-	0.00%
2026-07-17	3.130	-	3.130	3.130	3.130	1,000	3,130	3.1300	3.130	-	3.130	3.130	3.130	1,000	3.1300	-0.32%
2026-07-16	3.140	-	3.140	-	-	0	0	-	3.140	-	3.140	-	-	0	-	0.00%
2026-07-15	3.140	-	3.490	-	-	0	0	-	3.140	-	3.490	-	-	0	-	0.00%
2026-07-14	3.140	-	3.490	-	-	0	0	-	3.140	-	3.490	-	-	0	-	0.00%
2026-07-13	3.140	-	3.190	3.140	3.140	8,000	25,120	3.1400	3.140	-	3.190	3.140	3.140	8,000	3.1400	-0.32%
2026-07-10	3.150	3.140	-	-	-	0	0	-	3.150	3.140	-	-	-	0	-	0.00%
2026-07-09	3.150	3.140	3.500	3.150	3.910	5,000	16,540	3.3080	3.150	3.140	3.500	3.150	3.910	5,000	3.3080	-19.85%
2026-07-08	3.930	3.140	3.930	3.940	3.950	3,000	11,860	3.9533	3.930	3.140	3.930	3.940	3.950	3,000	3.9533	11.97%
2026-07-07	3.510	3.480	3.600	3.110	3.510	26,000	88,250	3.3942	3.510	3.480	3.600	3.110	3.510	26,000	3.3942	13.59%
2026-07-06	3.090	3.090	3.280	3.090	3.090	7,000	22,130	3.1614	3.090	3.090	3.280	3.090	3.090	7,000	3.1614	2.32%
2026-07-03	3.100	-	3.330	3.090	3.100	7,000	21,640	3.0914	3.020	-	3.244	3.010	3.020	7,185	3.0116	0.32%
2026-07-02	3.090	-	3.090	-	-	0	0	-	3.010	-	3.010	-	-	0	-	0.00%
2026-06-30	3.090	2.700	3.090	2.680	3.090	31,000	88,190	2.8448	3.010	2.630	3.010	2.611	3.010	31,821	2.7714	18.85%
2026-06-29	2.600	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.00%
2026-06-26	2.600	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.00%
2026-06-25	2.600	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.00%
2026-06-24	2.600	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.00%
2026-06-23	2.600	-	-	2.600	2.600	1,000	2,600	2.6000	2.533	-	-	2.533	2.533	1,026	2.5329	0.00%
2026-06-22	2.600	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.00%
2026-06-18	2.600	2.600	2.650	-	-	0	0	-	2.533	2.533	2.582	-	-	0	-	0.00%
2026-06-17	2.600	2.600	-	-	-	0	0	-	2.533	2.533	-	-	-	0	-	0.00%
2026-06-16	2.600	2.600	-	2.600	2.600	7,000	18,200	2.6000	2.533	2.533	-	2.533	2.533	7,185	2.5329	0.00%
2026-06-15	2.600	2.600	-	-	-	0	0	-	2.533	2.533	-	-	-	0	-	0.00%
2026-06-12	2.600	-	2.600	2.600	2.600	11,000	28,680	2.6073	2.533	-	2.533	2.533	2.533	11,291	2.5400	0.00%
2026-06-11	2.600	-	2.680	2.600	2.600	3,000	7,800	2.6000	2.533	-	2.611	2.533	2.533	3,079	2.5329	0.00%
2026-06-10	2.600	2.600	2.840	2.490	2.550	10,000	25,280	2.5280	2.533	2.533	2.767	2.426	2.484	10,265	2.4628	4.42%
2026-06-09	2.490	-	2.490	2.460	2.490	27,000	66,690	2.4700	2.426	-	2.426	2.397	2.426	27,715	2.4063	1.63%
2026-06-08	2.450	2.450	2.500	2.410	2.450	32,000	77,530	2.4228	2.387	2.387	2.435	2.348	2.387	32,848	2.3603	2.51%
2026-06-05	2.390	2.230	2.390	2.300	2.390	24,000	55,720	2.3217	2.328	2.172	2.328	2.241	2.328	24,636	2.2618	4.82%
2026-06-04	2.280	2.230	2.280	2.230	2.280	27,000	60,810	2.2522	2.221	2.172	2.221	2.172	2.221	27,715	2.1941	2.24%
2026-06-03	2.230	2.230	-	2.200	2.210	20,000	44,100	2.2050	2.172	2.172	-	2.143	2.153	20,530	2.1481	0.90%
2026-06-02	2.210	-	2.210	2.170	2.210	40,000	87,520	2.1880	2.153	-	2.153	2.114	2.153	41,060	2.1315	1.84%
2026-06-01	2.170	2.000	2.170	2.170	2.170	24,000	52,080	2.1700	2.114	1.948	2.114	2.114	2.114	24,636	2.1140	-0.46%
2026-05-29	2.180	-	2.180	2.150	2.180	38,000	82,160	2.1621	2.124	-	2.124	2.095	2.124	39,007	2.1063	0.93%
2026-05-28	2.160	-	2.160	2.140	2.160	40,000	85,860	2.1465	2.104	-	2.104	2.085	2.104	41,060	2.0911	0.47%
2026-05-27	2.150	1.900	2.150	2.140	2.160	29,000	62,220	2.1455	2.095	1.851	2.095	2.085	2.104	29,768	2.0901	-0.92%
2026-05-26	2.170	-	2.170	2.140	2.170	24,000	51,780	2.1575	2.114	-	2.114	2.085	2.114	24,636	2.1018	1.40%
2026-05-22	2.140	2.100	2.140	2.030	2.180	56,000	117,950	2.1063	2.085	2.046	2.085	1.978	2.124	57,483	2.0519	2.39%
2026-05-21	2.090	1.960	2.090	2.000	2.090	26,000	52,420	2.0162	2.036	1.909	2.036	1.948	2.036	26,689	1.9641	11.17%
2026-05-20	1.880	1.880	2.100	1.870	1.910	40,000	75,230	1.8808	1.831	1.831	2.046	1.822	1.861	41,060	1.8322	-3.59%
2026-05-19	1.950	1.940	1.950	1.890	2.320	69,000	136,400	1.9768	1.900	1.890	1.900	1.841	2.260	70,828	1.9258	-17.02%
2026-05-18	2.350	2.350	2.490	2.320	2.560	81,000	195,800	2.4173	2.289	2.289	2.426	2.260	2.494	83,146	2.3549	-7.48%
2026-05-15	2.540	-	2.540	-	-	0	0	-	2.474	-	2.474	-	-	0	-	-0.39%
2026-05-14	2.550	-	2.550	2.550	2.550	3,000	7,650	2.5500	2.484	-	2.484	2.484	2.484	3,079	2.4842	0.00%
2026-05-13	2.550	-	-	2.550	2.550	2,000	5,100	2.5500	2.484	-	-	2.484	2.484	2,053	2.4842	0.00%
2026-05-12	2.550	2.550	-	-	-	0	0	-	2.484	2.484	-	-	-	0	-	0.00%
2026-05-11	2.550	-	2.550	2.550	2.550	2,000	5,100	2.5500	2.484	-	2.484	2.484	2.484	2,053	2.4842	0.00%
2026-05-08	2.550	2.550	-	-	-	0	0	-	2.484	2.484	-	-	-	0	-	0.00%
2026-05-07	2.550	2.550	-	2.550	2.550	3,000	7,650	2.5500	2.484	2.484	-	2.484	2.484	3,079	2.4842	0.00%
2026-05-06	2.550	2.550	-	-	-	0	0	-	2.484	2.484	-	-	-	0	-	0.00%
2026-05-05	2.550	-	-	-	-	0	0	-	2.484	-	-	-	-	0	-	0.00%
2026-05-04	2.550	2.550	-	-	-	0	0	-	2.484	2.484	-	-	-	0	-	0.39%
2026-04-30	2.540	-	-	-	-	0	0	-	2.474	-	-	-	-	0	-	0.00%
2026-04-29	2.540	2.540	-	-	-	0	0	-	2.474	2.474	-	-	-	0	-	0.00%
2026-04-28	2.540	2.540	-	2.540	2.540	6,000	15,240	2.5400	2.474	2.474	-	2.474	2.474	6,159	2.4745	0.00%
2026-04-27	2.540	2.540	2.550	2.540	2.540	1,000	2,540	2.5400	2.474	2.474	2.484	2.474	2.474	1,026	2.4745	0.00%
2026-04-24	2.540	2.540	-	-	-	0	0	-	2.474	2.474	-	-	-	0	-	0.00%
2026-04-23	2.540	2.540	-	2.540	2.540	1,000	2,540	2.5400	2.474	2.474	-	2.474	2.474	1,026	2.4745	0.00%
2026-04-22	2.540	2.540	-	-	-	0	0	-	2.474	2.474	-	-	-	0	-	0.00%
2026-04-21	2.540	-	2.920	2.540	2.540	5,000	12,700	2.5400	2.474	-	2.845	2.474	2.474	5,132	2.4745	0.00%
2026-04-20	2.540	2.540	2.880	-	-	0	0	-	2.474	2.474	2.806	-	-	0	-	0.00%
2026-04-17	2.540	-	2.860	2.540	2.540	6,000	15,240	2.5400	2.474	-	2.786	2.474	2.474	6,159	2.4745	0.00%
2026-04-16	2.540	-	2.780	2.540	2.540	2,000	5,080	2.5400	2.474	-	2.708	2.474	2.474	2,053	2.4745	0.00%
2026-04-15	2.540	2.540	-	2.540	2.540	4,000	10,160	2.5400	2.474	2.474	-	2.474	2.474	4,106	2.4745	0.00%
2026-04-14	2.540	2.540	2.880	-	-	0	0	-	2.474	2.474	2.806	-	-	0	-	0.40%
2026-04-13	2.530	2.530	-	-	-	0	0	-	2.465	2.465	-	-	-	0	-	0.00%
2026-04-10	2.530	2.530	2.820	-	-	0	0	-	2.465	2.465	2.747	-	-	0	-	0.40%
2026-04-09	2.520	2.520	2.760	-	-	0	0	-	2.455	2.455	2.689	-	-	0	-	0.00%
2026-04-08	2.520	2.520	-	-	-	0	0	-	2.455	2.455	-	-	-	0	-	0.00%
2026-04-02	2.520	2.520	2.730	-	-	0	0	-	2.455	2.455	2.660	-	-	0	-	0.00%
2026-04-01	2.520	-	-	2.520	2.520	2,000	5,040	2.5200	2.455	-	-	2.455	2.455	2,053	2.4550	0.00%
2026-03-31	2.520	2.520	-	-	-	0	0	-	2.455	2.455	-	-	-	0	-	0.00%
2026-03-30	2.520	2.520	-	-	-	0	0	-	2.455	2.455	-	-	-	0	-	0.40%
2026-03-27	2.510	2.510	-	2.500	2.510	3,000	7,510	2.5033	2.445	2.445	-	2.435	2.445	3,079	2.4387	0.00%
2026-03-26	2.510	2.510	-	2.500	2.500	42,000	105,000	2.5000	2.445	2.445	-	2.435	2.435	43,113	2.4355	0.40%
2026-03-25	2.500	1.570	2.500	-	-	0	0	-	2.435	1.529	2.435	-	-	0	-	0.00%
2026-03-24	2.500	-	2.500	-	-	3,000	7,530	2.5100	2.435	-	2.435	-	-	3,079	2.4452	-0.40%
2026-03-23	2.510	1.000	-	2.510	2.510	2,000	5,020	2.5100	2.445	0.974	-	2.445	2.445	2,053	2.4452	0.00%
2026-03-20	2.510	2.300	-	2.510	2.510	4,000	10,040	2.5100	2.445	2.241	-	2.445	2.445	4,106	2.4452	0.00%
2026-03-19	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-03-18	2.510	2.510	-	2.510	2.510	1,000	2,510	2.5100	2.445	2.445	-	2.445	2.445	1,026	2.4452	0.00%
2026-03-17	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-03-16	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-03-13	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-03-12	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-03-11	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-03-10	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-03-09	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-03-06	2.510	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2026-03-05	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-03-04	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-03-03	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-03-02	2.510	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2026-02-27	2.510	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2026-02-26	2.510	-	-	2.510	2.510	2,000	5,020	2.5100	2.445	-	-	2.445	2.445	2,053	2.4452	0.00%
2026-02-25	2.510	-	-	2.510	2.510	3,000	7,530	2.5100	2.445	-	-	2.445	2.445	3,079	2.4452	0.00%
2026-02-24	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.00%
2026-02-23	2.510	2.510	-	-	-	0	0	-	2.445	2.445	-	-	-	0	-	0.40%
2026-02-20	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-02-16	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-02-13	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-02-12	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-02-11	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-02-10	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-02-09	2.500	2.500	-	2.500	2.500	1,000	2,500	2.5000	2.435	2.435	-	2.435	2.435	1,026	2.4355	0.00%
2026-02-06	2.500	-	-	2.500	2.500	1,000	2,500	2.5000	2.435	-	-	2.435	2.435	1,026	2.4355	0.00%
2026-02-05	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-02-04	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-02-03	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-02-02	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-01-30	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-01-29	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-01-28	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-01-27	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-01-26	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-01-23	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-01-22	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-21	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-20	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-19	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-16	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-15	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-14	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-13	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-12	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-09	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-08	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-07	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2026-01-06	2.500	2.450	-	-	-	0	0	-	2.435	2.387	-	-	-	0	-	0.00%
2026-01-05	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2026-01-02	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2025-12-31	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2025-12-30	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2025-12-29	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2025-12-24	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2025-12-23	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2025-12-22	2.500	2.300	-	-	-	0	0	-	2.435	2.241	-	-	-	0	-	0.00%
2025-12-19	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2025-12-18	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2025-12-17	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2025-12-16	2.500	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2025-12-15	2.500	2.500	-	2.500	2.500	30,000	75,000	2.5000	2.435	2.435	-	2.435	2.435	30,795	2.4355	0.00%
2025-12-12	2.500	2.300	-	-	-	0	0	-	2.435	2.241	-	-	-	0	-	0.00%
2025-12-11	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2025-12-10	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2025-12-09	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2025-12-08	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2025-12-05	2.500	-	-	2.500	2.500	2,000	5,000	2.5000	2.435	-	-	2.435	2.435	2,053	2.4355	0.00%
2025-12-04	2.500	2.300	-	-	-	0	0	-	2.435	2.241	-	-	-	0	-	0.00%
2025-12-03	2.500	2.300	-	-	-	0	0	-	2.435	2.241	-	-	-	0	-	0.00%
2025-12-02	2.500	2.300	-	-	-	0	0	-	2.435	2.241	-	-	-	0	-	0.00%
2025-12-01	2.500	2.300	-	-	-	0	0	-	2.435	2.241	-	-	-	0	-	0.00%
2025-11-28	2.500	2.500	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.40%
2025-11-27	2.490	2.350	-	-	-	0	0	-	2.426	2.289	-	-	-	0	-	0.00%
2025-11-26	2.490	2.490	-	-	-	0	0	-	2.426	2.426	-	-	-	0	-	1.22%
2025-11-25	2.460	2.350	-	-	-	0	0	-	2.397	2.289	-	-	-	0	-	0.00%
2025-11-24	2.460	2.300	-	-	-	0	0	-	2.397	2.241	-	-	-	0	-	0.00%
2025-11-21	2.460	-	-	-	-	0	0	-	2.397	-	-	-	-	0	-	0.00%
2025-11-20	2.460	2.460	-	-	-	0	0	-	2.397	2.397	-	-	-	0	-	0.41%
2025-11-19	2.450	-	-	2.450	2.450	4,000	9,800	2.4500	2.387	-	-	2.387	2.387	4,106	2.3868	0.00%
2025-11-18	2.450	-	-	-	-	0	0	-	2.387	-	-	-	-	0	-	0.00%
2025-11-17	2.450	2.450	-	-	-	0	0	-	2.387	2.387	-	-	-	0	-	0.00%
2025-11-14	2.450	2.250	-	2.380	2.450	6,000	14,490	2.4150	2.387	2.192	-	2.319	2.387	6,159	2.3527	8.89%
2025-11-13	2.250	2.250	-	-	-	0	0	-	2.192	2.192	-	-	-	0	-	1.81%
2025-11-12	2.210	2.010	-	-	-	0	0	-	2.153	1.958	-	-	-	0	-	0.00%
2025-11-11	2.210	2.010	-	-	-	0	0	-	2.153	1.958	-	-	-	0	-	0.00%
2025-11-10	2.210	2.020	-	-	-	0	0	-	2.153	1.968	-	-	-	0	-	0.00%
2025-11-07	2.210	2.010	-	-	-	0	0	-	2.153	1.958	-	-	-	0	-	0.00%
2025-11-06	2.210	2.010	-	-	-	0	0	-	2.153	1.958	-	-	-	0	-	0.00%
2025-11-05	2.210	2.010	-	-	-	0	0	-	2.153	1.958	-	-	-	0	-	0.00%
2025-11-04	2.210	2.100	-	-	-	0	0	-	2.153	2.046	-	-	-	0	-	0.00%
2025-11-03	2.210	2.210	-	-	-	0	0	-	2.153	2.153	-	-	-	0	-	0.00%
2025-10-31	2.210	2.210	-	-	-	0	0	-	2.153	2.153	-	-	-	0	-	0.45%
2025-10-30	2.200	2.200	-	-	-	0	0	-	2.143	2.143	-	-	-	0	-	0.00%
2025-10-28	2.200	2.100	-	2.200	2.200	2,000	4,400	2.2000	2.143	2.046	-	2.143	2.143	2,053	2.1432	-0.45%
2025-10-27	2.210	2.200	-	-	-	0	0	-	2.153	2.143	-	-	-	0	-	0.00%
2025-10-24	2.210	2.210	-	2.200	2.200	4,000	8,800	2.2000	2.153	2.153	-	2.143	2.143	4,106	2.1432	0.45%
2025-10-23	2.200	2.200	-	-	-	0	0	-	2.143	2.143	-	-	-	0	-	0.00%
2025-10-22	2.200	2.200	-	-	-	0	0	-	2.143	2.143	-	-	-	0	-	0.00%
2025-10-21	2.200	2.200	-	2.200	2.200	7,000	15,400	2.2000	2.143	2.143	-	2.143	2.143	7,185	2.1432	-2.22%
2025-10-20	2.250	2.050	-	-	-	0	0	-	2.192	1.997	-	-	-	0	-	0.00%
2025-10-17	2.250	2.000	-	-	-	0	0	-	2.192	1.948	-	-	-	0	-	0.00%
2025-10-16	2.250	2.120	-	-	-	0	0	-	2.192	2.065	-	-	-	0	-	0.00%
2025-10-15	2.250	2.100	-	-	-	0	0	-	2.192	2.046	-	-	-	0	-	0.00%
2025-10-14	2.250	-	-	-	-	0	0	-	2.192	-	-	-	-	0	-	0.00%
2025-10-13	2.250	-	-	2.250	2.250	5,000	11,260	2.2520	2.192	-	-	2.192	2.192	5,132	2.1939	-1.32%
2025-10-10	2.280	2.050	-	-	-	0	0	-	2.221	1.997	-	-	-	0	-	0.00%
2025-10-09	2.280	2.280	2.400	2.250	2.400	10,000	23,570	2.3570	2.221	2.221	2.338	2.192	2.338	10,265	2.2962	-2.15%
2025-10-08	2.330	2.330	2.400	-	-	0	0	-	2.270	2.270	2.338	-	-	0	-	0.00%
2025-10-06	2.330	2.250	2.420	2.330	2.330	24,000	55,920	2.3300	2.270	2.192	2.358	2.270	2.270	24,636	2.2699	-4.90%
2025-10-03	2.450	-	-	-	-	0	0	-	2.387	-	-	-	-	0	-	0.00%
2025-10-02	2.450	2.450	2.550	2.450	2.570	54,000	137,680	2.5496	2.387	2.387	2.484	2.387	2.504	55,430	2.4838	-4.67%
2025-09-30	2.570	-	-	-	-	0	0	-	2.504	-	-	-	-	0	-	0.00%
2025-09-29	2.570	-	-	-	-	0	0	-	2.504	-	-	-	-	0	-	0.00%
2025-09-26	2.570	-	-	-	-	0	0	-	2.504	-	-	-	-	0	-	0.00%
2025-09-25	2.570	2.500	-	-	-	0	0	-	2.504	2.435	-	-	-	0	-	0.00%
2025-09-24	2.570	-	-	2.570	2.570	3,000	7,710	2.5700	2.504	-	-	2.504	2.504	3,079	2.5037	0.00%
2025-09-23	2.570	2.400	2.570	-	-	0	0	-	2.504	2.338	2.504	-	-	0	-	-0.39%
2025-09-22	2.580	2.360	2.580	-	-	0	0	-	2.513	2.299	2.513	-	-	0	-	-2.64%
2025-09-19	2.650	-	2.650	-	-	2,000	5,300	2.6500	2.582	-	2.582	-	-	2,053	2.5816	-0.75%
2025-09-18	2.670	-	-	-	-	0	0	-	2.601	-	-	-	-	0	-	0.00%
2025-09-17	2.670	2.510	-	-	-	0	0	-	2.601	2.445	-	-	-	0	-	0.00%
2025-09-16	2.670	-	-	-	-	0	0	-	2.601	-	-	-	-	0	-	0.00%
2025-09-15	2.670	-	-	-	-	0	0	-	2.601	-	-	-	-	0	-	0.00%
2025-09-12	2.670	2.560	-	-	-	0	0	-	2.601	2.494	-	-	-	0	-	0.00%
2025-09-11	2.670	2.560	-	-	-	0	0	-	2.601	2.494	-	-	-	0	-	0.00%
2025-09-10	2.670	2.510	-	-	-	0	0	-	2.601	2.445	-	-	-	0	-	0.00%
2025-09-09	2.670	2.500	-	-	-	0	0	-	2.601	2.435	-	-	-	0	-	0.00%
2025-09-08	2.670	2.480	-	-	-	0	0	-	2.601	2.416	-	-	-	0	-	0.00%
2025-09-05	2.670	2.670	-	-	-	0	0	-	2.601	2.601	-	-	-	0	-	0.00%
2025-09-04	2.670	2.540	2.700	2.700	2.840	7,000	19,740	2.8200	2.601	2.474	2.630	2.630	2.767	7,185	2.7472	-5.65%
2025-09-03	2.830	2.820	-	2.830	2.830	1,000	2,830	2.8300	2.757	2.747	-	2.757	2.757	1,026	2.7570	1.07%
2025-09-02	2.800	2.800	-	-	-	0	0	-	2.728	2.728	-	-	-	0	-	0.00%
2025-09-01	2.800	2.800	-	-	-	0	0	-	2.728	2.728	-	-	-	0	-	0.00%
2025-08-29	2.800	-	3.000	-	-	0	0	-	2.728	-	2.923	-	-	0	-	0.00%
2025-08-28	2.800	-	-	-	-	0	0	-	2.728	-	-	-	-	0	-	0.00%
2025-08-27	2.800	2.620	-	-	-	0	0	-	2.728	2.552	-	-	-	0	-	0.00%
2025-08-26	2.800	2.550	-	-	-	0	0	-	2.728	2.484	-	-	-	0	-	0.00%
2025-08-25	2.800	2.550	2.810	-	-	3,000	8,430	2.8100	2.728	2.484	2.737	-	-	3,079	2.7375	0.00%
2025-08-22	2.800	2.250	3.010	-	-	0	0	-	2.728	2.192	2.932	-	-	0	-	6.06%
2025-08-21	2.640	2.340	2.510	-	-	0	0	-	2.572	2.280	2.445	-	-	0	-	-3.65%
2025-08-20	2.740	2.550	2.740	2.750	2.810	5,000	13,960	2.7920	2.669	2.484	2.669	2.679	2.737	5,132	2.7199	-4.20%
2025-08-19	2.860	2.800	2.860	-	-	0	0	-	2.786	2.728	2.786	-	-	0	-	0.00%
2025-08-18	2.860	2.860	2.880	-	-	0	0	-	2.786	2.786	2.806	-	-	0	-	0.00%
2025-08-15	2.860	2.820	2.860	2.820	2.860	3,000	8,540	2.8467	2.786	2.747	2.786	2.747	2.786	3,079	2.7732	-5.92%
2025-08-14	3.040	2.820	3.190	-	-	0	0	-	2.962	2.747	3.108	-	-	0	-	0.00%
2025-08-13	3.040	3.040	3.180	3.040	3.040	3,000	9,120	3.0400	2.962	2.962	3.098	2.962	2.962	3,079	2.9615	0.00%
2025-08-12	3.040	2.830	3.040	3.030	3.190	8,000	24,900	3.1125	2.962	2.757	2.962	2.952	3.108	8,212	3.0322	-4.70%
2025-08-11	3.190	3.000	3.170	3.050	3.240	8,000	25,290	3.1613	3.108	2.923	3.088	2.971	3.156	8,212	3.0797	7.41%
2025-08-08	2.970	2.800	3.110	-	-	0	0	-	2.893	2.728	3.030	-	-	0	-	0.00%
2025-08-07	2.970	2.810	2.970	2.990	3.140	7,000	21,640	3.0914	2.893	2.737	2.893	2.913	3.059	7,185	3.0116	-3.26%
2025-08-06	3.070	2.890	3.070	-	-	0	0	-	2.991	2.815	2.991	-	-	0	-	-0.65%
2025-08-05	3.090	3.030	3.240	3.090	3.190	5,000	15,780	3.1560	3.010	2.952	3.156	3.010	3.108	5,132	3.0746	-2.83%
2025-08-04	3.180	3.000	3.190	3.180	3.180	1,000	3,180	3.1800	3.098	2.923	3.108	3.098	3.098	1,026	3.0979	-0.62%
2025-08-01	3.200	3.110	3.290	3.200	3.200	1,000	3,200	3.2000	3.117	3.030	3.205	3.117	3.117	1,026	3.1174	-0.31%
2025-07-31	3.210	3.110	3.280	-	-	0	0	-	3.127	3.030	3.195	-	-	0	-	0.00%
2025-07-30	3.210	3.050	3.220	3.200	3.300	17,000	55,010	3.2359	3.127	2.971	3.137	3.117	3.215	17,450	3.1524	-4.75%
2025-07-29	3.370	3.300	3.480	3.400	3.400	2,000	6,800	3.4000	3.283	3.215	3.390	3.312	3.312	2,053	3.3123	-3.71%
2025-07-28	3.500	-	3.550	3.500	3.500	1,000	3,500	3.5000	3.410	-	3.458	3.410	3.410	1,026	3.4097	-0.28%
2025-07-25	3.510	-	3.500	-	-	0	0	-	3.419	-	3.410	-	-	0	-	0.00%
2025-07-24	3.510	-	3.500	3.500	3.610	25,000	88,130	3.5252	3.419	-	3.410	3.410	3.517	25,662	3.4342	0.00%
2025-07-23	3.510	3.510	3.660	3.500	3.510	2,000	7,010	3.5050	3.419	3.419	3.566	3.410	3.419	2,053	3.4145	-4.62%
2025-07-22	3.680	3.610	3.760	3.500	3.680	3,000	10,680	3.5600	3.585	3.517	3.663	3.410	3.585	3,079	3.4681	-5.64%
2025-07-21	3.900	3.710	3.980	3.900	3.900	1,000	3,900	3.9000	3.799	3.614	3.877	3.799	3.799	1,026	3.7994	1.04%
2025-07-18	3.860	3.500	3.860	3.760	3.990	7,000	27,140	3.8771	3.760	3.410	3.760	3.663	3.887	7,185	3.7771	-3.26%
2025-07-17	3.990	-	3.990	3.990	3.990	1,000	3,990	3.9900	3.887	-	3.887	3.887	3.887	1,026	3.8870	-0.25%
2025-07-16	4.000	-	4.000	4.000	4.000	1,000	4,000	4.0000	3.897	-	3.897	3.897	3.897	1,026	3.8968	0.00%
2025-07-15	4.000	-	4.000	4.000	4.000	1,000	4,000	4.0000	3.897	-	3.897	3.897	3.897	1,026	3.8968	0.00%
2025-07-14	4.000	-	4.000	4.000	4.000	6,000	24,000	4.0000	3.897	-	3.897	3.897	3.897	6,159	3.8968	0.00%
2025-07-11	4.000	-	4.000	4.000	4.000	1,000	4,000	4.0000	3.897	-	3.897	3.897	3.897	1,026	3.8968	0.00%
2025-07-10	4.000	3.880	4.000	4.000	4.000	2,000	8,000	4.0000	3.897	3.780	3.897	3.897	3.897	2,053	3.8968	0.00%
2025-07-09	4.000	-	4.000	4.000	4.000	1,000	4,000	4.0000	3.897	-	3.897	3.897	3.897	1,026	3.8968	0.00%
2025-07-08	4.000	-	4.000	4.000	4.000	1,000	4,000	4.0000	3.897	-	3.897	3.897	3.897	1,026	3.8968	0.00%
2025-07-07	4.000	3.890	4.000	4.000	4.000	2,000	8,000	4.0000	3.897	3.790	3.897	3.897	3.897	2,053	3.8968	0.00%
2025-07-04	4.000	3.520	4.000	4.000	4.000	1,000	4,000	4.0000	3.897	3.429	3.897	3.897	3.897	1,026	3.8968	0.00%
2025-07-03	4.000	3.900	4.000	4.000	4.000	2,000	8,000	4.0000	3.897	3.799	3.897	3.897	3.897	2,053	3.8968	0.00%
2025-07-02	4.000	3.870	4.000	4.000	4.000	1,000	4,000	4.0000	3.897	3.770	3.897	3.897	3.897	1,026	3.8968	0.00%
2025-06-30	4.000	3.500	4.000	4.000	4.000	1,000	4,000	4.0000	3.897	3.410	3.897	3.897	3.897	1,026	3.8968	2.30%
2025-06-27	3.990	3.500	4.000	3.990	3.990	1,000	3,990	3.9900	3.809	3.341	3.819	3.809	3.809	1,047	3.8091	0.00%
2025-06-26	3.990	3.500	3.990	3.980	4.000	2,000	7,980	3.9900	3.809	3.341	3.809	3.800	3.819	2,095	3.8091	0.25%
2025-06-25	3.980	3.800	4.000	3.980	3.980	3,000	11,940	3.9800	3.800	3.628	3.819	3.800	3.800	3,142	3.7996	-0.50%
2025-06-24	4.000	3.500	4.000	4.000	4.000	1,000	4,000	4.0000	3.819	3.341	3.819	3.819	3.819	1,047	3.8186	1.01%
2025-06-23	3.960	3.500	3.960	3.960	3.960	1,000	3,960	3.9600	3.780	3.341	3.780	3.780	3.780	1,047	3.7805	-0.50%
2025-06-20	3.980	3.500	3.980	3.990	4.000	2,000	7,990	3.9950	3.800	3.341	3.800	3.809	3.819	2,095	3.8139	0.00%
2025-06-19	3.980	3.510	3.980	3.980	3.980	1,409,000	5,635,980	4.0000	3.800	3.351	3.800	3.800	3.800	1,475,917	3.8186	-0.50%
2025-06-18	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.341	3.819	3.819	3.819	2,095	3.8186	0.00%
2025-06-17	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.819	3.341	3.819	3.819	3.819	3,142	3.8186	0.00%
2025-06-16	4.000	3.500	4.000	4.000	4.000	1,000	4,000	4.0000	3.819	3.341	3.819	3.819	3.819	1,047	3.8186	0.00%
2025-06-13	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.341	3.819	3.819	3.819	2,095	3.8186	0.00%
2025-06-12	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.341	3.819	3.819	3.819	2,095	3.8186	0.00%
2025-06-11	4.000	3.900	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.723	3.819	3.819	3.819	2,095	3.8186	0.00%
2025-06-10	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.819	3.341	3.819	3.819	3.819	3,142	3.8186	0.00%
2025-06-09	4.000	3.900	4.000	4.000	4.000	1,000	4,000	4.0000	3.819	3.723	3.819	3.819	3.819	1,047	3.8186	0.00%
2025-06-06	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.341	3.819	3.819	3.819	2,095	3.8186	0.00%
2025-06-05	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.341	3.819	3.819	3.819	2,095	3.8186	0.00%
2025-06-04	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.341	3.819	3.819	3.819	2,095	3.8186	0.00%
2025-06-03	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.341	3.819	3.819	3.819	2,095	3.8186	0.00%
2025-06-02	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.341	3.819	3.819	3.819	2,095	3.8186	0.00%
2025-05-30	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.819	3.341	3.819	3.819	3.819	3,142	3.8186	0.00%
2025-05-29	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.819	3.341	3.819	3.819	3.819	3,142	3.8186	0.00%
2025-05-28	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.341	3.819	3.819	3.819	2,095	3.8186	0.00%
2025-05-27	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.819	3.341	3.819	3.819	3.819	3,142	3.8186	0.00%
2025-05-26	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.341	3.819	3.819	3.819	2,095	3.8186	0.00%
2025-05-23	4.000	3.500	4.000	4.000	4.000	3,000	12,000	4.0000	3.819	3.341	3.819	3.819	3.819	3,142	3.8186	0.00%
2025-05-22	4.000	3.500	4.000	3.990	4.000	2,000	7,990	3.9950	3.819	3.341	3.819	3.809	3.819	2,095	3.8139	0.00%
2025-05-21	4.000	3.770	4.000	4.000	4.000	3,000	12,000	4.0000	3.819	3.599	3.819	3.819	3.819	3,142	3.8186	0.25%
2025-05-20	3.990	3.500	4.000	3.990	3.990	3,000	11,970	3.9900	3.809	3.341	3.819	3.809	3.809	3,142	3.8091	2.31%
2025-05-19	3.900	3.500	3.900	3.880	3.900	4,000	15,570	3.8925	3.723	3.341	3.723	3.704	3.723	4,190	3.7160	-0.51%
2025-05-16	3.920	3.800	3.960	3.770	3.920	5,000	19,260	3.8520	3.742	3.628	3.780	3.599	3.742	5,237	3.6774	-2.00%
2025-05-15	4.000	3.500	4.000	4.000	4.000	2,000	8,000	4.0000	3.819	3.341	3.819	3.819	3.819	2,095	3.8186	0.25%
2025-05-14	3.990	3.500	4.000	-	-	0	0	-	3.809	3.341	3.819	-	-	0	-	0.00%
2025-05-13	3.990	3.730	4.000	-	-	0	0	-	3.809	3.561	3.819	-	-	0	-	0.00%
2025-05-12	3.990	3.500	4.000	3.990	3.990	1,000	3,990	3.9900	3.809	3.341	3.819	3.809	3.809	1,047	3.8091	-0.25%
2025-05-09	4.000	3.500	4.000	4.000	4.000	5,000	20,000	4.0000	3.819	3.341	3.819	3.819	3.819	5,237	3.8186	0.00%
2025-05-08	4.000	3.500	4.000	3.990	4.000	7,000	27,980	3.9971	3.819	3.341	3.819	3.809	3.819	7,332	3.8159	0.00%
2025-05-07	4.000	3.750	4.000	4.000	4.000	5,000	20,000	4.0000	3.819	3.580	3.819	3.819	3.819	5,237	3.8186	0.00%
2025-05-06	4.000	3.660	4.000	4.000	4.000	5,000	20,000	4.0000	3.819	3.494	3.819	3.819	3.819	5,237	3.8186	0.00%
2025-05-02	4.000	3.500	4.000	3.600	4.000	25,000	96,720	3.8688	3.819	3.341	3.819	3.437	3.819	26,187	3.6934	0.00%
2025-04-30	4.000	3.500	4.000	3.500	4.000	5,000	19,500	3.9000	3.819	3.341	3.819	3.341	3.819	5,237	3.7232	0.00%
2025-04-29	4.000	3.520	4.000	4.000	4.000	6,000	24,000	4.0000	3.819	3.360	3.819	3.819	3.819	6,285	3.8186	0.00%
2025-04-28	4.000	3.500	4.000	3.990	4.000	5,000	19,990	3.9980	3.819	3.341	3.819	3.809	3.819	5,237	3.8167	0.25%
2025-04-25	3.990	3.990	4.000	3.980	3.990	9,000	35,900	3.9889	3.809	3.809	3.819	3.800	3.809	9,427	3.8080	0.00%
2025-04-24	3.990	3.890	4.000	-	-	0	0	-	3.809	3.714	3.819	-	-	0	-	0.00%
2025-04-23	3.990	3.810	3.970	4.000	4.990	39,000	167,470	4.2941	3.809	3.637	3.790	3.819	4.764	40,852	4.0994	-11.53%
2025-04-22	4.510	4.500	4.690	4.510	4.670	10,000	45,570	4.5570	4.306	4.296	4.477	4.306	4.458	10,475	4.3504	-1.31%
2025-04-17	4.570	4.570	4.900	4.570	5.000	15,000	74,090	4.9393	4.363	4.363	4.678	4.363	4.773	15,712	4.7154	-8.60%
2025-04-16	5.000	4.990	5.000	5.000	5.000	10,000	50,000	5.0000	4.773	4.764	4.773	4.773	4.773	10,475	4.7733	0.00%
2025-04-15	5.000	4.990	5.000	4.990	5.000	11,000	54,990	4.9991	4.773	4.764	4.773	4.764	4.773	11,522	4.7724	0.00%
2025-04-14	5.000	4.990	5.000	5.000	5.000	10,000	50,000	5.0000	4.773	4.764	4.773	4.773	4.773	10,475	4.7733	0.00%
2025-04-11	5.000	4.980	5.000	4.990	5.000	16,000	79,940	4.9963	4.773	4.754	4.773	4.764	4.773	16,760	4.7697	0.00%
2025-04-10	5.000	4.990	5.000	5.000	5.000	10,000	50,000	5.0000	4.773	4.764	4.773	4.773	4.773	10,475	4.7733	0.00%
2025-04-09	5.000	5.020	5.450	-	-	0	0	-	4.773	4.792	5.203	-	-	0	-	0.00%
2025-04-08	5.000	5.000	5.400	5.000	5.000	1,000	5,000	5.0000	4.773	4.773	5.155	4.773	4.773	1,047	4.7733	0.00%
2025-04-07	5.000	5.000	5.400	-	-	0	0	-	4.773	4.773	5.155	-	-	0	-	0.00%
2025-04-03	5.000	5.000	5.490	-	-	0	0	-	4.773	4.773	5.241	-	-	0	-	0.00%
2025-04-02	5.000	5.000	5.490	5.000	5.000	2,000	10,000	5.0000	4.773	4.773	5.241	4.773	4.773	2,095	4.7733	0.00%
2025-04-01	5.000	4.990	5.000	5.000	5.000	4,000	20,000	5.0000	4.773	4.764	4.773	4.773	4.773	4,190	4.7733	0.00%
2025-03-31	5.000	5.000	5.390	5.000	5.000	2,000	10,000	5.0000	4.773	4.773	5.146	4.773	4.773	2,095	4.7733	0.00%
2025-03-28	5.000	4.500	5.000	4.740	5.400	71,000	355,900	5.0127	4.773	4.296	4.773	4.525	5.155	74,372	4.7854	0.00%
2025-03-27	5.000	-	5.490	5.000	5.000	1,000	5,000	5.0000	4.773	-	5.241	4.773	4.773	1,047	4.7733	0.00%
2025-03-26	5.000	5.000	5.490	-	-	2,000	10,000	5.0000	4.773	4.773	5.241	-	-	2,095	4.7733	0.00%
2025-03-25	5.000	5.000	5.490	-	-	0	0	-	4.773	4.773	5.241	-	-	0	-	0.00%
2025-03-24	5.000	5.000	5.490	5.000	5.000	1,000	5,000	5.0000	4.773	4.773	5.241	4.773	4.773	1,047	4.7733	0.00%
2025-03-21	5.000	5.000	5.010	5.000	5.000	1,000	5,000	5.0000	4.773	4.773	4.783	4.773	4.773	1,047	4.7733	0.00%
2025-03-20	5.000	5.000	5.010	4.990	4.990	12,000	59,960	4.9967	4.773	4.773	4.783	4.764	4.764	12,570	4.7701	0.00%
2025-03-19	5.000	4.990	5.000	5.000	5.000	10,000	50,000	5.0000	4.773	4.764	4.773	4.773	4.773	10,475	4.7733	0.00%
2025-03-18	5.000	4.990	5.490	4.990	4.990	11,000	54,990	4.9991	4.773	4.764	5.241	4.764	4.764	11,522	4.7724	0.00%
2025-03-17	5.000	4.990	5.490	-	-	10,000	50,000	5.0000	4.773	4.764	5.241	-	-	10,475	4.7733	0.00%
2025-03-14	5.000	4.990	5.000	4.990	5.000	12,000	59,940	4.9950	4.773	4.764	4.773	4.764	4.773	12,570	4.7685	0.20%
2025-03-13	4.990	4.990	5.490	4.990	5.010	12,000	60,000	5.0000	4.764	4.764	5.241	4.764	4.783	12,570	4.7733	-0.20%
2025-03-12	5.000	5.000	5.490	-	-	0	0	-	4.773	4.773	5.241	-	-	0	-	0.20%
2025-03-11	4.990	4.990	5.490	-	-	0	0	-	4.764	4.764	5.241	-	-	0	-	0.00%
2025-03-10	4.990	-	5.490	4.990	4.990	7,000	34,930	4.9900	4.764	-	5.241	4.764	4.764	7,332	4.7638	0.00%
2025-03-07	4.990	4.980	5.490	4.970	4.990	21,000	104,720	4.9867	4.764	4.754	5.241	4.745	4.764	21,997	4.7606	0.00%
2025-03-06	4.990	4.990	5.000	4.900	4.900	2,000	9,800	4.9000	4.764	4.764	4.773	4.678	4.678	2,095	4.6778	-0.20%
2025-03-05	5.000	5.000	5.480	4.500	4.900	268,000	1,267,610	4.7299	4.773	4.773	5.232	4.296	4.678	280,728	4.5154	1.63%
2025-03-04	4.920	4.850	5.080	4.850	4.920	11,000	53,660	4.8782	4.697	4.630	4.850	4.630	4.697	11,522	4.6570	-8.38%
2025-03-03	5.370	5.040	5.390	-	-	5,000	25,650	5.1300	5.127	4.811	5.146	-	-	5,237	4.8974	-0.56%
2025-02-28	5.400	5.210	5.400	-	-	0	0	-	5.155	4.974	5.155	-	-	0	-	-1.64%
2025-02-27	5.490	5.300	5.460	5.500	5.970	81,000	462,850	5.7142	5.241	5.060	5.212	5.251	5.699	84,847	5.4551	-7.89%
2025-02-26	5.960	-	5.960	5.960	5.970	15,000	89,390	5.9593	5.690	-	5.690	5.690	5.699	15,712	5.6891	-0.17%
2025-02-25	5.970	5.940	5.970	5.930	5.980	14,000	83,490	5.9636	5.699	5.671	5.699	5.661	5.709	14,665	5.6932	0.34%
2025-02-24	5.950	-	5.950	5.940	5.970	14,000	83,290	5.9493	5.680	-	5.680	5.671	5.699	14,665	5.6796	0.00%
2025-02-21	5.950	-	5.950	5.910	5.970	24,000	142,750	5.9479	5.680	-	5.680	5.642	5.699	25,140	5.6782	-0.34%
2025-02-20	5.970	-	5.970	5.970	5.980	9,000	53,740	5.9711	5.699	-	5.699	5.699	5.709	9,427	5.7004	-0.17%
2025-02-19	5.980	-	5.980	5.980	5.980	7,000	41,860	5.9800	5.709	-	5.709	5.709	5.709	7,332	5.7089	0.00%
2025-02-18	5.980	-	5.980	5.970	6.000	12,000	71,710	5.9758	5.709	-	5.709	5.699	5.728	12,570	5.7049	0.00%
2025-02-17	5.980	-	5.980	5.930	5.990	14,000	83,410	5.9579	5.709	-	5.709	5.661	5.718	14,665	5.6877	-0.17%
2025-02-14	5.990	-	5.990	5.990	5.990	9,000	53,910	5.9900	5.718	-	5.718	5.718	5.718	9,427	5.7184	0.00%
2025-02-13	5.990	-	5.990	5.980	5.990	13,000	77,780	5.9831	5.718	-	5.718	5.709	5.718	13,617	5.7118	0.00%
2025-02-12	5.990	-	5.990	5.990	5.990	8,000	47,920	5.9900	5.718	-	5.718	5.718	5.718	8,380	5.7184	0.00%
2025-02-11	5.990	5.700	5.990	5.970	5.990	20,000	119,370	5.9685	5.718	5.442	5.718	5.699	5.718	20,950	5.6979	0.17%
2025-02-10	5.980	5.700	5.980	5.770	6.000	17,000	100,660	5.9212	5.709	5.442	5.709	5.508	5.728	17,807	5.6527	-0.17%
2025-02-07	5.990	5.700	5.980	-	-	0	0	-	5.718	5.442	5.709	-	-	0	-	0.00%
2025-02-06	5.990	-	5.980	-	-	0	0	-	5.718	-	5.709	-	-	0	-	-0.17%
2025-02-05	6.000	-	6.020	-	-	0	0	-	5.728	-	5.747	-	-	0	-	0.00%
2025-02-04	6.000	-	6.000	6.000	6.100	16,000	96,390	6.0244	5.728	-	5.728	5.728	5.823	16,760	5.7512	-1.48%
2025-02-03	6.090	-	6.090	6.050	6.090	9,000	54,610	6.0678	5.814	-	5.814	5.776	5.814	9,427	5.7927	1.50%
2025-01-28	6.000	-	6.000	6.000	6.000	9,000	54,000	6.0000	5.728	-	5.728	5.728	5.728	9,427	5.7280	0.00%
2025-01-27	6.000	-	6.000	6.000	6.000	6,000	36,000	6.0000	5.728	-	5.728	5.728	5.728	6,285	5.7280	0.00%
2025-01-24	6.000	-	6.000	6.000	6.000	12,000	72,000	6.0000	5.728	-	5.728	5.728	5.728	12,570	5.7280	0.00%
2025-01-23	6.000	-	6.000	6.000	6.000	5,000	30,000	6.0000	5.728	-	5.728	5.728	5.728	5,237	5.7280	0.00%
2025-01-22	6.000	-	6.000	6.000	6.060	16,000	96,710	6.0444	5.728	-	5.728	5.728	5.785	16,760	5.7703	-0.66%
2025-01-21	6.040	-	6.040	6.010	6.040	20,000	120,400	6.0200	5.766	-	5.766	5.738	5.766	20,950	5.7471	0.00%
2025-01-20	6.040	-	6.040	6.020	6.050	22,000	132,740	6.0336	5.766	-	5.766	5.747	5.776	23,045	5.7601	-0.66%
2025-01-17	6.080	-	6.080	6.070	6.090	25,000	151,740	6.0696	5.804	-	5.804	5.795	5.814	26,187	5.7944	-0.16%
2025-01-16	6.090	-	6.090	6.080	6.090	17,000	103,460	6.0859	5.814	-	5.814	5.804	5.814	17,807	5.8100	0.00%
2025-01-15	6.090	-	6.090	6.080	6.100	12,000	73,020	6.0850	5.814	-	5.814	5.804	5.823	12,570	5.8091	1.50%
2025-01-14	6.000	-	6.000	5.930	6.100	26,000	155,160	5.9677	5.728	-	5.728	5.661	5.823	27,235	5.6971	-1.64%
2025-01-13	6.100	5.900	6.100	6.080	6.120	16,000	97,550	6.0969	5.823	5.632	5.823	5.804	5.843	16,760	5.8204	-0.16%
2025-01-10	6.110	6.110	6.130	6.000	6.110	72,000	434,560	6.0356	5.833	5.833	5.852	5.728	5.833	75,419	5.7619	1.50%
2025-01-09	6.020	5.960	6.020	6.020	6.050	27,000	162,840	6.0311	5.747	5.690	5.747	5.747	5.776	28,282	5.7577	-1.79%
2025-01-08	6.130	6.030	6.130	-	-	0	0	-	5.852	5.757	5.852	-	-	0	-	-0.16%
2025-01-07	6.140	6.030	6.160	6.140	6.200	17,000	105,150	6.1853	5.862	5.757	5.881	5.862	5.919	17,807	5.9049	-0.81%
2025-01-06	6.190	6.010	6.190	6.200	6.210	11,000	68,210	6.2009	5.909	5.738	5.909	5.919	5.928	11,522	5.9198	-0.16%
2025-01-03	6.200	6.020	6.200	6.200	6.250	25,000	155,430	6.2172	5.919	5.747	5.919	5.919	5.967	26,187	5.9353	0.00%
2025-01-02	6.200	6.010	6.210	6.200	6.200	19,000	117,800	6.2000	5.919	5.738	5.928	5.919	5.919	19,902	5.9189	0.00%
2024-12-31	6.200	6.010	6.200	6.200	6.200	5,000	31,000	6.2000	5.919	5.738	5.919	5.919	5.919	5,237	5.9189	0.00%
2024-12-30	6.200	6.020	6.200	6.200	6.210	23,000	142,740	6.2061	5.919	5.747	5.919	5.919	5.928	24,092	5.9247	0.00%
2024-12-27	6.200	6.020	6.210	6.200	6.230	24,000	149,260	6.2192	5.919	5.747	5.928	5.919	5.948	25,140	5.9372	0.00%
2024-12-24	6.200	6.010	6.180	-	-	0	0	-	5.919	5.738	5.900	-	-	0	-	0.00%
2024-12-23	6.200	-	6.190	-	-	0	0	-	5.919	-	5.909	-	-	0	-	0.00%
2024-12-20	6.200	6.070	6.230	6.190	6.240	25,000	155,540	6.2216	5.919	5.795	5.948	5.909	5.957	26,187	5.9395	-0.32%
2024-12-19	6.220	6.200	6.220	6.200	6.240	32,000	199,410	6.2316	5.938	5.919	5.938	5.919	5.957	33,520	5.9490	0.32%
2024-12-18	6.200	6.200	6.250	6.200	6.270	65,000	406,110	6.2478	5.919	5.919	5.967	5.919	5.986	68,087	5.9646	0.00%
2024-12-17	6.200	6.020	6.200	6.110	6.260	46,000	286,200	6.2217	5.919	5.747	5.919	5.833	5.976	48,185	5.9397	0.00%
2024-12-16	6.200	6.000	6.200	6.200	6.270	22,000	137,810	6.2641	5.919	5.728	5.919	5.919	5.986	23,045	5.9801	-1.27%
2024-12-13	6.280	6.060	6.280	6.280	6.280	8,000	50,140	6.2675	5.995	5.785	5.995	5.995	5.995	8,380	5.9833	0.32%
2024-12-12	6.260	6.030	6.260	6.260	6.260	7,000	43,820	6.2600	5.976	5.757	5.976	5.976	5.976	7,332	5.9762	0.97%
2024-12-11	6.200	6.020	6.200	6.200	6.260	10,000	62,120	6.2120	5.919	5.747	5.919	5.919	5.976	10,475	5.9304	-0.96%
2024-12-10	6.260	5.950	6.260	6.200	6.260	6,000	37,500	6.2500	5.976	5.680	5.976	5.919	5.976	6,285	5.9666	0.00%
2024-12-09	6.260	-	6.260	6.200	6.260	10,000	62,540	6.2540	5.976	-	5.976	5.919	5.976	10,475	5.9704	0.00%
2024-12-06	6.260	-	6.260	6.200	6.260	8,000	50,020	6.2525	5.976	-	5.976	5.919	5.976	8,380	5.9690	0.00%
2024-12-05	6.260	-	6.260	6.200	6.260	7,000	43,760	6.2514	5.976	-	5.976	5.919	5.976	7,332	5.9680	0.00%
2024-12-04	6.260	-	6.260	6.100	6.260	8,000	49,120	6.1400	5.976	-	5.976	5.823	5.976	8,380	5.8616	2.62%
2024-12-03	6.100	5.700	6.100	6.100	6.260	4,000	24,600	6.1500	5.823	5.442	5.823	5.823	5.976	4,190	5.8712	0.00%
2024-12-02	6.100	-	6.100	6.100	6.100	10,000	61,000	6.1000	5.823	-	5.823	5.823	5.823	10,475	5.8234	0.00%
2024-11-29	6.100	-	6.100	6.100	6.100	10,000	60,500	6.0500	5.823	-	5.823	5.823	5.823	10,475	5.7757	0.00%
2024-11-28	6.100	6.000	6.100	6.100	6.100	4,000	24,400	6.1000	5.823	5.728	5.823	5.823	5.823	4,190	5.8234	0.00%
2024-11-27	6.100	6.000	6.100	6.100	6.100	15,000	90,780	6.0520	5.823	5.728	5.823	5.823	5.823	15,712	5.7776	0.00%
2024-11-26	6.100	6.000	6.100	6.100	6.270	12,000	73,700	6.1417	5.823	5.728	5.823	5.823	5.986	12,570	5.8632	-1.61%
2024-11-25	6.200	6.000	6.200	6.200	6.200	6,000	37,200	6.2000	5.919	5.728	5.919	5.919	5.919	6,285	5.9189	0.00%
2024-11-22	6.200	6.000	6.200	6.200	6.200	5,000	31,000	6.2000	5.919	5.728	5.919	5.919	5.919	5,237	5.9189	0.00%
2024-11-21	6.200	6.000	6.200	6.200	6.260	6,000	37,350	6.2250	5.919	5.728	5.919	5.919	5.976	6,285	5.9428	0.00%
2024-11-20	6.200	6.030	6.200	6.200	6.270	6,000	37,340	6.2233	5.919	5.757	5.919	5.919	5.986	6,285	5.9412	0.00%
2024-11-19	6.200	6.020	6.200	6.260	6.260	2,000	12,520	6.2600	5.919	5.747	5.919	5.976	5.976	2,095	5.9762	-0.96%
2024-11-18	6.260	6.000	6.260	6.260	6.270	9,000	56,370	6.2633	5.976	5.728	5.976	5.976	5.986	9,427	5.9794	0.00%
2024-11-15	6.260	6.000	6.270	6.260	6.270	11,000	68,880	6.2618	5.976	5.728	5.986	5.976	5.986	11,522	5.9779	0.00%
2024-11-14	6.260	5.800	6.260	6.260	6.260	19,000	118,940	6.2600	5.976	5.537	5.976	5.976	5.976	19,902	5.9762	0.00%
2024-11-13	6.260	6.090	6.200	6.260	6.260	13,000	81,380	6.2600	5.976	5.814	5.919	5.976	5.976	13,617	5.9762	0.00%
2024-11-12	6.260	6.260	6.270	6.140	6.260	12,000	75,000	6.2500	5.976	5.976	5.986	5.862	5.976	12,570	5.9666	2.62%
2024-11-11	6.100	-	6.100	6.120	6.160	13,000	80,020	6.1554	5.823	-	5.823	5.843	5.881	13,617	5.8763	0.00%
2024-11-08	6.100	5.910	6.100	6.080	6.150	21,000	128,250	6.1071	5.823	5.642	5.823	5.804	5.871	21,997	5.8303	0.33%
2024-11-07	6.080	5.900	6.000	6.020	6.270	14,000	85,700	6.1214	5.804	5.632	5.728	5.747	5.986	14,665	5.8439	1.33%
2024-11-06	6.000	5.840	6.000	5.960	6.020	26,000	155,750	5.9904	5.728	5.575	5.728	5.690	5.747	27,235	5.7188	1.69%
2024-11-05	5.900	5.900	5.990	5.900	6.200	44,000	267,850	6.0875	5.632	5.632	5.718	5.632	5.919	46,090	5.8115	-3.75%
2024-11-04	6.130	6.130	6.240	6.100	6.240	38,000	235,470	6.1966	5.852	5.852	5.957	5.823	5.957	39,805	5.9156	-2.39%
2024-11-01	6.280	-	6.280	6.280	6.280	5,000	31,400	6.2800	5.995	-	5.995	5.995	5.995	5,237	5.9953	0.00%
2024-10-31	6.280	6.070	6.280	-	-	4,000	25,120	6.2800	5.995	5.795	5.995	-	-	4,190	5.9953	0.00%
2024-10-30	6.280	6.070	6.280	-	-	4,000	25,090	6.2725	5.995	5.795	5.995	-	-	4,190	5.9881	0.16%
2024-10-29	6.270	6.070	6.270	6.270	6.280	23,000	144,270	6.2726	5.986	5.795	5.986	5.986	5.995	24,092	5.9882	-0.16%
2024-10-28	6.280	6.070	6.280	6.270	6.280	10,000	62,720	6.2720	5.995	5.795	5.995	5.986	5.995	10,475	5.9876	0.00%
2024-10-25	6.280	6.070	6.280	6.270	6.280	13,000	81,580	6.2754	5.995	5.795	5.995	5.986	5.995	13,617	5.9909	0.00%
2024-10-24	6.280	6.070	6.280	6.280	6.280	13,000	81,560	6.2738	5.995	5.795	5.995	5.995	5.995	13,617	5.9894	0.00%
2024-10-23	6.280	6.070	6.280	6.280	6.280	6,000	37,680	6.2800	5.995	5.795	5.995	5.995	5.995	6,285	5.9953	-0.16%
2024-10-22	6.290	6.070	6.290	-	-	5,000	31,450	6.2900	6.005	5.795	6.005	-	-	5,237	6.0048	0.00%
2024-10-21	6.290	6.070	6.290	6.290	6.290	5,000	31,450	6.2900	6.005	5.795	6.005	6.005	6.005	5,237	6.0048	1.13%
2024-10-18	6.300	6.100	6.300	6.290	6.300	16,000	100,660	6.2913	5.938	5.749	5.938	5.929	5.938	16,975	5.9297	0.32%
2024-10-17	6.280	6.280	6.290	6.280	6.280	5,000	31,420	6.2840	5.919	5.919	5.929	5.919	5.919	5,305	5.9229	-0.16%
2024-10-16	6.290	6.070	6.290	-	-	5,000	31,450	6.2900	5.929	5.721	5.929	-	-	5,305	5.9286	0.00%
2024-10-15	6.290	6.070	6.290	6.290	6.290	5,000	31,450	6.2900	5.929	5.721	5.929	5.929	5.929	5,305	5.9286	0.00%
2024-10-14	6.290	6.110	6.290	6.290	6.290	6,000	37,740	6.2900	5.929	5.759	5.929	5.929	5.929	6,366	5.9286	0.16%
2024-10-10	6.280	6.070	6.280	6.280	6.280	8,000	50,240	6.2800	5.919	5.721	5.919	5.919	5.919	8,488	5.9191	0.00%
2024-10-09	6.280	6.070	6.280	6.270	6.280	8,000	50,200	6.2750	5.919	5.721	5.919	5.910	5.919	8,488	5.9144	0.16%
2024-10-08	6.270	6.070	6.270	6.270	6.270	12,000	75,240	6.2700	5.910	5.721	5.910	5.910	5.910	12,732	5.9097	0.00%
2024-10-07	6.270	6.070	6.270	6.270	6.280	16,000	100,350	6.2719	5.910	5.721	5.910	5.910	5.919	16,975	5.9115	-0.16%
2024-10-04	6.280	6.070	6.280	6.270	6.280	10,000	62,720	6.2720	5.919	5.721	5.919	5.910	5.919	10,610	5.9116	0.00%
2024-10-03	6.280	6.070	6.280	6.270	6.280	10,000	62,750	6.2750	5.919	5.721	5.919	5.910	5.919	10,610	5.9144	0.00%
2024-10-02	6.280	6.070	6.280	6.280	6.280	12,000	75,360	6.2800	5.919	5.721	5.919	5.919	5.919	12,732	5.9191	0.00%
2024-09-30	6.280	6.200	6.280	6.270	6.280	10,000	62,220	6.2220	5.919	5.844	5.919	5.910	5.919	10,610	5.8645	0.00%
2024-09-27	6.280	6.060	6.290	6.270	6.280	20,000	125,440	6.2720	5.919	5.712	5.929	5.910	5.919	21,219	5.9116	0.16%
2024-09-26	6.270	-	6.270	6.270	6.270	14,000	87,780	6.2700	5.910	-	5.910	5.910	5.910	14,854	5.9097	0.00%
2024-09-25	6.270	6.060	6.270	6.270	6.270	6,000	37,620	6.2700	5.910	5.712	5.910	5.910	5.910	6,366	5.9097	-0.16%
2024-09-24	6.280	6.060	6.280	6.280	6.280	5,000	31,400	6.2800	5.919	5.712	5.919	5.919	5.919	5,305	5.9191	0.00%
2024-09-23	6.280	-	6.280	6.280	6.280	4,000	25,120	6.2800	5.919	-	5.919	5.919	5.919	4,244	5.9191	0.00%
2024-09-20	6.280	-	6.280	6.280	6.280	5,000	31,400	6.2800	5.919	-	5.919	5.919	5.919	5,305	5.9191	0.00%
2024-09-19	6.280	-	6.280	6.280	6.280	5,000	31,400	6.2800	5.919	-	5.919	5.919	5.919	5,305	5.9191	0.00%
2024-09-17	6.280	6.270	6.280	6.280	6.280	3,000	18,840	6.2800	5.919	5.910	5.919	5.919	5.919	3,183	5.9191	0.32%
2024-09-16	6.260	6.220	6.260	6.260	6.260	5,000	31,300	6.2600	5.900	5.863	5.900	5.900	5.900	5,305	5.9003	-0.16%
2024-09-13	6.270	6.050	6.270	6.270	6.270	4,000	25,080	6.2700	5.910	5.702	5.910	5.910	5.910	4,244	5.9097	-0.16%
2024-09-12	6.280	6.180	6.280	6.280	6.280	3,000	18,840	6.2800	5.919	5.825	5.919	5.919	5.919	3,183	5.9191	0.00%
2024-09-11	6.280	6.040	6.280	6.280	6.280	3,000	18,840	6.2800	5.919	5.693	5.919	5.919	5.919	3,183	5.9191	0.00%
2024-09-10	6.280	-	6.280	6.280	6.280	3,000	18,840	6.2800	5.919	-	5.919	5.919	5.919	3,183	5.9191	0.00%
2024-09-09	6.280	-	6.280	6.280	6.280	3,000	18,840	6.2800	5.919	-	5.919	5.919	5.919	3,183	5.9191	-0.16%
2024-09-05	6.290	-	6.290	6.290	6.290	3,000	18,870	6.2900	5.929	-	5.929	5.929	5.929	3,183	5.9286	0.00%
2024-09-04	6.290	-	6.290	6.290	6.290	3,000	18,870	6.2900	5.929	-	5.929	5.929	5.929	3,183	5.9286	0.00%
2024-09-03	6.290	-	6.290	6.290	6.290	3,000	18,870	6.2900	5.929	-	5.929	5.929	5.929	3,183	5.9286	-0.16%
2024-09-02	6.300	-	6.300	6.300	6.300	3,000	18,900	6.3000	5.938	-	5.938	5.938	5.938	3,183	5.9380	0.00%
2024-08-30	6.300	-	6.300	-	-	3,000	18,900	6.3000	5.938	-	5.938	-	-	3,183	5.9380	0.00%
2024-08-29	6.300	-	6.300	-	-	3,000	18,900	6.3000	5.938	-	5.938	-	-	3,183	5.9380	0.00%
2024-08-28	6.300	-	6.300	-	-	3,000	18,900	6.3000	5.938	-	5.938	-	-	3,183	5.9380	0.00%
2024-08-27	6.300	-	6.300	-	-	3,000	18,900	6.3000	5.938	-	5.938	-	-	3,183	5.9380	0.00%
2024-08-26	6.300	-	6.300	6.300	6.300	4,000	25,200	6.3000	5.938	-	5.938	5.938	5.938	4,244	5.9380	0.00%
2024-08-23	6.300	-	6.300	-	-	4,000	25,200	6.3000	5.938	-	5.938	-	-	4,244	5.9380	0.00%
2024-08-22	6.300	-	6.300	6.300	6.300	3,000	18,900	6.3000	5.938	-	5.938	5.938	5.938	3,183	5.9380	0.00%
2024-08-21	6.300	-	6.300	-	-	4,000	25,200	6.3000	5.938	-	5.938	-	-	4,244	5.9380	0.00%
2024-08-20	6.300	-	6.300	-	-	4,000	25,200	6.3000	5.938	-	5.938	-	-	4,244	5.9380	0.00%
2024-08-19	6.300	-	6.300	6.300	6.300	22,000	138,600	6.3000	5.938	-	5.938	5.938	5.938	23,341	5.9380	0.00%
2024-08-16	6.300	6.250	6.300	-	-	4,000	25,200	6.3000	5.938	5.891	5.938	-	-	4,244	5.9380	0.00%
2024-08-15	6.300	-	6.300	-	-	4,000	25,200	6.3000	5.938	-	5.938	-	-	4,244	5.9380	0.00%
2024-08-14	6.300	-	6.300	-	-	5,000	31,500	6.3000	5.938	-	5.938	-	-	5,305	5.9380	0.00%
2024-08-13	6.300	-	6.300	-	-	4,000	25,200	6.3000	5.938	-	5.938	-	-	4,244	5.9380	0.00%
2024-08-12	6.300	-	6.300	-	-	4,000	25,200	6.3000	5.938	-	5.938	-	-	4,244	5.9380	0.00%
2024-08-09	6.300	6.060	6.300	-	-	5,000	31,500	6.3000	5.938	5.712	5.938	-	-	5,305	5.9380	0.00%
2024-08-08	6.300	6.060	6.300	6.300	6.300	5,000	31,500	6.3000	5.938	5.712	5.938	5.938	5.938	5,305	5.9380	0.00%
2024-08-07	6.300	6.060	6.310	6.300	6.300	4,000	25,200	6.3000	5.938	5.712	5.947	5.938	5.938	4,244	5.9380	0.00%
2024-08-06	6.300	6.060	6.300	-	-	5,000	31,500	6.3000	5.938	5.712	5.938	-	-	5,305	5.9380	0.00%
2024-08-05	6.300	6.060	6.300	-	-	4,000	25,200	6.3000	5.938	5.712	5.938	-	-	4,244	5.9380	0.00%
2024-08-02	6.300	6.060	6.300	6.300	6.300	5,000	31,500	6.3000	5.938	5.712	5.938	5.938	5.938	5,305	5.9380	0.00%
2024-08-01	6.300	6.060	6.300	6.310	6.310	4,000	25,210	6.3025	5.938	5.712	5.938	5.947	5.947	4,244	5.9403	0.32%
2024-07-31	6.280	6.060	6.300	6.280	6.280	5,000	31,400	6.2800	5.919	5.712	5.938	5.919	5.919	5,305	5.9191	-0.32%
2024-07-30	6.300	6.060	6.300	6.250	6.290	12,000	75,300	6.2750	5.938	5.712	5.938	5.891	5.929	12,732	5.9144	0.00%
2024-07-29	6.300	6.060	6.300	6.300	6.300	4,000	25,200	6.3000	5.938	5.712	5.938	5.938	5.938	4,244	5.9380	0.00%
2024-07-26	6.300	6.060	6.300	-	-	4,000	25,200	6.3000	5.938	5.712	5.938	-	-	4,244	5.9380	0.00%
2024-07-25	6.300	6.060	6.300	-	-	5,000	31,500	6.3000	5.938	5.712	5.938	-	-	5,305	5.9380	0.00%
2024-07-24	6.300	6.250	6.300	-	-	5,000	31,500	6.3000	5.938	5.891	5.938	-	-	5,305	5.9380	0.00%
2024-07-23	6.300	6.060	6.320	6.300	6.300	5,000	31,500	6.3000	5.938	5.712	5.957	5.938	5.938	5,305	5.9380	0.00%
2024-07-22	6.300	6.060	6.320	6.300	6.300	5,000	31,500	6.3000	5.938	5.712	5.957	5.938	5.938	5,305	5.9380	0.00%
2024-07-19	6.300	6.060	6.300	-	-	3,000	18,900	6.3000	5.938	5.712	5.938	-	-	3,183	5.9380	0.00%
2024-07-18	6.300	6.060	6.300	-	-	3,000	18,900	6.3000	5.938	5.712	5.938	-	-	3,183	5.9380	0.00%
2024-07-17	6.300	6.060	6.300	-	-	4,000	25,200	6.3000	5.938	5.712	5.938	-	-	4,244	5.9380	0.00%
2024-07-16	6.300	6.060	6.300	-	-	8,000	50,400	6.3000	5.938	5.712	5.938	-	-	8,488	5.9380	0.00%
2024-07-15	6.300	6.060	6.320	6.300	6.300	3,000	18,900	6.3000	5.938	5.712	5.957	5.938	5.938	3,183	5.9380	0.00%
2024-07-12	6.300	6.060	6.300	-	-	3,000	18,900	6.3000	5.938	5.712	5.938	-	-	3,183	5.9380	0.00%
2024-07-11	6.300	6.060	6.300	-	-	4,000	25,200	6.3000	5.938	5.712	5.938	-	-	4,244	5.9380	0.00%
2024-07-10	6.300	6.060	6.300	-	-	4,000	25,200	6.3000	5.938	5.712	5.938	-	-	4,244	5.9380	0.00%
2024-07-09	6.300	6.060	6.300	-	-	5,000	31,500	6.3000	5.938	5.712	5.938	-	-	5,305	5.9380	0.00%
2024-07-08	6.300	6.060	6.320	6.300	6.300	3,000	18,900	6.3000	5.938	5.712	5.957	5.938	5.938	3,183	5.9380	0.00%
2024-07-05	6.300	6.060	6.320	6.300	6.300	3,000	18,900	6.3000	5.938	5.712	5.957	5.938	5.938	3,183	5.9380	0.00%
2024-07-04	6.300	6.060	6.320	6.300	6.300	3,000	18,900	6.3000	5.938	5.712	5.957	5.938	5.938	3,183	5.9380	0.00%
2024-07-03	6.300	6.060	6.300	-	-	8,000	50,400	6.3000	5.938	5.712	5.938	-	-	8,488	5.9380	0.00%
2024-07-02	6.300	6.060	6.310	6.300	6.300	3,000	18,900	6.3000	5.938	5.712	5.947	5.938	5.938	3,183	5.9380	0.00%
2024-06-28	6.300	6.060	6.310	6.300	6.300	3,000	18,900	6.3000	5.938	5.712	5.947	5.938	5.938	3,183	5.9380	0.00%
2024-06-27	6.300	6.230	6.320	6.300	6.300	8,000	50,400	6.3000	5.938	5.872	5.957	5.938	5.938	8,488	5.9380	1.12%
2024-06-26	6.310	6.060	6.320	6.310	6.310	3,000	18,930	6.3100	5.872	5.639	5.881	5.872	5.872	3,224	5.8720	0.00%
2024-06-25	6.310	6.060	6.310	-	-	4,000	25,240	6.3100	5.872	5.639	5.872	-	-	4,298	5.8720	0.00%
2024-06-24	6.310	6.060	6.310	-	-	4,000	25,240	6.3100	5.872	5.639	5.872	-	-	4,298	5.8720	0.00%
2024-06-21	6.310	6.060	6.320	-	-	10,000	63,100	6.3100	5.872	5.639	5.881	-	-	10,746	5.8720	-0.16%
2024-06-20	6.320	6.060	6.320	6.320	6.320	4,000	25,280	6.3200	5.881	5.639	5.881	5.881	5.881	4,298	5.8813	0.00%
2024-06-19	6.320	6.060	6.320	-	-	4,000	25,280	6.3200	5.881	5.639	5.881	-	-	4,298	5.8813	0.00%
2024-06-18	6.320	6.060	6.320	-	-	4,000	25,280	6.3200	5.881	5.639	5.881	-	-	4,298	5.8813	0.00%
2024-06-17	6.320	6.060	6.330	6.320	6.320	1,000	6,320	6.3200	5.881	5.639	5.891	5.881	5.881	1,075	5.8813	0.16%
2024-06-14	6.310	6.060	6.310	-	-	5,000	31,550	6.3100	5.872	5.639	5.872	-	-	5,373	5.8720	0.00%
2024-06-13	6.310	6.060	6.310	-	-	4,000	25,240	6.3100	5.872	5.639	5.872	-	-	4,298	5.8720	0.00%
2024-06-12	6.310	6.060	6.310	-	-	4,000	25,240	6.3100	5.872	5.639	5.872	-	-	4,298	5.8720	0.00%
2024-06-11	6.310	6.060	6.310	-	-	5,000	31,550	6.3100	5.872	5.639	5.872	-	-	5,373	5.8720	0.00%
2024-06-07	6.310	6.310	6.320	6.310	6.310	3,000	18,930	6.3100	5.872	5.872	5.881	5.872	5.872	3,224	5.8720	0.00%
2024-06-06	6.310	6.110	6.310	6.310	6.310	4,000	25,240	6.3100	5.872	5.686	5.872	5.872	5.872	4,298	5.8720	0.00%
2024-06-05	6.310	6.110	6.310	6.310	6.310	5,000	31,550	6.3100	5.872	5.686	5.872	5.872	5.872	5,373	5.8720	0.00%
2024-06-04	6.310	6.110	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	5.686	5.872	5.872	5.872	6,448	5.8720	0.00%
2024-06-03	6.310	6.110	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	5.686	5.872	5.872	5.872	6,448	5.8720	0.00%
2024-05-31	6.310	6.170	6.320	6.310	6.310	3,000	18,930	6.3100	5.872	5.742	5.881	5.872	5.872	3,224	5.8720	0.00%
2024-05-30	6.310	6.310	6.320	6.310	6.310	3,000	18,930	6.3100	5.872	5.872	5.881	5.872	5.872	3,224	5.8720	0.00%
2024-05-29	6.310	6.070	6.310	6.310	6.310	4,000	25,240	6.3100	5.872	5.649	5.872	5.872	5.872	4,298	5.8720	0.00%
2024-05-28	6.310	6.070	6.310	6.310	6.310	4,000	25,240	6.3100	5.872	5.649	5.872	5.872	5.872	4,298	5.8720	0.00%
2024-05-27	6.310	6.070	6.310	6.310	6.310	5,000	31,550	6.3100	5.872	5.649	5.872	5.872	5.872	5,373	5.8720	0.00%
2024-05-24	6.310	6.070	6.310	6.310	6.310	5,000	31,550	6.3100	5.872	5.649	5.872	5.872	5.872	5,373	5.8720	0.00%
2024-05-23	6.310	6.170	6.310	6.310	6.310	5,000	31,550	6.3100	5.872	5.742	5.872	5.872	5.872	5,373	5.8720	0.00%
2024-05-22	6.310	6.070	6.310	6.310	6.310	5,000	31,550	6.3100	5.872	5.649	5.872	5.872	5.872	5,373	5.8720	0.00%
2024-05-21	6.310	6.070	6.310	6.300	6.310	6,000	37,840	6.3067	5.872	5.649	5.872	5.863	5.872	6,448	5.8689	0.00%
2024-05-20	6.310	6.070	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	5.649	5.872	5.872	5.872	6,448	5.8720	0.00%
2024-05-17	6.310	6.060	6.310	6.300	6.310	7,000	44,140	6.3057	5.872	5.639	5.872	5.863	5.872	7,522	5.8680	0.00%
2024-05-16	6.310	6.070	6.310	6.290	6.310	5,000	31,490	6.2980	5.872	5.649	5.872	5.853	5.872	5,373	5.8608	0.00%
2024-05-14	6.310	6.080	6.310	6.290	6.310	15,000	94,520	6.3013	5.872	5.658	5.872	5.853	5.872	16,119	5.8639	0.00%
2024-05-13	6.310	6.050	6.320	6.280	6.310	12,000	75,680	6.3067	5.872	5.630	5.881	5.844	5.872	12,895	5.8689	0.00%
2024-05-10	6.310	6.050	6.320	6.310	6.310	10,000	63,100	6.3100	5.872	5.630	5.881	5.872	5.872	10,746	5.8720	0.00%
2024-05-09	6.310	-	6.310	6.300	6.310	6,000	37,810	6.3017	5.872	-	5.872	5.863	5.872	6,448	5.8643	0.00%
2024-05-08	6.310	-	6.310	6.310	6.310	2,000	12,620	6.3100	5.872	-	5.872	5.872	5.872	2,149	5.8720	0.00%
2024-05-07	6.310	-	6.310	6.310	6.310	10,000	63,100	6.3100	5.872	-	5.872	5.872	5.872	10,746	5.8720	0.00%
2024-05-06	6.310	-	6.310	6.310	6.310	12,000	75,720	6.3100	5.872	-	5.872	5.872	5.872	12,895	5.8720	0.00%
2024-05-03	6.310	6.310	6.320	6.310	6.310	4,000	25,240	6.3100	5.872	5.872	5.881	5.872	5.872	4,298	5.8720	0.00%
2024-05-02	6.310	6.300	6.310	6.310	6.310	5,000	31,550	6.3100	5.872	5.863	5.872	5.872	5.872	5,373	5.8720	0.16%
2024-04-30	6.300	6.230	6.300	6.300	6.310	6,000	37,820	6.3033	5.863	5.798	5.863	5.863	5.872	6,448	5.8658	-0.16%
2024-04-29	6.310	-	6.310	6.310	6.310	7,000	44,170	6.3100	5.872	-	5.872	5.872	5.872	7,522	5.8720	0.00%
2024-04-26	6.310	-	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	-	5.872	5.872	5.872	6,448	5.8720	0.00%
2024-04-25	6.310	6.070	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	5.649	5.872	5.872	5.872	6,448	5.8720	0.00%
2024-04-24	6.310	-	6.310	6.310	6.310	14,000	88,340	6.3100	5.872	-	5.872	5.872	5.872	15,044	5.8720	0.00%
2024-04-23	6.310	-	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	-	5.872	5.872	5.872	6,448	5.8720	0.00%
2024-04-22	6.310	-	6.310	6.310	6.310	10,000	63,100	6.3100	5.872	-	5.872	5.872	5.872	10,746	5.8720	0.00%
2024-04-19	6.310	-	6.310	6.310	6.310	10,000	63,100	6.3100	5.872	-	5.872	5.872	5.872	10,746	5.8720	0.00%
2024-04-18	6.310	-	6.320	6.310	6.310	16,000	100,960	6.3100	5.872	-	5.881	5.872	5.872	17,193	5.8720	0.00%
2024-04-17	6.310	6.310	6.320	6.310	6.310	4,000	25,240	6.3100	5.872	5.872	5.881	5.872	5.872	4,298	5.8720	0.00%
2024-04-16	6.310	-	6.310	6.310	6.310	5,000	31,550	6.3100	5.872	-	5.872	5.872	5.872	5,373	5.8720	0.00%
2024-04-15	6.310	-	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	-	5.872	5.872	5.872	6,448	5.8720	0.00%
2024-04-12	6.310	-	6.310	6.310	6.320	13,000	82,040	6.3108	5.872	-	5.872	5.872	5.881	13,970	5.8727	-0.16%
2024-04-11	6.320	-	6.320	6.310	6.320	13,000	82,060	6.3123	5.881	-	5.881	5.872	5.881	13,970	5.8742	0.00%
2024-04-10	6.320	-	6.320	6.310	6.320	13,000	82,060	6.3123	5.881	-	5.881	5.872	5.881	13,970	5.8742	0.00%
2024-04-09	6.320	-	6.320	6.320	6.320	7,000	44,240	6.3200	5.881	-	5.881	5.881	5.881	7,522	5.8813	0.00%
2024-04-08	6.320	-	6.320	6.320	6.320	7,000	44,240	6.3200	5.881	-	5.881	5.881	5.881	7,522	5.8813	0.00%
2024-04-05	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	5.881	-	5.881	5.881	5.881	6,448	5.8813	0.00%
2024-04-03	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	5.881	-	5.881	5.881	5.881	6,448	5.8813	0.16%
2024-04-02	6.310	6.250	6.310	6.310	6.310	10,000	63,100	6.3100	5.872	5.816	5.872	5.872	5.872	10,746	5.8720	-0.16%
2024-03-28	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	5.881	-	5.881	5.881	5.881	6,448	5.8813	0.16%
2024-03-27	6.310	-	6.310	6.310	6.320	6,000	37,890	6.3150	5.872	-	5.872	5.872	5.881	6,448	5.8767	-0.16%
2024-03-26	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	5.881	-	5.881	5.881	5.881	6,448	5.8813	0.00%
2024-03-25	6.320	-	6.320	6.320	6.320	7,000	44,240	6.3200	5.881	-	5.881	5.881	5.881	7,522	5.8813	0.16%
2024-03-22	6.310	-	6.310	6.300	6.310	14,000	88,220	6.3014	5.872	-	5.872	5.863	5.872	15,044	5.8640	0.00%
2024-03-21	6.310	-	6.310	6.280	6.310	7,000	44,110	6.3014	5.872	-	5.872	5.844	5.872	7,522	5.8640	-0.16%
2024-03-20	6.320	-	6.320	6.290	6.320	9,000	56,760	6.3067	5.881	-	5.881	5.853	5.881	9,671	5.8689	0.00%
2024-03-19	6.320	-	6.320	6.280	6.320	15,000	94,400	6.2933	5.881	-	5.881	5.844	5.881	16,119	5.8565	0.00%
2024-03-18	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	5.881	-	5.881	5.881	5.881	6,448	5.8813	0.00%
2024-03-15	6.320	-	6.320	6.320	6.320	6,000	37,920	6.3200	5.881	-	5.881	5.881	5.881	6,448	5.8813	0.00%
2024-03-14	6.320	6.170	6.320	6.320	6.320	5,000	31,600	6.3200	5.881	5.742	5.881	5.881	5.881	5,373	5.8813	0.00%
2024-03-13	6.320	6.080	6.320	6.320	6.320	5,000	31,600	6.3200	5.881	5.658	5.881	5.881	5.881	5,373	5.8813	0.00%
2024-03-12	6.320	6.170	6.320	6.320	6.320	6,000	37,920	6.3200	5.881	5.742	5.881	5.881	5.881	6,448	5.8813	0.00%
2024-03-11	6.320	6.180	6.320	6.320	6.320	4,000	25,280	6.3200	5.881	5.751	5.881	5.881	5.881	4,298	5.8813	0.00%
2024-03-08	6.320	6.210	6.320	6.320	6.320	4,000	25,280	6.3200	5.881	5.779	5.881	5.881	5.881	4,298	5.8813	0.00%
2024-03-07	6.320	-	6.320	6.320	6.320	4,000	25,280	6.3200	5.881	-	5.881	5.881	5.881	4,298	5.8813	0.00%
2024-03-06	6.320	6.220	6.320	6.320	6.320	5,000	31,600	6.3200	5.881	5.788	5.881	5.881	5.881	5,373	5.8813	0.16%
2024-03-05	6.310	6.070	6.320	6.310	6.320	4,000	25,250	6.3125	5.872	5.649	5.881	5.872	5.881	4,298	5.8743	0.00%
2024-03-04	6.310	6.200	6.310	6.300	6.310	7,000	44,130	6.3043	5.872	5.770	5.872	5.863	5.872	7,522	5.8667	0.00%
2024-03-01	6.310	6.210	6.310	6.310	6.310	9,000	56,790	6.3100	5.872	5.779	5.872	5.872	5.872	9,671	5.8720	0.00%
2024-02-29	6.310	6.090	6.310	6.310	6.310	8,000	50,480	6.3100	5.872	5.667	5.872	5.872	5.872	8,597	5.8720	0.00%
2024-02-28	6.310	6.210	6.310	6.310	6.320	7,000	44,220	6.3171	5.872	5.779	5.872	5.872	5.881	7,522	5.8787	-0.16%
2024-02-27	6.320	6.180	6.330	6.320	6.320	6,000	37,920	6.3200	5.881	5.751	5.891	5.881	5.881	6,448	5.8813	0.00%
2024-02-26	6.320	6.230	6.320	6.310	6.320	7,000	44,230	6.3186	5.881	5.798	5.881	5.872	5.881	7,522	5.8800	0.00%
2024-02-23	6.320	6.120	6.330	6.320	6.320	10,000	63,200	6.3200	5.881	5.695	5.891	5.881	5.881	10,746	5.8813	0.16%
2024-02-22	6.310	6.080	6.330	6.310	6.310	8,000	50,480	6.3100	5.872	5.658	5.891	5.872	5.872	8,597	5.8720	0.00%
2024-02-21	6.310	6.010	6.310	6.310	6.320	11,000	69,450	6.3136	5.872	5.593	5.872	5.872	5.881	11,820	5.8754	-0.16%
2024-02-20	6.320	-	6.320	6.320	6.320	10,000	63,200	6.3200	5.881	-	5.881	5.881	5.881	10,746	5.8813	0.00%
2024-02-19	6.320	-	6.320	6.320	6.320	10,000	63,200	6.3200	5.881	-	5.881	5.881	5.881	10,746	5.8813	0.00%
2024-02-16	6.320	-	6.330	6.320	6.320	15,000	94,800	6.3200	5.881	-	5.891	5.881	5.881	16,119	5.8813	0.00%
2024-02-15	6.320	-	6.330	-	-	0	0	-	5.881	-	5.891	-	-	0	-	0.00%
2024-02-14	6.320	-	6.330	6.320	6.320	10,000	63,200	6.3200	5.881	-	5.891	5.881	5.881	10,746	5.8813	0.00%
2024-02-09	6.320	6.140	6.330	6.320	6.320	6,000	37,920	6.3200	5.881	5.714	5.891	5.881	5.881	6,448	5.8813	0.16%
2024-02-08	6.310	6.140	6.330	6.310	6.310	10,000	63,100	6.3100	5.872	5.714	5.891	5.872	5.872	10,746	5.8720	0.00%
2024-02-07	6.310	6.300	6.330	6.310	6.310	15,000	94,650	6.3100	5.872	5.863	5.891	5.872	5.872	16,119	5.8720	0.00%
2024-02-06	6.310	6.310	6.320	6.280	6.300	5,000	31,440	6.2880	5.872	5.872	5.881	5.844	5.863	5,373	5.8515	0.16%
2024-02-05	6.300	6.140	6.300	6.300	6.310	7,000	44,120	6.3029	5.863	5.714	5.863	5.863	5.872	7,522	5.8654	-0.47%
2024-02-02	6.330	6.320	6.330	-	-	0	0	-	5.891	5.881	5.891	-	-	0	-	0.00%
2024-02-01	6.330	6.320	6.330	6.330	6.330	1,000	6,330	6.3300	5.891	5.881	5.891	5.891	5.891	1,075	5.8906	0.16%
2024-01-31	6.320	6.320	6.330	-	-	0	0	-	5.881	5.881	5.891	-	-	0	-	0.00%
2024-01-30	6.320	6.320	6.330	6.320	6.320	3,000	18,960	6.3200	5.881	5.881	5.891	5.881	5.881	3,224	5.8813	0.00%
2024-01-29	6.320	6.310	6.330	6.320	6.320	3,000	18,960	6.3200	5.881	5.872	5.891	5.881	5.881	3,224	5.8813	0.00%
2024-01-26	6.320	6.310	6.320	6.320	6.320	2,000	12,640	6.3200	5.881	5.872	5.881	5.881	5.881	2,149	5.8813	0.00%
2024-01-25	6.320	6.310	6.320	6.320	6.320	2,000	12,640	6.3200	5.881	5.872	5.881	5.881	5.881	2,149	5.8813	0.16%
2024-01-24	6.310	6.140	6.310	6.310	6.310	5,000	31,550	6.3100	5.872	5.714	5.872	5.872	5.872	5,373	5.8720	0.00%
2024-01-23	6.310	6.140	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	5.714	5.872	5.872	5.872	6,448	5.8720	0.00%
2024-01-22	6.310	6.140	6.310	6.300	6.310	6,000	37,850	6.3083	5.872	5.714	5.872	5.863	5.872	6,448	5.8705	0.00%
2024-01-19	6.310	6.310	6.320	6.310	6.310	1,000	6,310	6.3100	5.872	5.872	5.881	5.872	5.872	1,075	5.8720	0.00%
2024-01-18	6.310	6.300	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	5.863	5.872	5.872	5.872	6,448	5.8720	0.00%
2024-01-17	6.310	6.140	6.310	6.310	6.310	5,000	31,550	6.3100	5.872	5.714	5.872	5.872	5.872	5,373	5.8720	0.00%
2024-01-16	6.310	6.140	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	5.714	5.872	5.872	5.872	6,448	5.8720	0.00%
2024-01-15	6.310	6.140	6.310	6.310	6.310	7,000	44,170	6.3100	5.872	5.714	5.872	5.872	5.872	7,522	5.8720	0.16%
2024-01-12	6.300	6.310	6.320	6.300	6.300	6,000	37,800	6.3000	5.863	5.872	5.881	5.863	5.863	6,448	5.8627	-0.16%
2024-01-11	6.310	6.140	6.320	6.310	6.310	5,000	31,550	6.3100	5.872	5.714	5.881	5.872	5.872	5,373	5.8720	0.00%
2024-01-10	6.310	6.140	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	5.714	5.872	5.872	5.872	6,448	5.8720	0.00%
2024-01-09	6.310	6.310	6.320	6.290	6.290	7,000	44,030	6.2900	5.872	5.872	5.881	5.853	5.853	7,522	5.8534	0.00%
2024-01-08	6.310	6.140	6.310	6.310	6.310	6,000	37,860	6.3100	5.872	5.714	5.872	5.872	5.872	6,448	5.8720	0.16%
2024-01-05	6.300	6.140	6.310	6.300	6.310	6,000	37,820	6.3033	5.863	5.714	5.872	5.863	5.872	6,448	5.8658	-0.16%
2024-01-04	6.310	6.140	6.310	6.300	6.310	6,000	37,840	6.3067	5.872	5.714	5.872	5.863	5.872	6,448	5.8689	0.16%
2024-01-03	6.300	6.140	6.300	6.300	6.300	7,000	44,100	6.3000	5.863	5.714	5.863	5.863	5.863	7,522	5.8627	0.00%
2024-01-02	6.300	6.140	6.300	6.300	6.310	7,000	44,130	6.3043	5.863	5.714	5.863	5.863	5.872	7,522	5.8667	-0.16%
2023-12-29	6.310	6.150	6.310	6.310	6.310	7,000	44,170	6.3100	5.872	5.723	5.872	5.872	5.872	7,522	5.8720	0.00%
2023-12-28	6.310	6.160	6.310	6.280	6.310	11,000	69,230	6.2936	5.872	5.732	5.872	5.844	5.872	11,820	5.8568	0.16%
2023-12-27	6.300	6.150	6.300	6.300	6.300	7,000	44,100	6.3000	5.863	5.723	5.863	5.863	5.863	7,522	5.8627	-0.16%
2023-12-22	6.310	6.140	6.310	6.310	6.310	7,000	44,170	6.3100	5.872	5.714	5.872	5.872	5.872	7,522	5.8720	-0.16%
2023-12-21	6.320	6.170	6.320	6.320	6.320	6,000	37,920	6.3200	5.881	5.742	5.881	5.881	5.881	6,448	5.8813	0.16%
2023-12-20	6.310	6.140	6.310	6.310	6.310	7,000	44,170	6.3100	5.872	5.714	5.872	5.872	5.872	7,522	5.8720	0.00%
2023-12-19	6.310	6.140	6.310	6.310	6.310	7,000	44,170	6.3100	5.872	5.714	5.872	5.872	5.872	7,522	5.8720	0.00%
2023-12-18	6.310	6.240	6.310	6.300	6.310	11,000	69,330	6.3027	5.872	5.807	5.872	5.863	5.872	11,820	5.8652	0.16%
2023-12-15	6.300	6.140	6.310	6.300	6.300	9,000	56,700	6.3000	5.863	5.714	5.872	5.863	5.863	9,671	5.8627	-0.16%
2023-12-14	6.310	6.140	6.310	6.300	6.310	8,000	50,430	6.3038	5.872	5.714	5.872	5.863	5.872	8,597	5.8662	0.00%
2023-12-13	6.310	6.140	6.310	6.300	6.310	7,000	44,120	6.3029	5.872	5.714	5.872	5.863	5.872	7,522	5.8654	0.00%
2023-12-12	6.310	6.160	6.310	6.310	6.310	7,000	44,170	6.3100	5.872	5.732	5.872	5.872	5.872	7,522	5.8720	0.00%
2023-12-11	6.310	6.160	6.310	6.300	6.310	9,000	56,740	6.3044	5.872	5.732	5.872	5.863	5.872	9,671	5.8668	0.00%
2023-12-08	6.310	6.140	6.320	6.310	6.320	6,000	37,880	6.3133	5.872	5.714	5.881	5.872	5.881	6,448	5.8751	-0.16%
2023-12-07	6.320	6.140	6.330	6.320	6.320	2,000	12,640	6.3200	5.881	5.714	5.891	5.881	5.881	2,149	5.8813	0.16%
2023-12-06	6.310	6.160	6.320	6.310	6.320	6,000	37,890	6.3150	5.872	5.732	5.881	5.872	5.881	6,448	5.8767	-0.16%
2023-12-05	6.320	6.170	6.320	6.320	6.320	7,000	44,240	6.3200	5.881	5.742	5.881	5.881	5.881	7,522	5.8813	0.00%
2023-12-04	6.320	6.160	6.320	6.320	6.320	7,000	44,240	6.3200	5.881	5.732	5.881	5.881	5.881	7,522	5.8813	0.00%
2023-12-01	6.320	6.140	6.320	6.320	6.320	8,000	50,560	6.3200	5.881	5.714	5.881	5.881	5.881	8,597	5.8813	0.00%
2023-11-30	6.320	6.140	6.320	6.320	6.320	7,000	44,240	6.3200	5.881	5.714	5.881	5.881	5.881	7,522	5.8813	0.00%
2023-11-29	6.320	6.150	6.320	6.320	6.320	6,000	37,920	6.3200	5.881	5.723	5.881	5.881	5.881	6,448	5.8813	0.00%
2023-11-28	6.320	6.210	6.320	6.320	6.320	6,000	37,920	6.3200	5.881	5.779	5.881	5.881	5.881	6,448	5.8813	0.16%
2023-11-27	6.310	6.190	6.330	6.310	6.310	8,000	50,480	6.3100	5.872	5.760	5.891	5.872	5.872	8,597	5.8720	0.00%
2023-11-24	6.310	6.200	6.330	6.310	6.310	7,000	44,170	6.3100	5.872	5.770	5.891	5.872	5.872	7,522	5.8720	0.00%
2023-11-23	6.310	6.210	6.330	6.310	6.310	7,000	44,170	6.3100	5.872	5.779	5.891	5.872	5.872	7,522	5.8720	0.00%
2023-11-22	6.310	6.230	6.310	6.300	6.310	10,000	63,050	6.3050	5.872	5.798	5.872	5.863	5.872	10,746	5.8674	0.00%
2023-11-21	6.310	6.210	6.330	6.310	6.310	8,000	50,480	6.3100	5.872	5.779	5.891	5.872	5.872	8,597	5.8720	0.00%
2023-11-20	6.310	6.220	6.330	6.310	6.310	7,000	44,170	6.3100	5.872	5.788	5.891	5.872	5.872	7,522	5.8720	0.00%
2023-11-17	6.310	6.220	6.320	6.310	6.310	7,000	44,170	6.3100	5.872	5.788	5.881	5.872	5.872	7,522	5.8720	0.00%
2023-11-16	6.310	6.180	6.310	6.310	6.310	7,000	44,170	6.3100	5.872	5.751	5.872	5.872	5.872	7,522	5.8720	0.00%
2023-11-15	6.310	6.200	6.330	6.310	6.310	11,000	69,410	6.3100	5.872	5.770	5.891	5.872	5.872	11,820	5.8720	0.00%
2023-11-14	6.310	6.250	6.310	6.310	6.310	8,000	50,480	6.3100	5.872	5.816	5.872	5.872	5.872	8,597	5.8720	0.00%
2023-11-13	6.310	6.170	6.330	6.310	6.310	8,000	50,480	6.3100	5.872	5.742	5.891	5.872	5.872	8,597	5.8720	0.00%
2023-11-10	6.310	6.200	6.330	6.200	6.310	13,000	81,890	6.2992	5.872	5.770	5.891	5.770	5.872	13,970	5.8620	0.00%
2023-11-09	6.310	6.170	6.310	6.310	6.310	8,000	50,480	6.3100	5.872	5.742	5.872	5.872	5.872	8,597	5.8720	0.16%
2023-11-08	6.300	6.120	6.300	6.300	6.310	7,000	44,130	6.3043	5.863	5.695	5.863	5.863	5.872	7,522	5.8667	-0.16%
2023-11-07	6.310	6.140	6.310	6.310	6.310	7,000	44,170	6.3100	5.872	5.714	5.872	5.872	5.872	7,522	5.8720	0.00%
2023-11-06	6.310	6.210	6.310	6.310	6.310	8,000	50,480	6.3100	5.872	5.779	5.872	5.872	5.872	8,597	5.8720	0.00%
2023-11-03	6.310	6.220	6.310	6.310	6.310	7,000	44,170	6.3100	5.872	5.788	5.872	5.872	5.872	7,522	5.8720	0.00%
2023-11-02	6.310	6.140	6.310	6.310	6.310	8,000	50,480	6.3100	5.872	5.714	5.872	5.872	5.872	8,597	5.8720	0.00%
2023-11-01	6.310	6.180	6.310	6.310	6.310	9,000	56,790	6.3100	5.872	5.751	5.872	5.872	5.872	9,671	5.8720	0.00%
2023-10-31	6.310	6.200	6.320	6.310	6.310	7,000	44,170	6.3100	5.872	5.770	5.881	5.872	5.872	7,522	5.8720	0.00%
2023-10-30	6.310	6.180	6.330	6.310	6.310	7,000	44,170	6.3100	5.872	5.751	5.891	5.872	5.872	7,522	5.8720	0.00%
2023-10-27	6.310	6.220	6.320	6.310	6.310	7,000	44,170	6.3100	5.872	5.788	5.881	5.872	5.872	7,522	5.8720	0.00%
2023-10-26	6.310	6.180	6.330	6.310	6.310	7,000	44,170	6.3100	5.872	5.751	5.891	5.872	5.872	7,522	5.8720	0.00%
2023-10-25	6.310	6.230	6.330	6.310	6.310	6,000	37,860	6.3100	5.872	5.798	5.891	5.872	5.872	6,448	5.8720	0.00%
2023-10-24	6.310	6.120	6.310	6.310	6.310	8,000	50,480	6.3100	5.872	5.695	5.872	5.872	5.872	8,597	5.8720	0.00%
2023-10-20	6.310	6.180	6.310	6.310	6.310	7,000	44,170	6.3100	5.872	5.751	5.872	5.872	5.872	7,522	5.8720	1.28%
2023-10-19	6.310	6.220	6.310	6.300	6.310	8,000	50,460	6.3075	5.798	5.715	5.798	5.788	5.798	8,707	5.7953	0.16%
2023-10-18	6.300	6.160	6.300	6.300	6.300	13,000	81,900	6.3000	5.788	5.660	5.788	5.788	5.788	14,149	5.7884	-0.16%
2023-10-17	6.310	6.220	6.320	6.310	6.310	10,000	63,100	6.3100	5.798	5.715	5.807	5.798	5.798	10,884	5.7976	-0.16%
2023-10-16	6.320	-	6.330	6.320	6.320	7,000	44,240	6.3200	5.807	-	5.816	5.807	5.807	7,619	5.8068	0.00%
2023-10-13	6.320	6.210	6.320	6.310	6.320	11,000	69,510	6.3191	5.807	5.706	5.807	5.798	5.807	11,972	5.8059	0.00%
2023-10-12	6.320	6.260	6.320	6.310	6.320	10,000	63,130	6.3130	5.807	5.752	5.807	5.798	5.807	10,884	5.8003	0.32%
2023-10-11	6.300	-	6.300	6.290	6.300	14,000	88,180	6.2986	5.788	-	5.788	5.779	5.788	15,237	5.7871	0.00%
2023-10-10	6.300	-	6.300	6.300	6.300	20,000	126,000	6.3000	5.788	-	5.788	5.788	5.788	21,768	5.7884	0.00%
2023-10-09	6.300	-	6.300	6.300	6.310	20,000	126,040	6.3020	5.788	-	5.788	5.788	5.798	21,768	5.7902	-0.32%
2023-10-06	6.320	6.240	6.350	6.320	6.320	10,000	63,200	6.3200	5.807	5.733	5.834	5.807	5.807	10,884	5.8068	0.00%
2023-10-05	6.320	6.180	6.350	6.320	6.320	10,000	63,200	6.3200	5.807	5.678	5.834	5.807	5.807	10,884	5.8068	0.16%
2023-10-04	6.310	6.240	6.350	6.310	6.310	8,000	50,480	6.3100	5.798	5.733	5.834	5.798	5.798	8,707	5.7976	0.00%
2023-10-03	6.310	6.160	6.350	6.310	6.310	7,000	44,170	6.3100	5.798	5.660	5.834	5.798	5.798	7,619	5.7976	0.00%
2023-09-29	6.310	6.310	6.350	6.310	6.310	7,000	44,170	6.3100	5.798	5.798	5.834	5.798	5.798	7,619	5.7976	0.00%
2023-09-28	6.310	6.160	6.350	6.310	6.310	12,000	75,720	6.3100	5.798	5.660	5.834	5.798	5.798	13,061	5.7976	0.16%
2023-09-27	6.300	6.160	6.300	6.300	6.310	9,000	56,710	6.3011	5.788	5.660	5.788	5.788	5.798	9,795	5.7894	-0.16%
2023-09-26	6.310	6.220	6.310	6.310	6.310	7,000	44,170	6.3100	5.798	5.715	5.798	5.798	5.798	7,619	5.7976	0.00%
2023-09-25	6.310	6.200	6.310	6.310	6.310	9,000	56,790	6.3100	5.798	5.696	5.798	5.798	5.798	9,795	5.7976	0.00%
2023-09-22	6.310	6.180	6.320	6.310	6.310	9,000	56,790	6.3100	5.798	5.678	5.807	5.798	5.798	9,795	5.7976	0.00%
2023-09-21	6.310	6.200	6.330	6.310	6.310	7,000	44,170	6.3100	5.798	5.696	5.816	5.798	5.798	7,619	5.7976	0.00%
2023-09-20	6.310	6.240	6.310	6.310	6.310	9,000	56,790	6.3100	5.798	5.733	5.798	5.798	5.798	9,795	5.7976	0.00%
2023-09-19	6.310	6.150	6.310	6.300	6.310	13,000	81,910	6.3008	5.798	5.651	5.798	5.788	5.798	14,149	5.7891	0.00%
2023-09-18	6.310	6.210	6.310	6.300	6.310	9,000	56,730	6.3033	5.798	5.706	5.798	5.788	5.798	9,795	5.7914	0.16%
2023-09-15	6.300	6.180	6.300	6.300	6.300	13,000	81,900	6.3000	5.788	5.678	5.788	5.788	5.788	14,149	5.7884	-0.16%
2023-09-14	6.310	6.240	6.310	6.310	6.310	8,000	50,480	6.3100	5.798	5.733	5.798	5.798	5.798	8,707	5.7976	0.00%
2023-09-13	6.310	6.220	6.310	6.310	6.310	9,000	56,790	6.3100	5.798	5.715	5.798	5.798	5.798	9,795	5.7976	0.16%
2023-09-12	6.300	6.220	6.320	6.300	6.320	6,000	37,860	6.3100	5.788	5.715	5.807	5.788	5.807	6,530	5.7976	-0.32%
2023-09-11	6.320	6.300	6.320	6.320	6.320	7,000	44,240	6.3200	5.807	5.788	5.807	5.807	5.807	7,619	5.8068	0.00%
2023-09-07	6.320	6.220	6.320	6.320	6.320	7,000	44,240	6.3200	5.807	5.715	5.807	5.807	5.807	7,619	5.8068	0.32%
2023-09-06	6.300	-	6.300	6.300	6.300	9,000	56,700	6.3000	5.788	-	5.788	5.788	5.788	9,795	5.7884	0.00%
2023-09-05	6.300	6.220	6.300	6.290	6.300	13,000	81,800	6.2923	5.788	5.715	5.788	5.779	5.788	14,149	5.7813	0.00%
2023-09-04	6.300	6.240	6.300	6.300	6.300	7,000	44,100	6.3000	5.788	5.733	5.788	5.788	5.788	7,619	5.7884	0.00%
2023-08-31	6.300	6.220	6.300	6.290	6.300	8,000	50,350	6.2938	5.788	5.715	5.788	5.779	5.788	8,707	5.7826	0.00%
2023-08-30	6.300	6.240	6.300	6.300	6.300	7,000	44,100	6.3000	5.788	5.733	5.788	5.788	5.788	7,619	5.7884	0.00%
2023-08-29	6.300	6.240	6.300	6.300	6.300	10,000	63,000	6.3000	5.788	5.733	5.788	5.788	5.788	10,884	5.7884	0.00%
2023-08-28	6.300	6.220	6.300	6.290	6.300	18,000	113,240	6.2911	5.788	5.715	5.788	5.779	5.788	19,591	5.7802	0.00%
2023-08-25	6.300	6.240	6.300	6.290	6.300	9,000	56,680	6.2978	5.788	5.733	5.788	5.779	5.788	9,795	5.7863	0.00%
2023-08-24	6.300	6.240	6.300	6.300	6.300	7,000	44,100	6.3000	5.788	5.733	5.788	5.788	5.788	7,619	5.7884	0.00%
2023-08-23	6.300	6.220	6.300	6.300	6.300	8,000	50,400	6.3000	5.788	5.715	5.788	5.788	5.788	8,707	5.7884	0.00%
2023-08-22	6.300	6.240	6.300	6.290	6.300	9,000	56,660	6.2956	5.788	5.733	5.788	5.779	5.788	9,795	5.7843	0.00%
2023-08-21	6.300	6.220	6.300	6.300	6.300	7,000	44,100	6.3000	5.788	5.715	5.788	5.788	5.788	7,619	5.7884	0.00%
2023-08-18	6.300	6.240	6.300	6.300	6.300	9,000	56,700	6.3000	5.788	5.733	5.788	5.788	5.788	9,795	5.7884	0.00%
2023-08-17	6.300	6.180	6.300	6.300	6.310	15,000	93,230	6.2153	5.788	5.678	5.788	5.788	5.798	16,326	5.7106	-0.16%
2023-08-16	6.310	6.250	6.310	6.300	6.310	7,000	44,150	6.3071	5.798	5.742	5.798	5.788	5.798	7,619	5.7949	0.00%
2023-08-15	6.310	6.250	6.310	6.310	6.310	12,000	75,720	6.3100	5.798	5.742	5.798	5.798	5.798	13,061	5.7976	0.00%
2023-08-14	6.310	6.230	6.310	6.290	6.310	14,000	88,240	6.3029	5.798	5.724	5.798	5.779	5.798	15,237	5.7910	0.16%
2023-08-11	6.300	6.210	6.300	6.280	6.300	23,000	144,130	6.2665	5.788	5.706	5.788	5.770	5.788	25,033	5.7576	0.00%
2023-08-10	6.300	6.150	6.300	6.290	6.310	21,000	132,390	6.3043	5.788	5.651	5.788	5.779	5.798	22,856	5.7923	-0.32%
2023-08-09	6.320	6.150	6.320	6.300	6.320	26,000	163,980	6.3069	5.807	5.651	5.807	5.788	5.807	28,298	5.7947	0.32%
2023-08-08	6.300	6.150	6.300	6.280	6.300	22,000	138,520	6.2964	5.788	5.651	5.788	5.770	5.788	23,945	5.7850	-0.16%
2023-08-07	6.310	6.150	6.310	6.310	6.310	25,000	157,750	6.3100	5.798	5.651	5.798	5.798	5.798	27,210	5.7976	0.00%
2023-08-04	6.310	6.150	6.320	6.290	6.310	46,000	289,770	6.2993	5.798	5.651	5.807	5.779	5.798	50,066	5.7878	0.32%
2023-08-03	6.290	6.150	6.300	6.270	6.290	30,000	188,400	6.2800	5.779	5.651	5.788	5.761	5.779	32,652	5.7700	0.32%
2023-08-02	6.270	6.200	6.270	6.230	6.280	59,000	368,630	6.2480	5.761	5.696	5.761	5.724	5.770	64,215	5.7406	-0.16%
2023-08-01	6.280	6.200	6.280	6.220	6.290	42,000	262,590	6.2521	5.770	5.696	5.770	5.715	5.779	45,712	5.7444	-0.16%
2023-07-31	6.290	6.240	6.300	6.240	6.300	21,000	131,420	6.2581	5.779	5.733	5.788	5.733	5.788	22,856	5.7499	-0.16%
2023-07-28	6.300	6.240	6.300	6.230	6.300	16,000	100,420	6.2763	5.788	5.733	5.788	5.724	5.788	17,414	5.7666	0.16%
2023-07-27	6.290	6.210	6.290	6.210	6.290	30,000	187,670	6.2557	5.779	5.706	5.779	5.706	5.779	32,652	5.7476	-0.16%
2023-07-26	6.300	6.200	6.300	6.300	6.300	13,000	81,900	6.3000	5.788	5.696	5.788	5.788	5.788	14,149	5.7884	0.00%
2023-07-25	6.300	6.280	6.300	6.200	6.300	35,000	219,020	6.2577	5.788	5.770	5.788	5.696	5.788	38,094	5.7495	0.00%
2023-07-24	6.300	6.230	6.300	6.300	6.300	8,000	50,400	6.3000	5.788	5.724	5.788	5.788	5.788	8,707	5.7884	0.00%
2023-07-21	6.300	6.110	6.300	6.300	6.310	5,000	31,530	6.3060	5.788	5.614	5.788	5.788	5.798	5,442	5.7939	0.00%
2023-07-20	6.300	6.110	6.310	6.300	6.300	8,000	50,400	6.3000	5.788	5.614	5.798	5.788	5.788	8,707	5.7884	-0.16%
2023-07-19	6.310	6.110	6.310	6.310	6.310	8,000	50,480	6.3100	5.798	5.614	5.798	5.798	5.798	8,707	5.7976	-0.16%
2023-07-18	6.320	6.230	6.320	6.300	6.320	9,000	56,780	6.3089	5.807	5.724	5.807	5.788	5.807	9,795	5.7965	0.32%
2023-07-14	6.300	6.230	6.300	6.290	6.300	9,000	56,620	6.2911	5.788	5.724	5.788	5.779	5.788	9,795	5.7802	0.16%
2023-07-13	6.290	6.230	6.290	6.270	6.290	18,000	112,930	6.2739	5.779	5.724	5.779	5.761	5.779	19,591	5.7644	0.16%
2023-07-12	6.280	6.110	6.280	6.280	6.290	11,000	69,150	6.2864	5.770	5.614	5.770	5.770	5.779	11,972	5.7758	-0.32%
2023-07-11	6.300	6.110	6.300	6.300	6.300	9,000	56,700	6.3000	5.788	5.614	5.788	5.788	5.788	9,795	5.7884	0.00%
2023-07-10	6.300	6.110	6.300	6.290	6.300	12,000	75,560	6.2967	5.788	5.614	5.788	5.779	5.788	13,061	5.7853	0.16%
2023-07-07	6.290	6.230	6.290	6.300	6.300	6,000	37,800	6.3000	5.779	5.724	5.779	5.788	5.788	6,530	5.7884	-0.16%
2023-07-06	6.300	6.230	6.300	6.290	6.300	10,000	62,980	6.2980	5.788	5.724	5.788	5.779	5.788	10,884	5.7865	0.00%
2023-07-05	6.300	6.230	6.300	6.300	6.310	10,000	63,040	6.3040	5.788	5.724	5.788	5.788	5.798	10,884	5.7921	-0.16%
2023-07-04	6.310	6.230	6.310	6.310	6.310	8,000	50,480	6.3100	5.798	5.724	5.798	5.798	5.798	8,707	5.7976	-0.16%
2023-07-03	6.320	6.230	6.320	6.320	6.320	9,000	56,880	6.3200	5.807	5.724	5.807	5.807	5.807	9,795	5.8068	0.00%
2023-06-30	6.320	6.230	6.320	6.320	6.330	9,000	56,900	6.3222	5.807	5.724	5.807	5.807	5.816	9,795	5.8088	1.44%
2023-06-29	6.310	6.230	6.320	6.290	6.310	15,000	94,610	6.3073	5.724	5.651	5.733	5.706	5.724	16,535	5.7216	0.00%
2023-06-28	6.310	6.230	6.310	6.280	6.310	14,000	88,140	6.2957	5.724	5.651	5.724	5.697	5.724	15,433	5.7111	-0.32%
2023-06-27	6.330	6.230	6.330	6.320	6.330	9,000	56,930	6.3256	5.742	5.651	5.742	5.733	5.742	9,921	5.7382	0.00%
2023-06-26	6.330	6.230	6.330	6.310	6.340	7,000	44,260	6.3229	5.742	5.651	5.742	5.724	5.751	7,717	5.7357	-0.16%
2023-06-23	6.340	6.230	6.340	6.340	6.340	8,000	50,720	6.3400	5.751	5.651	5.751	5.751	5.751	8,819	5.7513	0.00%
2023-06-21	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.751	5.651	5.751	5.751	5.751	7,717	5.7513	0.16%
2023-06-20	6.330	6.230	6.330	6.330	6.330	6,000	37,980	6.3300	5.742	5.651	5.742	5.742	5.742	6,614	5.7422	0.00%
2023-06-19	6.330	6.230	6.340	6.330	6.340	8,000	50,660	6.3325	5.742	5.651	5.751	5.742	5.751	8,819	5.7445	-0.16%
2023-06-16	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.751	5.651	5.751	5.751	5.751	7,717	5.7513	0.00%
2023-06-15	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.751	5.651	5.751	5.751	5.751	7,717	5.7513	0.00%
2023-06-14	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.751	5.651	5.751	5.751	5.751	7,717	5.7513	0.00%
2023-06-13	6.340	6.230	6.340	6.340	6.340	11,000	69,740	6.3400	5.751	5.651	5.751	5.751	5.751	12,126	5.7513	0.00%
2023-06-12	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.751	5.651	5.751	5.751	5.751	7,717	5.7513	0.00%
2023-06-09	6.340	6.230	6.340	6.340	6.340	8,000	50,720	6.3400	5.751	5.651	5.751	5.751	5.751	8,819	5.7513	0.00%
2023-06-08	6.340	6.230	6.340	6.340	6.340	7,000	44,380	6.3400	5.751	5.651	5.751	5.751	5.751	7,717	5.7513	0.00%
2023-06-07	6.340	6.230	6.340	6.330	6.340	6,000	38,000	6.3333	5.751	5.651	5.751	5.742	5.751	6,614	5.7452	0.16%
2023-06-06	6.330	6.230	6.330	6.330	6.330	7,000	44,310	6.3300	5.742	5.651	5.742	5.742	5.742	7,717	5.7422	0.00%
2023-06-05	6.330	6.230	6.330	6.320	6.330	7,000	44,270	6.3243	5.742	5.651	5.742	5.733	5.742	7,717	5.7370	0.32%
2023-06-02	6.310	6.230	6.330	6.300	6.310	11,000	69,360	6.3055	5.724	5.651	5.742	5.715	5.724	12,126	5.7199	0.00%
2023-06-01	6.310	6.230	6.310	6.300	6.310	13,000	81,970	6.3054	5.724	5.651	5.724	5.715	5.724	14,331	5.7199	-0.16%
2023-05-31	6.320	6.260	6.330	6.320	6.320	11,000	69,520	6.3200	5.733	5.679	5.742	5.733	5.733	12,126	5.7331	0.00%
2023-05-30	6.320	6.250	6.330	6.310	6.320	12,000	75,820	6.3183	5.733	5.670	5.742	5.724	5.733	13,228	5.7316	0.00%
2023-05-29	6.320	6.240	6.330	6.320	6.320	10,000	63,200	6.3200	5.733	5.661	5.742	5.733	5.733	11,024	5.7331	0.00%
2023-05-25	6.320	6.230	6.330	6.320	6.320	10,000	63,200	6.3200	5.733	5.651	5.742	5.733	5.733	11,024	5.7331	0.00%
2023-05-24	6.320	6.280	6.330	6.320	6.320	10,000	63,200	6.3200	5.733	5.697	5.742	5.733	5.733	11,024	5.7331	0.00%
2023-05-23	6.320	6.250	6.330	6.140	6.320	35,000	218,810	6.2517	5.733	5.670	5.742	5.570	5.733	38,583	5.6712	0.00%
2023-05-22	6.320	6.200	6.330	6.320	6.320	12,000	75,840	6.3200	5.733	5.624	5.742	5.733	5.733	13,228	5.7331	0.00%
2023-05-19	6.320	6.200	6.330	6.320	6.320	10,000	63,200	6.3200	5.733	5.624	5.742	5.733	5.733	11,024	5.7331	-0.16%
2023-05-18	6.330	6.200	6.330	6.320	6.330	7,000	44,280	6.3257	5.742	5.624	5.742	5.733	5.742	7,717	5.7383	0.00%
2023-05-17	6.330	6.200	6.330	6.330	6.330	8,000	50,640	6.3300	5.742	5.624	5.742	5.742	5.742	8,819	5.7422	0.00%
2023-05-16	6.330	6.240	6.330	6.330	6.330	8,000	50,640	6.3300	5.742	5.661	5.742	5.742	5.742	8,819	5.7422	0.00%
2023-05-15	6.330	6.250	6.330	6.330	6.330	9,000	56,970	6.3300	5.742	5.670	5.742	5.742	5.742	9,921	5.7422	0.00%
2023-05-12	6.330	6.200	6.330	6.330	6.330	8,000	50,640	6.3300	5.742	5.624	5.742	5.742	5.742	8,819	5.7422	0.00%
2023-05-11	6.330	6.200	6.340	6.330	6.330	5,000	31,650	6.3300	5.742	5.624	5.751	5.742	5.742	5,512	5.7422	0.00%
2023-05-10	6.330	6.200	6.340	6.330	6.330	9,000	56,970	6.3300	5.742	5.624	5.751	5.742	5.742	9,921	5.7422	0.00%
2023-05-09	6.330	6.200	6.340	6.330	6.330	7,000	44,310	6.3300	5.742	5.624	5.751	5.742	5.742	7,717	5.7422	0.16%
2023-05-08	6.320	6.200	6.330	6.320	6.330	10,000	63,260	6.3260	5.733	5.624	5.742	5.733	5.742	11,024	5.7386	-0.16%
2023-05-05	6.330	6.200	6.340	6.330	6.330	7,000	44,310	6.3300	5.742	5.624	5.751	5.742	5.742	7,717	5.7422	0.00%
2023-05-04	6.330	6.220	6.340	6.330	6.330	8,000	50,640	6.3300	5.742	5.642	5.751	5.742	5.742	8,819	5.7422	0.00%
2023-05-03	6.330	6.220	6.340	6.320	6.330	12,000	75,930	6.3275	5.742	5.642	5.751	5.733	5.742	13,228	5.7399	0.00%
2023-05-02	6.330	6.220	6.330	6.330	6.330	8,000	50,640	6.3300	5.742	5.642	5.742	5.742	5.742	8,819	5.7422	0.00%
2023-04-28	6.330	6.260	6.340	6.330	6.330	12,000	75,960	6.3300	5.742	5.679	5.751	5.742	5.742	13,228	5.7422	0.00%
2023-04-27	6.330	6.220	6.330	6.330	6.330	8,000	50,640	6.3300	5.742	5.642	5.742	5.742	5.742	8,819	5.7422	0.00%
2023-04-26	6.330	6.220	6.340	6.330	6.330	7,000	44,310	6.3300	5.742	5.642	5.751	5.742	5.742	7,717	5.7422	0.00%
2023-04-25	6.330	6.220	6.340	6.330	6.330	9,000	56,970	6.3300	5.742	5.642	5.751	5.742	5.742	9,921	5.7422	0.00%
2023-04-24	6.330	6.260	6.340	6.330	6.330	8,000	50,640	6.3300	5.742	5.679	5.751	5.742	5.742	8,819	5.7422	0.00%
2023-04-21	6.330	6.220	6.340	6.330	6.330	10,000	63,300	6.3300	5.742	5.642	5.751	5.742	5.742	11,024	5.7422	0.00%
2023-04-20	6.330	6.260	6.340	6.330	6.330	12,000	75,960	6.3300	5.742	5.679	5.751	5.742	5.742	13,228	5.7422	0.00%
2023-04-19	6.330	6.220	6.340	6.300	6.330	18,000	113,640	6.3133	5.742	5.642	5.751	5.715	5.742	19,843	5.7271	0.00%
2023-04-18	6.330	6.240	6.340	6.330	6.330	11,000	69,630	6.3300	5.742	5.661	5.751	5.742	5.742	12,126	5.7422	0.00%
2023-04-17	6.330	6.240	6.340	6.330	6.330	10,000	63,300	6.3300	5.742	5.661	5.751	5.742	5.742	11,024	5.7422	-0.16%
2023-04-14	6.340	6.330	6.340	6.330	6.340	7,000	44,320	6.3314	5.751	5.742	5.751	5.742	5.751	7,717	5.7435	0.00%
2023-04-13	6.340	6.250	6.340	6.320	6.340	12,000	75,920	6.3267	5.751	5.670	5.751	5.733	5.751	13,228	5.7392	0.16%
2023-04-12	6.330	6.250	6.340	6.320	6.330	11,000	69,550	6.3227	5.742	5.670	5.751	5.733	5.742	12,126	5.7356	0.48%
2023-04-11	6.300	6.250	6.300	6.290	6.300	14,000	88,140	6.2957	5.715	5.670	5.715	5.706	5.715	15,433	5.7111	0.00%
2023-04-06	6.300	6.260	6.300	6.250	6.300	40,000	250,910	6.2728	5.715	5.679	5.715	5.670	5.715	44,095	5.6903	-0.47%
2023-04-04	6.330	6.260	6.330	6.310	6.330	11,000	69,470	6.3155	5.742	5.679	5.742	5.724	5.742	12,126	5.7290	0.16%
2023-04-03	6.320	6.250	6.320	6.120	6.320	17,000	106,410	6.2594	5.733	5.670	5.733	5.552	5.733	18,740	5.6782	0.00%
2023-03-31	6.320	6.180	6.320	6.310	6.320	18,000	113,600	6.3111	5.733	5.606	5.733	5.724	5.733	19,843	5.7251	0.00%
2023-03-30	6.320	6.240	6.320	6.110	6.330	44,000	273,580	6.2177	5.733	5.661	5.733	5.543	5.742	48,504	5.6404	0.00%
2023-03-29	6.320	6.020	6.330	6.200	6.320	18,000	112,870	6.2706	5.733	5.461	5.742	5.624	5.733	19,843	5.6883	-0.32%
2023-03-28	6.340	6.190	6.340	6.330	6.340	6,000	37,990	6.3317	5.751	5.615	5.751	5.742	5.751	6,614	5.7437	0.16%
2023-03-27	6.330	6.150	6.330	6.300	6.330	11,000	69,330	6.3027	5.742	5.579	5.742	5.715	5.742	12,126	5.7175	0.00%
2023-03-24	6.330	6.120	6.330	6.330	6.330	7,000	44,310	6.3300	5.742	5.552	5.742	5.742	5.742	7,717	5.7422	0.00%
2023-03-23	6.330	6.270	6.350	6.330	6.330	9,000	56,970	6.3300	5.742	5.688	5.760	5.742	5.742	9,921	5.7422	0.00%
2023-03-22	6.330	6.210	6.330	6.320	6.330	11,000	69,580	6.3255	5.742	5.633	5.742	5.733	5.742	12,126	5.7381	0.00%
2023-03-21	6.330	6.130	6.350	6.330	6.330	6,000	37,980	6.3300	5.742	5.561	5.760	5.742	5.742	6,614	5.7422	0.00%
2023-03-20	6.330	6.160	6.350	6.330	6.330	5,000	31,650	6.3300	5.742	5.588	5.760	5.742	5.742	5,512	5.7422	0.00%
2023-03-17	6.330	6.130	6.330	6.330	6.330	8,000	50,640	6.3300	5.742	5.561	5.742	5.742	5.742	8,819	5.7422	0.00%
2023-03-16	6.330	6.170	6.330	6.300	6.330	12,000	75,690	6.3075	5.742	5.597	5.742	5.715	5.742	13,228	5.7218	0.48%
2023-03-15	6.300	6.230	6.300	6.300	6.300	9,000	56,700	6.3000	5.715	5.651	5.715	5.715	5.715	9,921	5.7150	-0.79%
2023-03-14	6.350	6.240	6.350	6.350	6.350	4,000	25,400	6.3500	5.760	5.661	5.760	5.760	5.760	4,409	5.7603	0.00%
2023-03-13	6.350	6.230	6.350	6.300	6.350	6,000	37,950	6.3250	5.760	5.651	5.760	5.715	5.760	6,614	5.7377	0.79%
2023-03-10	6.300	6.230	6.300	6.300	6.300	5,000	31,500	6.3000	5.715	5.651	5.715	5.715	5.715	5,512	5.7150	0.00%
2023-03-09	6.300	6.230	6.300	6.220	6.300	21,000	131,580	6.2657	5.715	5.651	5.715	5.642	5.715	23,150	5.6839	-0.79%
2023-03-08	6.350	6.100	6.350	6.350	6.350	5,000	31,750	6.3500	5.760	5.534	5.760	5.760	5.760	5,512	5.7603	0.00%
2023-03-07	6.350	6.170	6.350	6.300	6.350	11,000	69,350	6.3045	5.760	5.597	5.760	5.715	5.760	12,126	5.7191	0.00%
2023-03-06	6.350	6.130	6.350	6.300	6.350	11,000	69,350	6.3045	5.760	5.561	5.760	5.715	5.760	12,126	5.7191	0.00%
2023-03-03	6.350	6.080	6.350	6.300	6.350	12,000	75,690	6.3075	5.760	5.515	5.760	5.715	5.760	13,228	5.7218	0.16%
2023-03-02	6.340	6.060	6.340	6.300	6.340	12,000	75,680	6.3067	5.751	5.497	5.751	5.715	5.751	13,228	5.7210	0.00%
2023-03-01	6.340	6.150	6.340	6.300	6.340	12,000	75,680	6.3067	5.751	5.579	5.751	5.715	5.751	13,228	5.7210	-0.16%
2023-02-28	6.350	6.340	6.350	6.300	6.350	11,000	69,350	6.3045	5.760	5.751	5.760	5.715	5.760	12,126	5.7191	0.00%
2023-02-27	6.350	6.220	6.350	6.300	6.350	12,000	75,700	6.3083	5.760	5.642	5.760	5.715	5.760	13,228	5.7226	0.00%
2023-02-24	6.350	6.340	6.350	6.340	6.350	7,000	44,400	6.3429	5.760	5.751	5.760	5.751	5.760	7,717	5.7539	0.95%
2023-02-23	6.290	6.200	6.300	6.290	6.300	17,000	106,950	6.2912	5.706	5.624	5.715	5.706	5.715	18,740	5.7070	-0.79%
2023-02-22	6.340	6.200	6.340	6.250	6.340	21,000	132,070	6.2890	5.751	5.624	5.751	5.670	5.751	23,150	5.7051	0.00%
2023-02-21	6.340	6.200	6.350	6.250	6.340	16,000	100,540	6.2838	5.751	5.624	5.760	5.670	5.751	17,638	5.7003	0.00%
2023-02-20	6.340	6.160	6.350	6.200	6.340	10,000	62,700	6.2700	5.751	5.588	5.760	5.624	5.751	11,024	5.6878	-0.16%
2023-02-17	6.350	6.060	6.350	6.350	6.350	3,000	19,050	6.3500	5.760	5.497	5.760	5.760	5.760	3,307	5.7603	0.00%
2023-02-16	6.350	6.060	6.350	6.350	6.350	5,000	31,750	6.3500	5.760	5.497	5.760	5.760	5.760	5,512	5.7603	0.00%
2023-02-15	6.350	6.340	6.350	6.350	6.350	4,000	25,400	6.3500	5.760	5.751	5.760	5.760	5.760	4,409	5.7603	0.00%
2023-02-14	6.350	6.060	6.350	6.350	6.350	4,000	25,400	6.3500	5.760	5.497	5.760	5.760	5.760	4,409	5.7603	0.16%
2023-02-13	6.340	6.330	6.350	6.340	6.340	6,000	38,040	6.3400	5.751	5.742	5.760	5.751	5.751	6,614	5.7513	0.00%
2023-02-10	6.340	6.330	6.340	6.340	6.340	4,000	25,360	6.3400	5.751	5.742	5.751	5.751	5.751	4,409	5.7513	0.16%
2023-02-09	6.330	6.150	6.340	6.330	6.330	6,000	37,980	6.3300	5.742	5.579	5.751	5.742	5.742	6,614	5.7422	0.00%
2023-02-08	6.330	6.330	6.340	6.330	6.330	3,000	18,990	6.3300	5.742	5.742	5.751	5.742	5.742	3,307	5.7422	0.00%
2023-02-07	6.330	6.150	6.330	6.320	6.330	7,000	44,260	6.3229	5.742	5.579	5.742	5.733	5.742	7,717	5.7357	0.00%
2023-02-06	6.330	6.090	6.330	6.320	6.330	5,000	31,610	6.3220	5.742	5.524	5.742	5.733	5.742	5,512	5.7349	0.00%
2023-02-03	6.330	6.200	6.340	6.330	6.330	6,000	37,980	6.3300	5.742	5.624	5.751	5.742	5.742	6,614	5.7422	0.00%
2023-02-02	6.330	6.330	6.340	6.320	6.330	6,000	37,930	6.3217	5.742	5.742	5.751	5.733	5.742	6,614	5.7346	0.16%
2023-02-01	6.320	6.200	6.320	6.320	6.320	8,000	50,560	6.3200	5.733	5.624	5.733	5.733	5.733	8,819	5.7331	0.00%
2023-01-31	6.320	6.200	6.320	6.320	6.320	7,000	44,240	6.3200	5.733	5.624	5.733	5.733	5.733	7,717	5.7331	0.00%
2023-01-30	6.320	6.150	6.320	6.320	6.320	6,000	37,920	6.3200	5.733	5.579	5.733	5.733	5.733	6,614	5.7331	0.16%
2023-01-27	6.310	6.200	6.490	6.310	6.310	9,000	56,790	6.3100	5.724	5.624	5.887	5.724	5.724	9,921	5.7241	0.16%
2023-01-26	6.300	6.200	-	6.280	6.300	68,000	427,990	6.2940	5.715	5.624	-	5.697	5.715	74,961	5.7095	0.32%
2023-01-20	6.280	6.100	6.280	6.260	6.280	43,000	269,580	6.2693	5.697	5.534	5.697	5.679	5.697	47,402	5.6871	0.32%
2023-01-19	6.260	6.090	6.260	6.260	6.270	15,000	93,930	6.2620	5.679	5.524	5.679	5.679	5.688	16,535	5.6805	0.00%
2023-01-18	6.260	6.090	6.260	6.250	6.260	23,000	143,900	6.2565	5.679	5.524	5.679	5.670	5.679	25,354	5.6756	0.16%
2023-01-17	6.250	6.090	6.250	6.240	6.250	26,000	162,370	6.2450	5.670	5.524	5.670	5.661	5.670	28,661	5.6651	0.00%
2023-01-16	6.250	6.090	6.250	6.250	6.260	24,000	150,050	6.2521	5.670	5.524	5.670	5.670	5.679	26,457	5.6715	-0.16%
2023-01-13	6.260	6.090	6.260	6.240	6.260	38,000	237,380	6.2468	5.679	5.524	5.679	5.661	5.679	41,890	5.6668	0.00%
2023-01-12	6.260	6.090	6.260	6.250	6.260	28,000	175,150	6.2554	5.679	5.524	5.679	5.670	5.679	30,866	5.6745	0.16%
2023-01-11	6.250	6.090	6.250	6.240	6.260	52,000	325,020	6.2504	5.670	5.524	5.670	5.661	5.679	57,323	5.6700	-0.16%
2023-01-10	6.260	6.080	-	6.180	6.260	55,000	341,880	6.2160	5.679	5.515	-	5.606	5.679	60,630	5.6388	0.97%
2023-01-09	6.200	6.180	6.200	6.200	6.200	22,000	136,400	6.2000	5.624	5.606	5.624	5.624	5.624	24,252	5.6243	0.00%
2023-01-06	6.200	6.080	6.200	6.200	6.200	32,000	198,400	6.2000	5.624	5.515	5.624	5.624	5.624	35,276	5.6243	0.00%
2023-01-05	6.200	6.080	6.200	6.200	6.200	27,000	167,400	6.2000	5.624	5.515	5.624	5.624	5.624	29,764	5.6243	0.00%
2023-01-04	6.200	6.080	6.200	6.180	6.200	36,000	222,780	6.1883	5.624	5.515	5.624	5.606	5.624	39,685	5.6137	0.16%
2023-01-03	6.190	6.070	6.190	6.180	6.190	30,000	185,460	6.1820	5.615	5.506	5.615	5.606	5.615	33,071	5.6079	0.00%
2022-12-30	6.190	6.060	6.190	6.130	6.190	273,000	1,679,500	6.1520	5.615	5.497	5.615	5.561	5.615	300,945	5.5807	0.81%
2022-12-29	6.140	6.060	6.140	6.140	6.140	6,000	36,840	6.1400	5.570	5.497	5.570	5.570	5.570	6,614	5.5698	0.00%
2022-12-28	6.140	6.060	6.140	6.140	6.140	14,000	85,960	6.1400	5.570	5.497	5.570	5.570	5.570	15,433	5.5698	0.00%
2022-12-23	6.140	6.060	6.140	6.140	6.140	11,000	67,540	6.1400	5.570	5.497	5.570	5.570	5.570	12,126	5.5698	0.00%
2022-12-22	6.140	6.060	6.140	6.140	6.140	8,000	49,120	6.1400	5.570	5.497	5.570	5.570	5.570	8,819	5.5698	0.00%
2022-12-21	6.140	6.060	6.140	6.140	6.140	10,000	61,400	6.1400	5.570	5.497	5.570	5.570	5.570	11,024	5.5698	0.00%
2022-12-20	6.140	6.060	6.140	6.140	6.140	9,000	55,260	6.1400	5.570	5.497	5.570	5.570	5.570	9,921	5.5698	0.00%
2022-12-19	6.140	6.060	6.140	6.140	6.140	7,000	42,980	6.1400	5.570	5.497	5.570	5.570	5.570	7,717	5.5698	0.00%
2022-12-16	6.140	6.060	6.140	6.140	6.140	10,000	61,400	6.1400	5.570	5.497	5.570	5.570	5.570	11,024	5.5698	0.00%
2022-12-15	6.140	6.060	6.140	6.140	6.150	6,000	36,860	6.1433	5.570	5.497	5.570	5.570	5.579	6,614	5.5729	-0.16%
2022-12-14	6.150	6.060	6.150	6.050	6.150	11,000	67,250	6.1136	5.579	5.497	5.579	5.488	5.579	12,126	5.5459	0.00%
2022-12-13	6.150	6.030	6.150	6.150	6.150	6,000	36,900	6.1500	5.579	5.470	5.579	5.579	5.579	6,614	5.5789	0.00%
2022-12-12	6.150	6.050	6.150	6.140	6.150	9,000	55,300	6.1444	5.579	5.488	5.579	5.570	5.579	9,921	5.5739	0.00%
2022-12-09	6.150	6.040	6.150	6.140	6.150	7,000	43,030	6.1471	5.579	5.479	5.579	5.570	5.579	7,717	5.5763	0.16%
2022-12-08	6.140	6.040	6.140	6.140	6.140	7,000	42,980	6.1400	5.570	5.479	5.570	5.570	5.570	7,717	5.5698	-0.16%
2022-12-07	6.150	6.040	6.150	6.150	6.150	7,000	43,050	6.1500	5.579	5.479	5.579	5.579	5.579	7,717	5.5789	0.00%
2022-12-06	6.150	6.050	6.150	6.140	6.150	364,000	2,234,980	6.1401	5.579	5.488	5.579	5.570	5.579	401,260	5.5699	0.00%
2022-12-05	6.150	6.030	6.150	6.140	6.150	8,000	49,160	6.1450	5.579	5.470	5.579	5.570	5.579	8,819	5.5744	0.00%
2022-12-02	6.150	6.030	6.150	6.140	6.150	8,000	49,180	6.1475	5.579	5.470	5.579	5.570	5.579	8,819	5.5767	0.00%
2022-12-01	6.150	6.030	6.140	6.140	6.150	15,000	92,110	6.1407	5.579	5.470	5.570	5.570	5.579	16,535	5.5705	0.16%
2022-11-30	6.140	6.050	6.140	6.140	6.140	17,000	104,380	6.1400	5.570	5.488	5.570	5.570	5.570	18,740	5.5698	0.00%
2022-11-29	6.140	6.030	6.140	6.140	6.140	8,000	49,120	6.1400	5.570	5.470	5.570	5.570	5.570	8,819	5.5698	-0.16%
2022-11-28	6.150	6.030	6.140	6.140	6.150	12,000	73,690	6.1408	5.579	5.470	5.570	5.570	5.579	13,228	5.5706	0.16%
2022-11-25	6.140	6.040	6.140	6.140	6.140	3,000	18,420	6.1400	5.570	5.479	5.570	5.570	5.570	3,307	5.5698	0.00%
2022-11-24	6.140	6.020	6.140	6.140	6.140	2,000	12,280	6.1400	5.570	5.461	5.570	5.570	5.570	2,205	5.5698	-0.16%
2022-11-23	6.150	6.020	6.150	6.130	6.150	69,000	423,550	6.1384	5.579	5.461	5.579	5.561	5.579	76,063	5.5684	0.00%
2022-11-22	6.150	6.050	6.150	6.150	6.150	50,000	307,500	6.1500	5.579	5.488	5.579	5.579	5.579	55,118	5.5789	0.00%
2022-11-21	6.150	6.020	6.150	6.140	6.150	44,000	270,560	6.1491	5.579	5.461	5.579	5.570	5.579	48,504	5.5781	0.00%
2022-11-18	6.150	6.040	6.150	6.150	6.150	25,000	153,750	6.1500	5.579	5.479	5.579	5.579	5.579	27,559	5.5789	0.00%
2022-11-17	6.150	6.020	6.150	6.150	6.150	14,000	86,100	6.1500	5.579	5.461	5.579	5.579	5.579	15,433	5.5789	0.00%
2022-11-16	6.150	6.020	6.150	6.140	6.150	25,000	153,550	6.1420	5.579	5.461	5.579	5.570	5.579	27,559	5.5717	0.00%
2022-11-15	6.150	6.010	6.150	6.150	6.150	6,000	36,900	6.1500	5.579	5.452	5.579	5.579	5.579	6,614	5.5789	0.00%
2022-11-14	6.150	6.020	6.150	6.150	6.150	5,000	30,750	6.1500	5.579	5.461	5.579	5.579	5.579	5,512	5.5789	0.00%
2022-11-11	6.150	6.010	6.150	6.150	6.150	8,000	49,200	6.1500	5.579	5.452	5.579	5.579	5.579	8,819	5.5789	0.00%
2022-11-10	6.150	6.020	6.150	6.150	6.150	8,000	49,200	6.1500	5.579	5.461	5.579	5.579	5.579	8,819	5.5789	0.00%
2022-11-09	6.150	6.000	6.160	6.000	6.150	13,000	79,200	6.0923	5.579	5.443	5.588	5.443	5.579	14,331	5.5266	0.00%
2022-11-08	6.150	6.000	6.150	6.140	6.150	8,000	49,150	6.1438	5.579	5.443	5.579	5.570	5.579	8,819	5.5733	0.00%
2022-11-07	6.150	6.030	6.150	6.020	6.150	13,000	79,740	6.1338	5.579	5.470	5.579	5.461	5.579	14,331	5.5643	0.00%
2022-11-04	6.150	6.000	6.150	6.150	6.150	7,000	43,050	6.1500	5.579	5.443	5.579	5.579	5.579	7,717	5.5789	0.00%
2022-11-03	6.150	6.050	6.150	6.150	6.150	7,000	43,050	6.1500	5.579	5.488	5.579	5.579	5.579	7,717	5.5789	0.00%
2022-11-02	6.150	6.040	6.150	6.150	6.150	7,000	43,050	6.1500	5.579	5.479	5.579	5.579	5.579	7,717	5.5789	0.00%
2022-11-01	6.150	6.020	6.150	6.150	6.160	7,000	43,060	6.1514	5.579	5.461	5.579	5.579	5.588	7,717	5.5802	0.00%
2022-10-31	6.150	5.970	6.150	6.150	6.170	13,000	79,980	6.1523	5.579	5.416	5.579	5.579	5.597	14,331	5.5810	-0.16%
2022-10-28	6.160	6.000	6.160	6.160	6.160	9,000	55,440	6.1600	5.588	5.443	5.588	5.588	5.588	9,921	5.5880	0.00%
2022-10-27	6.160	5.970	6.160	6.160	6.160	8,000	49,280	6.1600	5.588	5.416	5.588	5.588	5.588	8,819	5.5880	0.00%
2022-10-26	6.160	6.000	6.160	6.160	6.180	7,000	43,200	6.1714	5.588	5.443	5.588	5.588	5.606	7,717	5.5984	0.00%
2022-10-25	6.160	5.970	6.160	6.160	6.160	10,000	61,600	6.1600	5.588	5.416	5.588	5.588	5.588	11,024	5.5880	0.00%
2022-10-24	6.160	6.050	6.160	6.150	6.160	12,000	73,870	6.1558	5.588	5.488	5.588	5.579	5.588	13,228	5.5842	0.00%
2022-10-21	6.160	5.970	6.160	6.160	6.160	8,000	49,280	6.1600	5.588	5.416	5.588	5.588	5.588	8,819	5.5880	1.15%
2022-10-20	6.170	6.020	6.170	6.170	6.170	7,000	43,190	6.1700	5.524	5.390	5.524	5.524	5.524	7,818	5.5245	0.00%
2022-10-19	6.170	6.030	6.170	6.170	6.170	10,000	61,700	6.1700	5.524	5.399	5.524	5.524	5.524	11,168	5.5245	0.00%
2022-10-18	6.170	6.020	6.170	6.170	6.170	7,000	43,190	6.1700	5.524	5.390	5.524	5.524	5.524	7,818	5.5245	-0.16%
2022-10-17	6.180	6.020	6.180	6.180	6.180	7,000	43,260	6.1800	5.533	5.390	5.533	5.533	5.533	7,818	5.5334	0.16%
2022-10-14	6.170	6.020	6.170	6.170	6.170	9,000	55,530	6.1700	5.524	5.390	5.524	5.524	5.524	10,052	5.5245	0.00%
2022-10-13	6.170	6.020	6.170	6.170	6.170	8,000	49,360	6.1700	5.524	5.390	5.524	5.524	5.524	8,935	5.5245	0.00%
2022-10-12	6.170	6.020	6.170	6.170	6.180	10,000	61,720	6.1720	5.524	5.390	5.524	5.524	5.533	11,168	5.5263	-0.16%
2022-10-11	6.180	6.080	6.180	6.180	6.180	7,000	43,260	6.1800	5.533	5.444	5.533	5.533	5.533	7,818	5.5334	0.16%
2022-10-10	6.170	-	6.170	6.170	6.180	8,000	49,380	6.1725	5.524	-	5.524	5.524	5.533	8,935	5.5267	0.00%
2022-10-07	6.170	-	6.170	6.170	6.170	12,000	74,040	6.1700	5.524	-	5.524	5.524	5.524	13,402	5.5245	0.00%
2022-10-06	6.170	6.020	6.170	6.100	6.170	18,000	110,460	6.1367	5.524	5.390	5.524	5.462	5.524	20,103	5.4946	0.49%
2022-10-05	6.140	6.000	6.140	5.900	6.140	47,000	283,630	6.0347	5.498	5.372	5.498	5.283	5.498	52,492	5.4033	-0.65%
2022-10-03	6.180	6.020	6.180	6.070	6.200	101,000	624,240	6.1806	5.533	5.390	5.533	5.435	5.551	112,801	5.5340	0.16%
2022-09-30	6.170	6.020	6.170	6.170	6.180	12,000	74,120	6.1767	5.524	5.390	5.524	5.524	5.533	13,402	5.5305	-0.16%
2022-09-29	6.180	6.020	6.180	6.170	6.180	13,000	80,230	6.1715	5.533	5.390	5.533	5.524	5.533	14,519	5.5259	0.16%
2022-09-28	6.170	6.110	6.170	6.170	6.180	16,000	98,730	6.1706	5.524	5.471	5.524	5.524	5.533	17,870	5.5251	-0.16%
2022-09-27	6.180	6.050	6.180	6.170	6.180	19,000	117,350	6.1763	5.533	5.417	5.533	5.524	5.533	21,220	5.5301	0.00%
2022-09-26	6.180	6.120	6.180	6.180	6.180	15,000	92,700	6.1800	5.533	5.480	5.533	5.533	5.533	16,753	5.5334	0.00%
2022-09-23	6.180	6.130	6.180	6.150	6.180	12,000	74,040	6.1700	5.533	5.489	5.533	5.507	5.533	13,402	5.5245	0.16%
2022-09-22	6.170	6.120	6.170	6.040	6.170	29,000	176,160	6.0745	5.524	5.480	5.524	5.408	5.524	32,389	5.4390	-0.32%
2022-09-21	6.190	6.030	6.190	6.190	6.190	12,000	74,280	6.1900	5.542	5.399	5.542	5.542	5.542	13,402	5.5424	0.16%
2022-09-20	6.180	6.040	6.180	6.180	6.180	15,000	92,700	6.1800	5.533	5.408	5.533	5.533	5.533	16,753	5.5334	0.00%
2022-09-19	6.180	6.080	6.180	6.180	6.180	20,000	123,600	6.1800	5.533	5.444	5.533	5.533	5.533	22,337	5.5334	0.00%
2022-09-16	6.180	6.000	6.180	6.170	6.180	32,000	197,460	6.1706	5.533	5.372	5.533	5.524	5.533	35,739	5.5251	0.00%
2022-09-15	6.180	6.050	6.180	6.180	6.180	25,000	153,900	6.1560	5.533	5.417	5.533	5.533	5.533	27,921	5.5120	0.00%
2022-09-14	6.180	6.040	6.180	6.180	6.180	19,000	117,420	6.1800	5.533	5.408	5.533	5.533	5.533	21,220	5.5334	-0.16%
2022-09-13	6.190	6.050	6.190	6.180	6.190	23,000	142,330	6.1883	5.542	5.417	5.542	5.533	5.542	25,687	5.5408	0.00%
2022-09-09	6.190	5.930	6.190	6.180	6.190	27,000	166,890	6.1811	5.542	5.310	5.542	5.533	5.542	30,155	5.5344	0.00%
2022-09-08	6.190	6.080	6.190	6.170	6.190	18,000	111,220	6.1789	5.542	5.444	5.542	5.524	5.542	20,103	5.5325	0.00%
2022-09-07	6.190	6.090	6.190	6.190	6.190	14,000	86,660	6.1900	5.542	5.453	5.542	5.542	5.542	15,636	5.5424	0.00%
2022-09-06	6.190	6.000	6.190	6.190	6.190	22,000	136,180	6.1900	5.542	5.372	5.542	5.542	5.542	24,571	5.5424	0.00%
2022-09-05	6.190	6.010	6.190	6.180	6.190	28,000	173,080	6.1814	5.542	5.381	5.542	5.533	5.542	31,272	5.5347	0.00%
2022-09-02	6.190	6.010	6.190	6.190	6.190	16,000	99,040	6.1900	5.542	5.381	5.542	5.542	5.542	17,870	5.5424	0.00%
2022-09-01	6.190	6.110	6.190	6.110	6.190	34,000	210,120	6.1800	5.542	5.471	5.542	5.471	5.542	37,973	5.5334	0.00%
2022-08-31	6.190	6.040	6.190	6.190	6.190	22,000	136,180	6.1900	5.542	5.408	5.542	5.542	5.542	24,571	5.5424	0.16%
2022-08-30	6.180	6.100	6.180	6.190	6.200	36,000	222,850	6.1903	5.533	5.462	5.533	5.542	5.551	40,206	5.5426	-0.32%
2022-08-29	6.200	6.120	6.200	6.190	6.200	25,000	154,770	6.1908	5.551	5.480	5.551	5.542	5.551	27,921	5.5431	0.00%
2022-08-26	6.200	6.120	6.200	6.190	6.200	38,000	235,270	6.1913	5.551	5.480	5.551	5.542	5.551	42,440	5.5436	0.00%
2022-08-25	6.200	6.120	6.200	6.000	6.200	22,000	135,450	6.1568	5.551	5.480	5.551	5.372	5.551	24,571	5.5127	0.00%
2022-08-24	6.200	6.120	6.200	6.170	6.200	29,000	179,170	6.1783	5.551	5.480	5.551	5.524	5.551	32,389	5.5319	0.16%
2022-08-23	6.190	6.120	6.190	6.120	6.190	52,000	320,660	6.1665	5.542	5.480	5.542	5.480	5.542	58,076	5.5214	-0.16%
2022-08-22	6.200	6.120	6.200	6.190	6.200	13,000	80,550	6.1962	5.551	5.480	5.551	5.542	5.551	14,519	5.5479	0.00%
2022-08-19	6.200	6.190	6.200	6.150	6.200	90,000	555,030	6.1670	5.551	5.542	5.551	5.507	5.551	100,516	5.5218	0.00%
2022-08-18	6.200	6.120	6.200	6.190	6.200	25,000	154,800	6.1920	5.551	5.480	5.551	5.542	5.551	27,921	5.5442	0.00%
2022-08-17	6.200	6.120	6.200	6.160	6.200	15,000	92,870	6.1913	5.551	5.480	5.551	5.516	5.551	16,753	5.5436	0.00%
2022-08-16	6.200	6.120	6.200	6.200	6.200	13,000	80,600	6.2000	5.551	5.480	5.551	5.551	5.551	14,519	5.5514	0.00%
2022-08-15	6.200	6.120	6.200	6.200	6.200	12,000	74,400	6.2000	5.551	5.480	5.551	5.551	5.551	13,402	5.5514	0.00%
2022-08-12	6.200	6.100	6.200	6.060	6.200	23,000	142,220	6.1835	5.551	5.462	5.551	5.426	5.551	25,687	5.5366	0.00%
2022-08-11	6.200	6.050	6.200	6.050	6.200	34,000	208,870	6.1432	5.551	5.417	5.551	5.417	5.551	37,973	5.5005	0.00%
2022-08-10	6.200	6.040	6.200	6.190	6.200	22,000	136,200	6.1909	5.551	5.408	5.551	5.542	5.551	24,571	5.5432	0.00%
2022-08-09	6.200	6.040	6.200	6.190	6.200	18,000	111,440	6.1911	5.551	5.408	5.551	5.542	5.551	20,103	5.5434	0.00%
2022-08-08	6.200	6.040	6.200	6.200	6.200	10,000	62,000	6.2000	5.551	5.408	5.551	5.551	5.551	11,168	5.5514	0.00%
2022-08-05	6.200	6.040	6.200	6.200	6.200	7,000	43,400	6.2000	5.551	5.408	5.551	5.551	5.551	7,818	5.5514	0.00%
2022-08-04	6.200	6.040	6.200	6.200	6.200	12,000	74,400	6.2000	5.551	5.408	5.551	5.551	5.551	13,402	5.5514	0.00%
2022-08-03	6.200	6.040	6.200	6.200	6.200	11,000	68,200	6.2000	5.551	5.408	5.551	5.551	5.551	12,285	5.5514	0.00%
2022-08-02	6.200	6.040	6.200	6.200	6.200	10,000	62,000	6.2000	5.551	5.408	5.551	5.551	5.551	11,168	5.5514	0.00%
2022-08-01	6.200	6.040	6.200	6.200	6.200	12,000	74,400	6.2000	5.551	5.408	5.551	5.551	5.551	13,402	5.5514	0.00%
2022-07-29	6.200	6.050	6.200	6.200	6.200	14,000	86,800	6.2000	5.551	5.417	5.551	5.551	5.551	15,636	5.5514	0.00%
2022-07-28	6.200	6.060	6.200	6.190	6.200	22,000	136,200	6.1909	5.551	5.426	5.551	5.542	5.551	24,571	5.5432	0.00%
2022-07-27	6.200	6.030	6.200	6.190	6.200	12,000	74,390	6.1992	5.551	5.399	5.551	5.542	5.551	13,402	5.5506	0.00%
2022-07-26	6.200	6.030	6.200	6.190	6.200	23,000	142,390	6.1909	5.551	5.399	5.551	5.542	5.551	25,687	5.5432	0.00%
2022-07-25	6.200	6.030	6.200	6.190	6.200	22,000	136,200	6.1909	5.551	5.399	5.551	5.542	5.551	24,571	5.5432	0.00%
2022-07-22	6.200	6.120	6.200	6.190	6.200	40,000	247,670	6.1918	5.551	5.480	5.551	5.542	5.551	44,674	5.5440	0.00%
2022-07-21	6.200	6.030	6.200	6.180	6.200	16,000	99,040	6.1900	5.551	5.399	5.551	5.533	5.551	17,870	5.5424	0.00%
2022-07-20	6.200	6.120	6.200	6.060	6.200	12,000	74,250	6.1875	5.551	5.480	5.551	5.426	5.551	13,402	5.5402	0.00%
2022-07-19	6.200	6.040	6.200	6.190	6.200	22,000	136,300	6.1955	5.551	5.408	5.551	5.542	5.551	24,571	5.5473	0.00%
2022-07-18	6.200	5.990	6.200	6.190	6.200	20,000	123,900	6.1950	5.551	5.363	5.551	5.542	5.551	22,337	5.5469	0.00%
2022-07-15	6.200	5.990	6.200	6.190	6.200	30,000	185,850	6.1950	5.551	5.363	5.551	5.542	5.551	33,505	5.5469	0.00%
2022-07-14	6.200	6.120	6.200	6.190	6.200	31,000	192,000	6.1935	5.551	5.480	5.551	5.542	5.551	34,622	5.5456	0.00%
2022-07-13	6.200	6.110	6.200	6.190	6.200	38,000	235,300	6.1921	5.551	5.471	5.551	5.542	5.551	42,440	5.5443	0.00%
2022-07-12	6.200	6.080	6.200	6.190	6.200	20,000	123,890	6.1945	5.551	5.444	5.551	5.542	5.551	22,337	5.5464	0.00%
2022-07-11	6.200	6.060	6.200	6.190	6.200	21,000	130,090	6.1948	5.551	5.426	5.551	5.542	5.551	23,454	5.5467	0.00%
2022-07-08	6.200	6.070	6.200	6.200	6.200	25,000	155,000	6.2000	5.551	5.435	5.551	5.551	5.551	27,921	5.5514	0.00%
2022-07-07	6.200	6.080	6.200	6.190	6.200	30,000	185,850	6.1950	5.551	5.444	5.551	5.542	5.551	33,505	5.5469	0.00%
2022-07-06	6.200	6.120	6.200	6.190	6.200	45,000	278,620	6.1916	5.551	5.480	5.551	5.542	5.551	50,258	5.5438	0.00%
2022-07-05	6.200	6.120	6.200	6.190	6.200	18,000	111,540	6.1967	5.551	5.480	5.551	5.542	5.551	20,103	5.5484	0.00%
2022-07-04	6.200	6.140	6.200	6.000	6.200	29,000	179,380	6.1855	5.551	5.498	5.551	5.372	5.551	32,389	5.5384	0.00%
2022-06-30	6.200	6.140	6.200	6.000	6.200	18,000	110,850	6.1583	5.551	5.498	5.551	5.372	5.551	20,103	5.5140	1.31%
2022-06-29	6.200	6.200	6.240	6.010	6.250	59,000	362,570	6.1453	5.480	5.480	5.515	5.312	5.524	66,755	5.4313	0.00%
2022-06-28	6.200	6.120	6.200	6.110	6.200	9,000	55,600	6.1778	5.480	5.409	5.480	5.400	5.480	10,183	5.4601	0.00%
2022-06-27	6.200	6.100	6.200	6.140	6.200	9,000	55,740	6.1933	5.480	5.391	5.480	5.427	5.480	10,183	5.4738	0.00%
2022-06-24	6.200	6.080	6.200	6.000	6.200	9,000	55,590	6.1767	5.480	5.374	5.480	5.303	5.480	10,183	5.4591	0.00%
2022-06-23	6.200	6.050	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.347	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-06-22	6.200	6.050	6.200	6.200	6.200	7,000	43,400	6.2000	5.480	5.347	5.480	5.480	5.480	7,920	5.4797	0.00%
2022-06-21	6.200	6.080	6.200	6.200	6.200	9,000	55,800	6.2000	5.480	5.374	5.480	5.480	5.480	10,183	5.4797	0.00%
2022-06-20	6.200	6.090	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.383	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-06-17	6.200	6.100	6.200	5.980	6.200	11,000	67,980	6.1800	5.480	5.391	5.480	5.285	5.480	12,446	5.4620	0.00%
2022-06-16	6.200	-	6.200	6.150	6.200	11,000	68,100	6.1909	5.480	-	5.480	5.436	5.480	12,446	5.4717	0.00%
2022-06-15	6.200	6.000	6.200	6.200	6.200	11,000	68,200	6.2000	5.480	5.303	5.480	5.480	5.480	12,446	5.4797	0.00%
2022-06-14	6.200	5.900	6.200	6.200	6.200	21,000	130,200	6.2000	5.480	5.215	5.480	5.480	5.480	23,760	5.4797	0.00%
2022-06-13	6.200	6.100	6.250	6.200	6.200	9,000	55,800	6.2000	5.480	5.391	5.524	5.480	5.480	10,183	5.4797	0.00%
2022-06-10	6.200	6.080	6.200	6.190	6.200	10,000	61,970	6.1970	5.480	5.374	5.480	5.471	5.480	11,314	5.4771	0.00%
2022-06-09	6.200	6.000	6.200	6.190	6.200	8,000	49,590	6.1988	5.480	5.303	5.480	5.471	5.480	9,052	5.4786	0.00%
2022-06-08	6.200	6.080	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.374	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-06-07	6.200	6.110	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.400	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-06-06	6.200	5.900	6.250	6.200	6.200	8,000	49,600	6.2000	5.480	5.215	5.524	5.480	5.480	9,052	5.4797	0.00%
2022-06-02	6.200	5.900	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.215	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-06-01	6.200	6.000	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.303	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-31	6.200	6.080	6.250	6.200	6.200	22,000	136,400	6.2000	5.480	5.374	5.524	5.480	5.480	24,892	5.4797	0.00%
2022-05-30	6.200	6.110	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.400	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-27	6.200	6.090	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.383	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-26	6.200	5.940	6.250	6.160	6.200	44,000	271,710	6.1752	5.480	5.250	5.524	5.444	5.480	49,784	5.4578	0.00%
2022-05-25	6.200	-	6.250	6.200	6.200	10,000	62,000	6.2000	5.480	-	5.524	5.480	5.480	11,314	5.4797	0.00%
2022-05-24	6.200	6.020	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.321	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-23	6.200	5.900	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.215	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-20	6.200	6.000	6.200	6.200	6.200	11,000	68,200	6.2000	5.480	5.303	5.480	5.480	5.480	12,446	5.4797	0.00%
2022-05-19	6.200	6.110	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.400	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-18	6.200	6.120	6.200	6.200	6.200	7,000	43,400	6.2000	5.480	5.409	5.480	5.480	5.480	7,920	5.4797	0.00%
2022-05-17	6.200	6.130	6.200	6.190	6.200	10,000	61,970	6.1970	5.480	5.418	5.480	5.471	5.480	11,314	5.4771	0.00%
2022-05-16	6.200	6.110	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.400	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-13	6.200	6.130	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.418	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-12	6.200	6.120	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.409	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-11	6.200	6.120	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.409	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-10	6.200	6.110	6.200	6.190	6.200	8,000	49,570	6.1963	5.480	5.400	5.480	5.471	5.480	9,052	5.4764	0.00%
2022-05-06	6.200	-	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	-	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-05	6.200	6.120	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.409	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-05-04	6.200	6.140	6.200	6.120	6.200	9,000	55,640	6.1822	5.480	5.427	5.480	5.409	5.480	10,183	5.4640	0.00%
2022-05-03	6.200	6.140	6.200	6.090	6.200	10,000	61,780	6.1780	5.480	5.427	5.480	5.383	5.480	11,314	5.4603	0.00%
2022-04-29	6.200	5.980	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.285	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-04-28	6.200	6.100	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.391	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-04-27	6.200	6.000	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.303	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-04-26	6.200	6.080	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.374	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-04-25	6.200	5.820	6.200	6.190	6.200	23,000	142,400	6.1913	5.480	5.144	5.480	5.471	5.480	26,023	5.4720	0.00%
2022-04-22	6.200	-	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	-	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-04-21	6.200	6.010	6.200	6.190	6.200	42,000	260,000	6.1905	5.480	5.312	5.480	5.471	5.480	47,521	5.4713	0.00%
2022-04-20	6.200	-	6.200	6.190	6.200	24,000	148,600	6.1917	5.480	-	5.480	5.471	5.480	27,155	5.4724	0.00%
2022-04-19	6.200	-	6.200	6.190	6.200	19,000	117,630	6.1911	5.480	-	5.480	5.471	5.480	21,497	5.4718	0.00%
2022-04-14	6.200	6.040	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.338	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-04-13	6.200	5.780	6.200	6.200	6.200	8,000	49,600	6.2000	5.480	5.109	5.480	5.480	5.480	9,052	5.4797	0.00%
2022-04-12	6.200	-	6.200	6.200	6.200	9,000	55,800	6.2000	5.480	-	5.480	5.480	5.480	10,183	5.4797	0.00%
2022-04-11	6.200	-	6.200	6.190	6.200	16,000	99,140	6.1963	5.480	-	5.480	5.471	5.480	18,103	5.4764	0.00%
2022-04-08	6.200	-	6.200	6.190	6.200	10,000	61,990	6.1990	5.480	-	5.480	5.471	5.480	11,314	5.4788	0.00%
2022-04-07	6.200	-	6.200	6.200	6.200	12,000	74,400	6.2000	5.480	-	5.480	5.480	5.480	13,577	5.4797	0.00%
2022-04-06	6.200	6.010	6.200	6.180	6.200	22,000	136,130	6.1877	5.480	5.312	5.480	5.462	5.480	24,892	5.4689	0.32%
2022-04-04	6.180	6.030	6.180	6.130	6.180	80,000	492,680	6.1585	5.462	5.329	5.462	5.418	5.462	90,516	5.4430	0.82%
2022-04-01	6.130	6.000	6.130	6.030	6.130	15,000	91,720	6.1147	5.418	5.303	5.418	5.329	5.418	16,972	5.4043	0.16%
2022-03-31	6.120	6.000	6.120	6.120	6.120	10,000	61,200	6.1200	5.409	5.303	5.409	5.409	5.409	11,314	5.4090	0.16%
2022-03-30	6.110	6.000	6.110	6.110	6.110	22,000	134,420	6.1100	5.400	5.303	5.400	5.400	5.400	24,892	5.4002	0.00%
2022-03-29	6.110	6.030	6.110	6.110	6.110	9,000	54,990	6.1100	5.400	5.329	5.400	5.400	5.400	10,183	5.4002	0.16%
2022-03-28	6.100	6.000	6.100	4.100	6.110	28,000	162,820	5.8150	5.391	5.303	5.391	3.624	5.400	31,680	5.1394	-0.16%
2022-03-25	6.110	5.920	6.110	5.000	6.110	12,000	72,040	6.0033	5.400	5.232	5.400	4.419	5.400	13,577	5.3059	0.00%
2022-03-24	6.110	6.000	6.110	6.110	6.120	9,000	55,050	6.1167	5.400	5.303	5.400	5.400	5.409	10,183	5.4061	-0.16%
2022-03-23	6.120	6.010	6.120	6.120	6.130	9,000	55,130	6.1256	5.409	5.312	5.409	5.409	5.418	10,183	5.4139	-0.16%
2022-03-22	6.130	6.000	6.130	6.120	6.130	9,000	55,160	6.1289	5.418	5.303	5.418	5.409	5.418	10,183	5.4169	0.00%
2022-03-21	6.130	6.010	6.130	6.100	6.130	9,000	55,140	6.1267	5.418	5.312	5.418	5.391	5.418	10,183	5.4149	0.00%
2022-03-18	6.130	6.060	6.140	6.050	6.130	66,000	401,750	6.0871	5.418	5.356	5.427	5.347	5.418	74,675	5.3800	0.00%
2022-03-17	6.130	6.040	6.120	6.050	6.140	91,000	554,650	6.0951	5.418	5.338	5.409	5.347	5.427	102,961	5.3870	-0.16%
2022-03-16	6.140	6.040	6.140	6.140	6.140	16,000	98,240	6.1400	5.427	5.338	5.427	5.427	5.427	18,103	5.4267	0.00%
2022-03-15	6.140	6.040	6.140	6.140	6.150	11,000	67,620	6.1473	5.427	5.338	5.427	5.427	5.436	12,446	5.4331	0.00%
2022-03-14	6.140	6.040	6.140	6.130	6.140	18,000	110,250	6.1250	5.427	5.338	5.427	5.418	5.427	20,366	5.4134	-0.16%
2022-03-11	6.150	6.040	6.150	6.150	6.150	10,000	61,500	6.1500	5.436	5.338	5.436	5.436	5.436	11,314	5.4355	-0.16%
2022-03-10	6.160	6.040	6.160	6.160	6.160	9,000	55,440	6.1600	5.444	5.338	5.444	5.444	5.444	10,183	5.4444	0.00%
2022-03-09	6.160	6.090	6.160	6.160	6.160	12,000	73,850	6.1542	5.444	5.383	5.444	5.444	5.444	13,577	5.4392	-0.16%
2022-03-08	6.170	6.090	6.170	6.170	6.170	8,000	49,360	6.1700	5.453	5.383	5.453	5.453	5.453	9,052	5.4532	0.00%
2022-03-07	6.170	6.090	6.170	6.160	6.170	10,000	61,650	6.1650	5.453	5.383	5.453	5.444	5.453	11,314	5.4488	0.16%
2022-03-04	6.160	6.090	6.160	6.160	6.170	10,000	61,630	6.1630	5.444	5.383	5.444	5.444	5.453	11,314	5.4470	0.00%
2022-03-03	6.160	6.090	6.160	6.160	6.170	9,000	55,480	6.1644	5.444	5.383	5.444	5.444	5.453	10,183	5.4483	0.00%
2022-03-02	6.160	6.090	6.160	6.160	6.170	10,000	61,670	6.1670	5.444	5.383	5.444	5.444	5.453	11,314	5.4506	0.00%
2022-03-01	6.160	6.090	6.160	6.160	6.170	14,000	86,280	6.1629	5.444	5.383	5.444	5.444	5.453	15,840	5.4469	-0.16%
2022-02-28	6.170	6.090	6.170	6.170	6.170	14,000	86,380	6.1700	5.453	5.383	5.453	5.453	5.453	15,840	5.4532	0.00%
2022-02-25	6.170	6.090	6.170	6.170	6.170	14,000	86,380	6.1700	5.453	5.383	5.453	5.453	5.453	15,840	5.4532	-0.16%
2022-02-24	6.180	6.090	6.180	6.180	6.180	12,000	74,160	6.1800	5.462	5.383	5.462	5.462	5.462	13,577	5.4620	0.00%
2022-02-23	6.180	6.090	6.180	6.170	6.180	17,000	104,960	6.1741	5.462	5.383	5.462	5.453	5.462	19,235	5.4568	0.00%
2022-02-22	6.180	6.090	6.180	6.180	6.180	18,000	111,240	6.1800	5.462	5.383	5.462	5.462	5.462	20,366	5.4620	0.00%
2022-02-21	6.180	6.100	6.180	6.180	6.180	18,000	111,240	6.1800	5.462	5.391	5.462	5.462	5.462	20,366	5.4620	0.00%
2022-02-18	6.180	6.110	6.180	6.170	6.180	22,000	135,840	6.1745	5.462	5.400	5.462	5.453	5.462	24,892	5.4572	-0.16%
2022-02-17	6.190	6.090	6.190	6.180	6.200	22,000	136,090	6.1859	5.471	5.383	5.471	5.462	5.480	24,892	5.4673	0.16%
2022-02-16	6.180	6.090	6.180	6.180	6.180	17,000	105,060	6.1800	5.462	5.383	5.462	5.462	5.462	19,235	5.4620	0.00%
2022-02-15	6.180	6.090	6.180	6.180	6.190	19,000	117,480	6.1832	5.462	5.383	5.462	5.462	5.471	21,497	5.4648	-0.32%
2022-02-14	6.200	6.120	6.200	6.210	6.210	10,000	62,100	6.2100	5.480	5.409	5.480	5.489	5.489	11,314	5.4886	-0.32%
2022-02-11	6.220	6.120	6.220	6.220	6.220	17,000	105,740	6.2200	5.497	5.409	5.497	5.497	5.497	19,235	5.4974	0.16%
2022-02-10	6.210	6.120	6.210	6.200	6.210	21,000	130,310	6.2052	5.489	5.409	5.489	5.480	5.489	23,760	5.4844	-0.16%
2022-02-09	6.220	6.180	6.220	6.210	6.230	14,000	87,100	6.2214	5.497	5.462	5.497	5.489	5.506	15,840	5.4987	-0.16%
2022-02-08	6.230	6.160	6.230	6.150	6.230	17,000	105,750	6.2206	5.506	5.444	5.506	5.436	5.506	19,235	5.4979	0.00%
2022-02-07	6.230	6.120	6.230	6.100	6.230	32,000	198,740	6.2106	5.506	5.409	5.506	5.391	5.506	36,206	5.4891	0.00%
2022-02-04	6.230	6.150	6.230	6.000	6.240	25,000	154,790	6.1916	5.506	5.436	5.506	5.303	5.515	28,286	5.4723	-0.16%
2022-01-31	6.240	6.010	6.240	6.150	6.240	10,000	62,290	6.2290	5.515	5.312	5.515	5.436	5.515	11,314	5.5054	0.00%
2022-01-28	6.240	6.150	6.240	6.240	6.240	10,000	62,400	6.2400	5.515	5.436	5.515	5.515	5.515	11,314	5.5151	0.00%
2022-01-27	6.240	6.150	6.240	6.240	6.240	18,000	112,320	6.2400	5.515	5.436	5.515	5.515	5.515	20,366	5.5151	0.00%
2022-01-26	6.240	6.150	6.240	6.240	6.240	11,000	68,640	6.2400	5.515	5.436	5.515	5.515	5.515	12,446	5.5151	0.00%
2022-01-25	6.240	6.150	6.240	6.240	6.240	11,000	68,640	6.2400	5.515	5.436	5.515	5.515	5.515	12,446	5.5151	0.00%
2022-01-24	6.240	6.110	6.240	6.240	6.250	16,000	99,880	6.2425	5.515	5.400	5.515	5.515	5.524	18,103	5.5173	-0.16%
2022-01-21	6.250	6.150	6.250	6.240	6.250	14,000	87,420	6.2443	5.524	5.436	5.524	5.515	5.524	15,840	5.5189	0.16%
2022-01-20	6.240	6.140	6.240	6.240	6.250	15,000	93,700	6.2467	5.515	5.427	5.515	5.515	5.524	16,972	5.5210	-0.16%
2022-01-19	6.250	6.170	6.250	6.240	6.250	17,000	106,240	6.2494	5.524	5.453	5.524	5.515	5.524	19,235	5.5234	0.00%
2022-01-18	6.250	6.200	6.250	6.160	6.250	32,000	198,880	6.2150	5.524	5.480	5.524	5.444	5.524	36,206	5.4930	0.00%
2022-01-17	6.250	6.150	6.250	6.240	6.250	23,000	143,720	6.2487	5.524	5.436	5.524	5.515	5.524	26,023	5.5228	0.16%
2022-01-14	6.240	-	6.240	6.160	6.250	56,000	347,700	6.2089	5.515	-	5.515	5.444	5.524	63,361	5.4876	-0.16%
2022-01-13	6.250	6.110	6.250	6.250	6.250	18,000	112,500	6.2500	5.524	5.400	5.524	5.524	5.524	20,366	5.5239	0.00%
2022-01-12	6.250	6.010	6.250	6.250	6.250	21,000	131,250	6.2500	5.524	5.312	5.524	5.524	5.524	23,760	5.5239	0.00%
2022-01-11	6.250	-	6.250	6.250	6.250	23,000	143,750	6.2500	5.524	-	5.524	5.524	5.524	26,023	5.5239	0.00%
2022-01-10	6.250	-	6.250	6.240	6.250	22,000	137,460	6.2482	5.524	-	5.524	5.515	5.524	24,892	5.5223	0.16%
2022-01-07	6.240	6.130	6.240	6.240	6.250	26,000	162,480	6.2492	5.515	5.418	5.515	5.515	5.524	29,418	5.5232	-0.16%
2022-01-06	6.250	6.120	6.250	6.240	6.250	30,000	187,490	6.2497	5.524	5.409	5.524	5.515	5.524	33,943	5.5236	0.00%
2022-01-05	6.250	6.160	6.250	6.160	6.260	31,000	193,330	6.2365	5.524	5.444	5.524	5.444	5.533	35,075	5.5119	-0.16%
2022-01-04	6.260	-	6.260	6.260	6.260	24,000	150,240	6.2600	5.533	-	5.533	5.533	5.533	27,155	5.5328	0.00%
2022-01-03	6.260	-	6.260	6.260	6.260	33,000	206,580	6.2600	5.533	-	5.533	5.533	5.533	37,338	5.5328	0.00%
2021-12-31	6.260	6.210	6.260	6.260	6.260	18,000	112,680	6.2600	5.533	5.489	5.533	5.533	5.533	20,366	5.5328	0.00%
2021-12-30	6.260	6.150	6.260	6.250	6.260	36,000	225,080	6.2522	5.533	5.436	5.533	5.524	5.533	40,732	5.5259	0.16%
2021-12-29	6.250	6.120	6.250	6.220	6.250	40,000	249,420	6.2355	5.524	5.409	5.524	5.497	5.524	45,258	5.5111	0.00%
2021-12-28	6.250	6.130	6.260	6.250	6.250	18,000	112,500	6.2500	5.524	5.418	5.533	5.524	5.524	20,366	5.5239	-0.16%
2021-12-24	6.260	6.200	6.260	5.030	6.260	24,000	146,520	6.1050	5.533	5.480	5.533	4.446	5.533	27,155	5.3958	0.16%
2021-12-23	6.250	6.150	6.250	6.250	6.250	23,000	143,750	6.2500	5.524	5.436	5.524	5.524	5.524	26,023	5.5239	-0.16%
2021-12-22	6.260	6.230	6.260	6.230	6.260	25,000	156,410	6.2564	5.533	5.506	5.533	5.506	5.533	28,286	5.5296	0.00%
2021-12-21	6.260	6.070	6.260	6.230	6.260	27,000	168,960	6.2578	5.533	5.365	5.533	5.506	5.533	30,549	5.5308	0.00%
2021-12-20	6.260	5.220	6.260	6.260	6.270	30,000	187,850	6.2617	5.533	4.614	5.533	5.533	5.542	33,943	5.5342	0.00%
2021-12-17	6.260	6.140	6.260	6.140	6.260	38,000	237,210	6.2424	5.533	5.427	5.533	5.427	5.533	42,995	5.5172	0.00%
2021-12-16	6.260	6.180	6.260	6.260	6.260	35,000	219,100	6.2600	5.533	5.462	5.533	5.533	5.533	39,601	5.5328	0.00%
2021-12-15	6.260	-	6.260	6.250	6.260	50,000	312,690	6.2538	5.533	-	5.533	5.524	5.533	56,572	5.5273	0.00%
2021-12-14	6.260	-	6.260	6.250	6.260	54,000	337,720	6.2541	5.533	-	5.533	5.524	5.533	61,098	5.5275	0.00%
2021-12-13	6.260	6.160	6.260	6.250	6.270	30,000	187,790	6.2597	5.533	5.444	5.533	5.524	5.542	33,943	5.5325	-0.16%
2021-12-10	6.270	-	6.270	6.260	6.270	30,000	188,050	6.2683	5.542	-	5.542	5.533	5.542	33,943	5.5401	0.00%
2021-12-09	6.270	6.230	6.270	6.260	6.270	41,000	256,850	6.2646	5.542	5.506	5.542	5.533	5.542	46,389	5.5368	0.00%
2021-12-08	6.270	6.190	6.270	6.270	6.270	40,000	250,800	6.2700	5.542	5.471	5.542	5.542	5.542	45,258	5.5416	0.00%
2021-12-07	6.270	6.260	6.270	6.260	6.270	44,000	275,580	6.2632	5.542	5.533	5.542	5.533	5.542	49,784	5.5356	0.00%
2021-12-06	6.270	6.200	6.270	6.260	6.270	60,000	375,770	6.2628	5.542	5.480	5.542	5.533	5.542	67,887	5.5353	0.00%
2021-12-03	6.270	6.230	6.270	6.260	6.270	62,000	388,600	6.2677	5.542	5.506	5.542	5.533	5.542	70,150	5.5396	0.00%
2021-12-02	6.270	6.260	6.270	6.260	6.270	71,000	444,860	6.2656	5.542	5.533	5.542	5.533	5.542	80,333	5.5377	0.00%
2021-12-01	6.270	6.230	6.270	6.260	6.270	68,000	426,060	6.2656	5.542	5.506	5.542	5.533	5.542	76,938	5.5377	0.16%
2021-11-30	6.260	6.260	6.270	6.260	6.270	75,000	469,780	6.2637	5.533	5.533	5.542	5.533	5.542	84,858	5.5361	-0.16%
2021-11-29	6.270	6.030	6.270	6.260	6.270	72,000	451,420	6.2697	5.542	5.329	5.542	5.533	5.542	81,464	5.5413	0.00%
2021-11-26	6.270	6.100	6.270	6.250	6.270	74,000	463,480	6.2632	5.542	5.391	5.542	5.524	5.542	83,727	5.5356	0.00%
2021-11-25	6.270	6.130	6.270	6.250	6.270	73,000	456,980	6.2600	5.542	5.418	5.542	5.524	5.542	82,595	5.5328	0.16%
2021-11-24	6.260	6.150	6.260	6.250	6.260	70,000	437,950	6.2564	5.533	5.436	5.533	5.524	5.533	79,201	5.5296	0.16%
2021-11-23	6.250	6.110	6.250	6.250	6.260	90,000	562,910	6.2546	5.524	5.400	5.524	5.524	5.533	101,830	5.5279	-0.16%
2021-11-22	6.260	6.110	6.260	6.250	6.260	92,000	575,190	6.2521	5.533	5.400	5.533	5.524	5.533	104,093	5.5257	0.00%
2021-11-19	6.260	6.090	6.270	6.210	6.260	93,000	579,300	6.2290	5.533	5.383	5.542	5.489	5.533	105,224	5.5054	0.97%
2021-11-18	6.200	6.150	6.200	6.100	6.200	202,000	1,243,650	6.1567	5.480	5.436	5.480	5.391	5.480	228,552	5.4414	-0.16%
2021-11-17	6.210	6.100	6.210	6.100	6.210	234,000	1,446,410	6.1812	5.489	5.391	5.489	5.391	5.489	264,758	5.4631	-0.16%
2021-11-16	6.220	6.090	6.220	6.150	6.230	250,000	1,551,180	6.2047	5.497	5.383	5.497	5.436	5.506	282,861	5.4839	-0.64%
2021-11-15	6.260	6.130	6.260	6.100	6.260	163,000	1,012,960	6.2145	5.533	5.418	5.533	5.391	5.533	184,425	5.4925	0.00%
2021-11-12	6.260	6.160	6.260	6.110	6.270	91,000	568,700	6.2495	5.533	5.444	5.533	5.400	5.542	102,961	5.5234	-0.16%
2021-11-11	6.270	6.130	6.270	6.260	6.270	92,000	576,540	6.2667	5.542	5.418	5.542	5.533	5.542	104,093	5.5387	0.00%
2021-11-10	6.270	6.120	6.270	6.260	6.270	87,000	545,340	6.2683	5.542	5.409	5.542	5.533	5.542	98,436	5.5401	0.00%
2021-11-09	6.270	-	6.270	6.260	6.270	89,000	557,930	6.2689	5.542	-	5.542	5.533	5.542	100,699	5.5406	0.00%
2021-11-08	6.270	6.090	6.270	6.260	6.270	88,000	551,730	6.2697	5.542	5.383	5.542	5.533	5.542	99,567	5.5413	0.00%
2021-11-05	6.270	4.680	6.270	6.080	6.280	83,000	520,090	6.2661	5.542	4.136	5.542	5.374	5.550	93,910	5.5382	-0.16%
2021-11-04	6.280	5.260	6.280	6.270	6.280	85,000	533,700	6.2788	5.550	4.649	5.550	5.542	5.550	96,173	5.5494	0.00%
2021-11-03	6.280	-	6.280	6.270	6.280	88,000	552,540	6.2789	5.550	-	5.550	5.542	5.550	99,567	5.5494	0.00%
2021-11-02	6.280	-	6.280	6.270	6.280	86,000	539,980	6.2788	5.550	-	5.550	5.542	5.550	97,304	5.5494	0.00%
2021-11-01	6.280	-	6.290	6.260	6.280	78,000	489,820	6.2797	5.550	-	5.559	5.533	5.550	88,253	5.5502	0.00%
2021-10-29	6.280	-	6.280	6.280	6.280	85,000	533,800	6.2800	5.550	-	5.550	5.550	5.550	96,173	5.5504	0.00%
2021-10-28	6.280	-	6.280	6.280	6.280	83,000	521,240	6.2800	5.550	-	5.550	5.550	5.550	93,910	5.5504	0.00%
2021-10-27	6.280	6.200	6.280	6.280	6.280	68,000	427,040	6.2800	5.550	5.480	5.550	5.550	5.550	76,938	5.5504	-0.16%
2021-10-26	6.290	6.200	6.290	6.280	6.290	72,000	452,240	6.2811	5.559	5.480	5.559	5.550	5.559	81,464	5.5514	0.16%
2021-10-25	6.280	6.200	6.290	6.270	6.280	60,000	376,340	6.2723	5.550	5.480	5.559	5.542	5.550	67,887	5.5437	0.16%
2021-10-22	6.270	6.150	6.280	6.250	6.270	45,000	281,190	6.2487	5.542	5.436	5.550	5.524	5.542	50,915	5.5227	1.13%
2021-10-21	6.280	6.200	6.290	6.280	6.290	28,000	175,850	6.2804	5.480	5.410	5.488	5.480	5.488	32,089	5.4800	-0.16%
2021-10-20	6.290	6.230	6.290	6.200	6.290	47,000	293,790	6.2509	5.488	5.436	5.488	5.410	5.488	53,864	5.4543	0.00%
2021-10-19	6.290	6.270	6.290	6.280	6.290	35,000	219,230	6.2637	5.488	5.471	5.488	5.480	5.488	40,112	5.4655	0.00%
2021-10-18	6.290	6.200	6.290	6.280	6.290	27,000	169,580	6.2807	5.488	5.410	5.488	5.480	5.488	30,943	5.4804	0.00%
2021-10-15	6.290	6.190	6.290	6.270	6.290	27,000	169,560	6.2800	5.488	5.401	5.488	5.471	5.488	30,943	5.4797	0.16%
2021-10-12	6.280	5.900	6.290	6.280	6.290	22,000	138,170	6.2805	5.480	5.148	5.488	5.480	5.488	25,213	5.4801	-0.16%
2021-10-11	6.290	5.910	6.290	6.280	6.290	20,000	125,620	6.2810	5.488	5.157	5.488	5.480	5.488	22,921	5.4806	0.00%
2021-10-08	6.290	6.120	6.290	5.760	6.290	14,000	87,310	6.2364	5.488	5.340	5.488	5.026	5.488	16,045	5.4417	0.16%
2021-10-07	6.280	5.950	6.300	6.270	6.280	12,000	75,310	6.2758	5.480	5.192	5.497	5.471	5.480	13,753	5.4761	0.16%
2021-10-06	6.270	5.900	-	6.270	6.270	12,000	75,240	6.2700	5.471	5.148	-	5.471	5.471	13,753	5.4710	-0.16%
2021-10-05	6.280	6.100	6.280	6.280	6.280	10,000	62,800	6.2800	5.480	5.323	5.480	5.480	5.480	11,460	5.4797	0.00%
2021-10-04	6.280	5.750	6.300	6.270	6.280	14,000	87,840	6.2743	5.480	5.017	5.497	5.471	5.480	16,045	5.4747	0.00%
2021-09-30	6.280	5.770	6.280	6.270	6.280	16,000	100,380	6.2738	5.480	5.035	5.480	5.471	5.480	18,337	5.4743	0.00%
2021-09-29	6.280	6.280	-	6.150	6.300	51,000	318,070	6.2367	5.480	5.480	-	5.366	5.497	58,448	5.4419	-0.16%
2021-09-28	6.290	5.750	6.300	6.280	6.290	10,000	62,850	6.2850	5.488	5.017	5.497	5.480	5.488	11,460	5.4841	0.16%
2021-09-27	6.280	5.750	6.300	6.270	6.280	13,000	81,610	6.2777	5.480	5.017	5.497	5.471	5.480	14,899	5.4777	0.00%
2021-09-24	6.280	5.750	6.300	6.280	6.280	12,000	75,360	6.2800	5.480	5.017	5.497	5.480	5.480	13,753	5.4797	0.00%
2021-09-23	6.280	6.180	6.290	6.270	6.280	17,000	106,740	6.2788	5.480	5.392	5.488	5.471	5.480	19,483	5.4787	0.16%
2021-09-21	6.270	5.750	6.280	6.270	6.270	10,000	62,700	6.2700	5.471	5.017	5.480	5.471	5.471	11,460	5.4710	0.00%
2021-09-20	6.270	5.750	6.300	6.260	6.270	10,000	62,650	6.2650	5.471	5.017	5.497	5.462	5.471	11,460	5.4666	0.00%
2021-09-17	6.270	6.100	6.280	6.260	6.270	10,000	62,650	6.2650	5.471	5.323	5.480	5.462	5.471	11,460	5.4666	0.16%
2021-09-16	6.260	5.600	6.260	6.260	6.260	14,000	87,640	6.2600	5.462	4.886	5.462	5.462	5.462	16,045	5.4623	0.00%
2021-09-15	6.260	5.550	6.280	-	-	0	0	-	5.462	4.843	5.480	-	-	0	-	0.00%
2021-09-14	6.260	5.550	6.280	6.260	6.260	5,000	31,300	6.2600	5.462	4.843	5.480	5.462	5.462	5,730	5.4623	0.00%
2021-09-13	6.260	5.850	6.270	-	-	0	0	-	5.462	5.105	5.471	-	-	0	-	0.00%
2021-09-10	6.260	6.060	6.260	6.260	6.260	4,000	25,040	6.2600	5.462	5.288	5.462	5.462	5.462	4,584	5.4623	0.16%
2021-09-09	6.250	5.850	6.300	6.090	6.250	13,000	80,410	6.1854	5.454	5.105	5.497	5.314	5.454	14,899	5.3972	-0.16%
2021-09-08	6.260	5.850	6.270	6.260	6.260	1,000	6,260	6.2600	5.462	5.105	5.471	5.462	5.462	1,146	5.4623	0.00%
2021-09-07	6.260	5.850	6.260	6.260	6.260	3,000	18,780	6.2600	5.462	5.105	5.462	5.462	5.462	3,438	5.4623	0.16%
2021-09-06	6.250	5.860	6.260	6.250	6.260	5,000	31,280	6.2560	5.454	5.113	5.462	5.454	5.462	5,730	5.4588	0.00%
2021-09-03	6.250	6.000	6.270	-	-	0	0	-	5.454	5.235	5.471	-	-	0	-	0.00%
2021-09-02	6.250	5.560	6.250	6.250	6.250	5,000	31,250	6.2500	5.454	4.851	5.454	5.454	5.454	5,730	5.4535	0.16%
2021-09-01	6.240	5.560	6.250	6.240	6.240	5,000	31,200	6.2400	5.445	4.851	5.454	5.445	5.445	5,730	5.4448	0.16%
2021-08-31	6.230	6.210	6.240	6.210	6.230	3,000	18,670	6.2233	5.436	5.419	5.445	5.419	5.436	3,438	5.4303	0.32%
2021-08-30	6.210	6.200	6.260	6.210	6.210	3,000	18,630	6.2100	5.419	5.410	5.462	5.419	5.419	3,438	5.4186	0.16%
2021-08-27	6.200	5.550	6.250	-	-	1,000	6,250	6.2500	5.410	4.843	5.454	-	-	1,146	5.4535	0.00%
2021-08-26	6.200	6.190	6.250	-	-	7,000	43,500	6.2143	5.410	5.401	5.454	-	-	8,022	5.4224	0.00%
2021-08-25	6.200	6.200	6.270	6.200	6.200	1,000	6,200	6.2000	5.410	5.410	5.471	5.410	5.410	1,146	5.4099	0.32%
2021-08-24	6.180	6.050	6.190	6.180	6.180	2,000	12,360	6.1800	5.392	5.279	5.401	5.392	5.392	2,292	5.3925	0.65%
2021-08-23	6.140	5.810	6.140	6.130	6.140	16,000	98,140	6.1338	5.358	5.070	5.358	5.349	5.358	18,337	5.3521	0.33%
2021-08-20	6.120	5.550	6.130	6.110	6.120	14,000	85,630	6.1164	5.340	4.843	5.349	5.331	5.340	16,045	5.3370	0.16%
2021-08-19	6.110	5.890	6.120	6.090	6.110	12,000	73,290	6.1075	5.331	5.139	5.340	5.314	5.331	13,753	5.3292	0.33%
2021-08-18	6.090	6.020	6.090	6.080	6.090	12,000	73,060	6.0883	5.314	5.253	5.314	5.305	5.314	13,753	5.3125	0.00%
2021-08-17	6.090	6.020	6.090	6.010	6.090	15,000	91,240	6.0827	5.314	5.253	5.314	5.244	5.314	17,191	5.3075	0.00%
2021-08-16	6.090	6.010	6.120	6.090	6.090	10,000	60,900	6.0900	5.314	5.244	5.340	5.314	5.314	11,460	5.3139	0.00%
2021-08-13	6.090	6.020	6.090	6.020	6.090	38,000	230,910	6.0766	5.314	5.253	5.314	5.253	5.314	43,550	5.3022	0.16%
2021-08-12	6.080	6.010	6.080	6.010	6.080	32,000	193,650	6.0516	5.305	5.244	5.305	5.244	5.305	36,673	5.2804	0.00%
2021-08-11	6.080	6.010	6.080	6.020	6.090	48,000	290,430	6.0506	5.305	5.244	5.305	5.253	5.314	55,010	5.2796	-0.16%
2021-08-10	6.090	6.040	6.090	6.000	6.090	48,000	291,250	6.0677	5.314	5.270	5.314	5.235	5.314	55,010	5.2945	0.00%
2021-08-09	6.090	6.030	6.090	5.980	6.090	51,000	309,290	6.0645	5.314	5.262	5.314	5.218	5.314	58,448	5.2917	0.00%
2021-08-06	6.090	6.030	6.090	5.900	6.090	63,000	381,900	6.0619	5.314	5.262	5.314	5.148	5.314	72,201	5.2894	0.00%
2021-08-05	6.090	6.030	6.090	6.010	6.100	46,000	279,260	6.0709	5.314	5.262	5.314	5.244	5.323	52,718	5.2972	-0.16%
2021-08-04	6.100	6.020	6.100	5.980	6.100	51,000	309,700	6.0725	5.323	5.253	5.323	5.218	5.323	58,448	5.2987	0.00%
2021-08-03	6.100	6.000	6.100	6.020	6.100	32,000	194,120	6.0663	5.323	5.235	5.323	5.253	5.323	36,673	5.2932	0.00%
2021-08-02	6.100	6.030	6.120	5.800	6.100	43,000	260,970	6.0691	5.323	5.262	5.340	5.061	5.323	49,280	5.2957	0.16%
2021-07-30	6.090	-	6.090	6.010	6.100	53,000	322,030	6.0760	5.314	-	5.314	5.244	5.323	60,740	5.3018	0.00%
2021-07-29	6.090	5.980	6.090	5.900	6.100	47,000	285,310	6.0704	5.314	5.218	5.314	5.148	5.323	53,864	5.2969	1.50%
2021-07-28	6.000	5.900	6.290	5.810	6.000	64,000	381,910	5.9673	5.235	5.148	5.488	5.070	5.235	73,347	5.2069	0.17%
2021-07-27	5.990	5.880	6.050	5.800	5.990	26,000	154,470	5.9412	5.227	5.131	5.279	5.061	5.227	29,797	5.1841	0.00%
2021-07-26	5.990	5.910	6.100	5.900	6.000	16,000	95,610	5.9756	5.227	5.157	5.323	5.148	5.235	18,337	5.2141	0.34%
2021-07-23	5.970	5.940	5.980	5.900	6.040	13,000	77,650	5.9731	5.209	5.183	5.218	5.148	5.270	14,899	5.2119	-1.00%
2021-07-22	6.030	6.030	6.150	6.000	6.130	16,000	96,470	6.0294	5.262	5.262	5.366	5.235	5.349	18,337	5.2610	-1.47%
2021-07-21	6.120	6.120	6.130	6.030	6.130	10,000	61,030	6.1030	5.340	5.340	5.349	5.262	5.349	11,460	5.3253	0.00%
2021-07-20	6.120	5.350	6.120	6.110	6.120	12,000	73,430	6.1192	5.340	4.668	5.340	5.331	5.340	13,753	5.3394	-0.16%
2021-07-19	6.130	-	6.130	6.120	6.130	14,000	85,790	6.1279	5.349	-	5.349	5.340	5.349	16,045	5.3470	0.33%
2021-07-16	6.110	6.110	6.120	6.100	6.130	10,000	61,170	6.1170	5.331	5.331	5.340	5.323	5.349	11,460	5.3375	-0.49%
2021-07-15	6.140	-	6.150	6.130	6.140	10,000	61,320	6.1320	5.358	-	5.366	5.349	5.358	11,460	5.3506	0.16%
2021-07-14	6.130	6.130	6.140	6.120	6.130	10,000	61,250	6.1250	5.349	5.349	5.358	5.340	5.349	11,460	5.3445	0.16%
2021-07-13	6.120	6.120	6.130	6.120	6.130	9,000	55,130	6.1256	5.340	5.340	5.349	5.340	5.349	10,314	5.3450	0.00%
2021-07-12	6.120	6.120	6.150	6.100	6.120	11,000	67,220	6.1109	5.340	5.340	5.366	5.323	5.340	12,606	5.3322	1.32%
2021-07-09	6.200	5.000	6.210	6.180	6.200	23,000	142,380	6.1904	5.270	4.250	5.279	5.253	5.270	27,057	5.2622	0.32%
2021-07-08	6.180	5.000	6.220	6.180	6.180	15,000	92,700	6.1800	5.253	4.250	5.287	5.253	5.253	17,646	5.2533	-0.48%
2021-07-07	6.210	5.000	6.180	6.200	6.210	15,000	93,080	6.2053	5.279	4.250	5.253	5.270	5.279	17,646	5.2748	-0.16%
2021-07-06	6.220	5.000	6.220	6.200	6.220	20,000	124,320	6.2160	5.287	4.250	5.287	5.270	5.287	23,528	5.2839	1.47%
2021-07-05	6.130	-	6.070	6.150	6.170	10,000	61,620	6.1620	5.211	-	5.160	5.228	5.245	11,764	5.2380	-0.65%
2021-07-02	6.170	-	6.150	6.200	6.220	14,000	86,920	6.2086	5.245	-	5.228	5.270	5.287	16,470	5.2776	-0.80%
2021-06-30	6.220	-	6.290	6.220	6.270	15,000	93,580	6.2387	5.287	-	5.347	5.287	5.330	17,646	5.3032	0.00%
2021-06-29	6.220	-	6.150	6.240	6.260	7,000	43,770	6.2529	5.287	-	5.228	5.304	5.321	8,235	5.3152	0.00%
2021-06-28	6.220	-	6.220	6.250	6.250	4,000	25,000	6.2500	5.287	-	5.287	5.313	5.313	4,706	5.3128	-0.48%
2021-06-25	6.250	6.050	6.200	6.260	6.270	6,000	37,580	6.2633	5.313	5.143	5.270	5.321	5.330	7,058	5.3241	-0.32%
2021-06-24	6.270	6.260	6.280	6.270	6.270	6,000	37,620	6.2700	5.330	5.321	5.338	5.330	5.330	7,058	5.3298	0.00%
2021-06-23	6.270	6.260	6.280	6.270	6.270	7,000	43,890	6.2700	5.330	5.321	5.338	5.330	5.330	8,235	5.3298	0.00%
2021-06-22	6.270	6.060	6.280	6.270	6.280	11,000	69,050	6.2773	5.330	5.151	5.338	5.330	5.338	12,940	5.3360	-0.16%
2021-06-21	6.280	6.270	6.280	6.280	6.280	10,000	62,800	6.2800	5.338	5.330	5.338	5.338	5.338	11,764	5.3383	0.00%
2021-06-18	6.280	-	6.300	6.280	6.280	5,000	31,400	6.2800	5.338	-	5.355	5.338	5.338	5,882	5.3383	0.00%
2021-06-17	6.280	6.280	6.300	6.280	6.280	8,000	50,240	6.2800	5.338	5.338	5.355	5.338	5.338	9,411	5.3383	0.00%
2021-06-16	6.280	6.270	-	6.280	6.280	16,000	100,480	6.2800	5.338	5.330	-	5.338	5.338	18,822	5.3383	0.00%
2021-06-15	6.280	-	6.300	6.280	6.280	5,000	31,400	6.2800	5.338	-	5.355	5.338	5.338	5,882	5.3383	0.32%
2021-06-11	6.260	6.260	6.300	6.260	6.260	1,000	6,260	6.2600	5.321	5.321	5.355	5.321	5.321	1,176	5.3213	0.64%
2021-06-10	6.220	6.220	6.300	6.190	6.190	1,000	6,190	6.1900	5.287	5.287	5.355	5.262	5.262	1,176	5.2618	0.48%
2021-06-09	6.190	6.110	6.270	6.100	6.310	41,000	254,790	6.2144	5.262	5.194	5.330	5.185	5.364	48,232	5.2825	1.48%
2021-06-08	6.100	6.110	-	-	-	2,000	12,220	6.1100	5.185	5.194	-	-	-	2,353	5.1938	0.33%
2021-06-07	6.080	6.020	6.090	6.080	6.080	6,000	36,480	6.0800	5.168	5.117	5.177	5.168	5.168	7,058	5.1683	0.00%
2021-06-04	6.080	6.030	6.080	6.030	6.080	50,000	302,610	6.0522	5.168	5.126	5.168	5.126	5.168	58,820	5.1447	0.16%
2021-06-03	6.070	6.000	6.100	6.020	6.070	59,000	356,750	6.0466	5.160	5.100	5.185	5.117	5.160	69,408	5.1399	0.00%
2021-06-02	6.070	6.020	6.080	6.030	6.080	55,000	332,690	6.0489	5.160	5.117	5.168	5.126	5.168	64,702	5.1419	-0.16%
2021-06-01	6.080	6.020	6.380	6.020	6.080	57,000	344,720	6.0477	5.168	5.117	5.423	5.117	5.168	67,055	5.1409	0.16%
2021-05-31	6.070	6.000	6.080	6.010	6.070	63,000	380,280	6.0362	5.160	5.100	5.168	5.109	5.160	74,113	5.1311	0.00%
2021-05-28	6.070	6.020	6.080	6.020	6.070	48,000	289,970	6.0410	5.160	5.117	5.168	5.117	5.160	56,467	5.1352	0.00%
2021-05-27	6.070	6.010	6.070	6.020	6.070	56,000	338,510	6.0448	5.160	5.109	5.160	5.117	5.160	65,879	5.1384	0.00%
2021-05-26	6.070	6.020	6.060	6.010	6.070	58,000	350,320	6.0400	5.160	5.117	5.151	5.109	5.160	68,231	5.1343	0.00%
2021-05-25	6.070	6.010	6.080	6.000	6.070	48,000	289,720	6.0358	5.160	5.109	5.168	5.100	5.160	56,467	5.1308	0.33%
2021-05-24	6.050	-	6.050	5.990	6.050	57,000	343,000	6.0175	5.143	-	5.143	5.092	5.143	67,055	5.1152	0.00%
2021-05-21	6.050	5.990	6.050	6.000	6.050	45,000	270,990	6.0220	5.143	5.092	5.143	5.100	5.143	52,938	5.1190	0.00%
2021-05-20	6.050	5.970	6.050	5.990	6.050	54,000	324,970	6.0180	5.143	5.075	5.143	5.092	5.143	63,526	5.1156	0.00%
2021-05-18	6.050	6.010	6.050	6.000	6.050	58,000	349,280	6.0221	5.143	5.109	5.143	5.100	5.143	68,231	5.1191	0.17%
2021-05-17	6.040	5.970	6.040	5.990	6.050	53,000	318,910	6.0172	5.134	5.075	5.134	5.092	5.143	62,349	5.1149	-0.17%
2021-05-14	6.050	5.990	6.050	5.990	6.050	73,000	439,540	6.0211	5.143	5.092	5.143	5.092	5.143	85,877	5.1182	0.17%
2021-05-13	6.040	-	6.030	6.000	6.060	69,000	415,790	6.0259	5.134	-	5.126	5.100	5.151	81,172	5.1223	-0.17%
2021-05-12	6.050	5.990	6.050	5.990	6.050	60,000	361,170	6.0195	5.143	5.092	5.143	5.092	5.143	70,584	5.1169	0.00%
2021-05-11	6.050	5.990	6.050	6.000	6.050	56,000	337,330	6.0238	5.143	5.092	5.143	5.100	5.143	65,879	5.1205	0.00%
2021-05-10	6.050	5.990	6.050	6.000	6.050	56,000	337,140	6.0204	5.143	5.092	5.143	5.100	5.143	65,879	5.1176	0.00%
2021-05-07	6.050	6.000	6.060	6.020	6.050	43,000	259,590	6.0370	5.143	5.100	5.151	5.117	5.143	50,585	5.1317	0.33%
2021-05-06	6.030	6.000	6.030	6.000	6.040	39,000	234,910	6.0233	5.126	5.100	5.126	5.100	5.134	45,880	5.1201	0.00%
2021-05-05	6.030	5.140	6.030	6.000	6.050	49,000	295,130	6.0231	5.126	4.369	5.126	5.100	5.143	57,644	5.1199	-0.17%
2021-05-04	6.040	-	6.040	6.000	6.040	51,000	306,880	6.0173	5.134	-	5.134	5.100	5.134	59,997	5.1150	-0.17%
2021-05-03	6.050	6.050	-	6.000	6.050	44,000	265,070	6.0243	5.143	5.143	-	5.100	5.143	51,762	5.1210	0.00%
2021-04-30	6.050	6.000	6.050	6.000	6.050	60,000	361,380	6.0230	5.143	5.100	5.143	5.100	5.143	70,584	5.1198	0.00%
2021-04-29	6.050	6.000	6.050	6.000	6.050	53,000	319,440	6.0272	5.143	5.100	5.143	5.100	5.143	62,349	5.1234	0.17%
2021-04-28	6.040	6.000	6.030	6.000	6.040	46,000	276,960	6.0209	5.134	5.100	5.126	5.100	5.134	54,115	5.1180	0.00%
2021-04-27	6.040	6.000	6.050	6.000	6.050	28,000	168,880	6.0314	5.134	5.100	5.143	5.100	5.143	32,939	5.1270	0.00%
2021-04-26	6.040	6.000	6.040	5.990	6.040	63,000	378,910	6.0144	5.134	5.100	5.134	5.092	5.134	74,113	5.1126	-0.17%
2021-04-23	6.050	6.000	6.050	6.000	6.050	92,000	554,350	6.0255	5.143	5.100	5.143	5.100	5.143	108,229	5.1220	0.17%
2021-04-22	6.040	5.200	6.040	5.990	6.040	60,000	360,850	6.0142	5.134	4.420	5.134	5.092	5.134	70,584	5.1123	0.00%
2021-04-21	6.040	5.990	6.040	5.990	6.040	38,000	228,580	6.0153	5.134	5.092	5.134	5.092	5.134	44,703	5.1133	0.00%
2021-04-20	6.040	5.980	6.040	5.990	6.040	68,000	408,940	6.0138	5.134	5.083	5.134	5.092	5.134	79,995	5.1120	0.00%
2021-04-19	6.040	5.990	6.040	5.990	6.040	57,000	342,800	6.0140	5.134	5.092	5.134	5.092	5.134	67,055	5.1122	0.00%
2021-04-16	6.040	5.200	6.040	5.990	6.040	58,000	348,700	6.0121	5.134	4.420	5.134	5.092	5.134	68,231	5.1106	0.17%
2021-04-15	6.030	5.990	6.040	5.990	6.040	45,000	270,630	6.0140	5.126	5.092	5.134	5.092	5.134	52,938	5.1122	-0.17%
2021-04-14	6.040	6.000	6.050	5.990	6.040	41,000	246,710	6.0173	5.134	5.100	5.143	5.092	5.134	48,232	5.1150	0.00%
2021-04-13	6.040	5.990	6.050	5.990	6.040	47,000	282,780	6.0166	5.134	5.092	5.143	5.092	5.134	55,291	5.1144	0.17%
2021-04-12	6.030	5.990	6.040	5.990	6.030	16,000	96,190	6.0119	5.126	5.092	5.134	5.092	5.126	18,822	5.1104	-0.17%
2021-04-09	6.040	5.980	6.050	5.990	6.040	29,000	174,410	6.0141	5.134	5.083	5.143	5.092	5.134	34,116	5.1123	0.00%
2021-04-08	6.040	5.980	6.050	5.990	6.040	43,000	258,470	6.0109	5.134	5.083	5.143	5.092	5.134	50,585	5.1096	0.00%
2021-04-07	6.040	5.970	6.050	5.980	6.040	40,000	240,270	6.0068	5.134	5.075	5.143	5.083	5.134	47,056	5.1060	0.17%
2021-04-01	6.030	5.960	6.030	5.960	6.030	42,000	251,820	5.9957	5.126	5.066	5.126	5.066	5.126	49,409	5.0967	0.33%
2021-03-31	6.010	5.950	6.010	5.990	6.010	12,000	71,950	5.9958	5.109	5.058	5.109	5.092	5.109	14,117	5.0968	0.17%
2021-03-30	6.000	5.950	6.000	5.950	6.000	30,000	179,280	5.9760	5.100	5.058	5.100	5.058	5.100	35,292	5.0799	0.00%
2021-03-29	6.000	5.950	6.000	5.950	6.000	15,000	89,720	5.9813	5.100	5.058	5.100	5.058	5.100	17,646	5.0844	0.00%
2021-03-26	6.000	5.950	6.010	5.950	6.010	30,000	179,320	5.9773	5.100	5.058	5.109	5.058	5.109	35,292	5.0810	0.00%
2021-03-25	6.000	5.950	6.010	5.950	6.000	26,000	155,380	5.9762	5.100	5.058	5.109	5.058	5.100	30,586	5.0800	-0.17%
2021-03-24	6.010	5.950	6.020	5.950	6.010	25,000	149,430	5.9772	5.109	5.058	5.117	5.058	5.109	29,410	5.0809	0.17%
2021-03-23	6.000	5.940	6.010	5.940	6.000	21,000	125,420	5.9724	5.100	5.049	5.109	5.049	5.100	24,704	5.0768	0.00%
2021-03-22	6.000	5.940	6.000	5.940	6.000	17,000	101,430	5.9665	5.100	5.049	5.100	5.049	5.100	19,999	5.0718	0.00%
2021-03-19	6.000	5.940	6.000	5.940	6.000	37,000	220,990	5.9727	5.100	5.049	5.100	5.049	5.100	43,527	5.0771	0.00%
2021-03-18	6.000	5.940	6.000	5.950	6.000	43,000	256,700	5.9698	5.100	5.049	5.100	5.058	5.100	50,585	5.0746	0.00%
2021-03-17	6.000	5.950	6.010	5.950	6.000	16,000	95,690	5.9806	5.100	5.058	5.109	5.058	5.100	18,822	5.0838	0.00%
2021-03-16	6.000	5.940	6.000	5.990	6.000	16,000	95,870	5.9919	5.100	5.049	5.100	5.092	5.100	18,822	5.0934	0.17%
2021-03-15	5.990	5.940	5.990	5.940	5.990	24,000	142,910	5.9546	5.092	5.049	5.092	5.049	5.092	28,234	5.0617	0.00%
2021-03-12	5.990	5.930	5.990	5.940	5.990	59,000	351,950	5.9653	5.092	5.041	5.092	5.049	5.092	69,408	5.0708	0.00%
2021-03-11	5.990	5.940	5.990	5.940	6.000	51,000	304,270	5.9661	5.092	5.049	5.092	5.049	5.100	59,997	5.0715	-0.17%
2021-03-10	6.000	5.940	6.000	5.940	6.000	48,000	286,570	5.9702	5.100	5.049	5.100	5.049	5.100	56,467	5.0750	0.00%
2021-03-09	6.000	5.940	6.020	5.940	6.000	54,000	322,490	5.9720	5.100	5.049	5.117	5.049	5.100	63,526	5.0765	0.17%
2021-03-08	5.990	5.940	5.990	5.970	5.990	20,000	119,620	5.9810	5.092	5.049	5.092	5.075	5.092	23,528	5.0841	0.17%
2021-03-05	5.980	5.940	5.980	5.960	5.980	22,000	131,500	5.9773	5.083	5.049	5.083	5.066	5.083	25,881	5.0810	0.00%
2021-03-04	5.980	5.940	5.970	5.940	5.990	63,000	375,850	5.9659	5.083	5.049	5.075	5.049	5.092	74,113	5.0713	-0.33%
2021-03-03	6.000	5.940	6.000	5.940	6.000	64,000	381,970	5.9683	5.100	5.049	5.100	5.049	5.100	75,290	5.0733	0.00%
2021-03-02	6.000	5.940	6.000	5.940	6.000	52,000	310,520	5.9715	5.100	5.049	5.100	5.049	5.100	61,173	5.0761	0.00%
2021-03-01	6.000	5.940	6.000	5.940	6.000	49,000	292,330	5.9659	5.100	5.049	5.100	5.049	5.100	57,644	5.0713	0.00%
2021-02-26	6.000	5.940	6.000	5.940	6.000	40,000	238,960	5.9740	5.100	5.049	5.100	5.049	5.100	47,056	5.0782	0.17%
2021-02-25	5.990	5.950	5.990	5.980	5.990	37,000	221,360	5.9827	5.092	5.058	5.092	5.083	5.092	43,527	5.0856	0.00%
2021-02-24	5.990	5.850	6.000	5.900	6.000	61,000	363,960	5.9666	5.092	4.973	5.100	5.015	5.100	71,761	5.0719	-0.17%
2021-02-23	6.000	6.000	6.010	5.950	6.000	59,000	353,000	5.9831	5.100	5.100	5.109	5.058	5.100	69,408	5.0859	0.00%
2021-02-22	6.000	5.950	6.010	5.950	6.000	98,000	585,530	5.9748	5.100	5.058	5.109	5.058	5.100	115,287	5.0789	-0.33%
2021-02-19	6.020	5.960	6.020	5.950	6.020	60,000	359,230	5.9872	5.117	5.066	5.117	5.058	5.117	70,584	5.0894	0.17%
2021-02-18	6.010	5.950	6.000	5.950	6.010	72,000	430,450	5.9785	5.109	5.058	5.100	5.058	5.109	84,701	5.0820	-0.17%
2021-02-17	6.020	5.970	6.020	5.960	6.020	84,000	502,960	5.9876	5.117	5.075	5.117	5.066	5.117	98,818	5.0898	0.00%
2021-02-16	6.020	5.970	6.030	5.950	6.020	62,000	370,610	5.9776	5.117	5.075	5.126	5.058	5.117	72,937	5.0812	0.00%
2021-02-11	6.020	5.980	6.020	5.950	6.020	72,000	430,370	5.9774	5.117	5.083	5.117	5.058	5.117	84,701	5.0811	0.17%
2021-02-10	6.010	5.940	6.010	5.950	6.010	80,000	477,700	5.9713	5.109	5.049	5.109	5.058	5.109	94,112	5.0759	0.00%
2021-02-09	6.010	5.950	6.010	5.950	6.010	73,000	436,330	5.9771	5.109	5.058	5.109	5.058	5.109	85,877	5.0809	0.00%
2021-02-08	6.010	5.900	6.010	5.950	6.010	58,000	346,720	5.9779	5.109	5.015	5.109	5.058	5.109	68,231	5.0815	0.00%
2021-02-05	6.010	5.930	6.010	5.940	6.010	67,000	400,560	5.9785	5.109	5.041	5.109	5.049	5.109	78,819	5.0820	-0.17%
2021-02-04	6.020	5.910	6.030	5.950	6.030	95,000	568,180	5.9808	5.117	5.024	5.126	5.058	5.126	111,758	5.0840	0.33%
2021-02-03	6.000	5.940	6.000	5.930	6.000	85,000	506,850	5.9629	5.100	5.049	5.100	5.041	5.100	99,994	5.0688	0.33%
2021-02-02	5.980	5.930	5.990	5.920	5.990	67,000	398,760	5.9516	5.083	5.041	5.092	5.032	5.092	78,819	5.0592	0.17%
2021-02-01	5.970	5.920	5.980	5.900	5.980	88,000	521,760	5.9291	5.075	5.032	5.083	5.015	5.083	103,523	5.0400	0.84%
2021-01-29	5.920	5.870	5.930	5.800	6.060	105,000	614,850	5.8557	5.032	4.990	5.041	4.930	5.151	123,522	4.9776	1.02%
2021-01-28	5.860	5.770	5.870	5.800	5.860	82,000	478,080	5.8302	4.981	4.905	4.990	4.930	4.981	96,465	4.9560	0.17%
2021-01-27	5.850	5.730	5.850	5.770	5.850	65,000	377,220	5.8034	4.973	4.871	4.973	4.905	4.973	76,466	4.9332	0.34%
2021-01-26	5.830	5.750	5.840	5.770	5.840	71,000	411,770	5.7996	4.956	4.888	4.964	4.905	4.964	83,525	4.9299	0.69%
2021-01-25	5.790	5.700	5.800	5.750	5.830	89,000	514,680	5.7829	4.922	4.845	4.930	4.888	4.956	104,700	4.9158	-0.17%
2021-01-22	5.800	5.720	5.770	5.750	5.820	82,000	473,280	5.7717	4.930	4.862	4.905	4.888	4.947	96,465	4.9062	-0.17%
2021-01-21	5.810	5.770	5.810	5.750	5.810	62,000	358,350	5.7798	4.939	4.905	4.939	4.888	4.939	72,937	4.9131	0.17%
2021-01-20	5.800	5.750	5.810	5.730	5.810	116,000	669,270	5.7696	4.930	4.888	4.939	4.871	4.939	136,463	4.9044	0.17%
2021-01-19	5.790	5.750	5.800	5.710	5.810	86,000	494,160	5.7460	4.922	4.888	4.930	4.854	4.939	101,171	4.8844	0.00%
2021-01-18	5.790	5.710	5.800	5.640	5.790	68,000	388,880	5.7188	4.922	4.854	4.930	4.794	4.922	79,995	4.8613	0.70%
2021-01-15	5.750	5.680	5.760	5.610	5.760	73,000	415,140	5.6868	4.888	4.828	4.896	4.769	4.896	85,877	4.8341	0.35%
2021-01-14	5.730	5.640	5.740	5.600	5.730	78,000	441,290	5.6576	4.871	4.794	4.879	4.760	4.871	91,759	4.8092	0.70%
2021-01-13	5.690	5.630	5.730	5.610	5.690	71,000	400,860	5.6459	4.837	4.786	4.871	4.769	4.837	83,525	4.7993	0.18%
2021-01-12	5.680	5.620	5.690	5.580	5.680	70,000	394,010	5.6287	4.828	4.777	4.837	4.743	4.828	82,348	4.7847	1.07%
2021-01-11	5.620	5.520	5.650	5.490	5.640	62,000	345,360	5.5703	4.777	4.692	4.803	4.667	4.794	72,937	4.7350	2.37%
2021-01-08	5.490	5.410	5.500	5.450	5.500	67,000	365,810	5.4599	4.667	4.599	4.675	4.633	4.675	78,819	4.6411	0.55%
2021-01-07	5.460	5.410	5.460	5.400	5.460	68,000	369,220	5.4297	4.641	4.599	4.641	4.590	4.641	79,995	4.6155	0.00%
2021-01-06	5.460	5.420	5.460	5.400	5.460	67,000	363,320	5.4227	4.641	4.607	4.641	4.590	4.641	78,819	4.6096	0.00%
2021-01-05	5.460	-	5.460	5.400	5.460	52,000	281,880	5.4208	4.641	-	4.641	4.590	4.641	61,173	4.6079	0.00%
2021-01-04	5.460	5.430	5.460	5.400	5.470	53,000	287,620	5.4268	4.641	4.616	4.641	4.590	4.650	62,349	4.6130	-0.18%
2020-12-31	5.470	5.410	5.470	5.450	5.470	25,000	136,570	5.4628	4.650	4.599	4.650	4.633	4.650	29,410	4.6436	0.00%
2020-12-30	5.470	5.400	5.470	5.410	5.470	22,000	120,110	5.4595	4.650	4.590	4.650	4.599	4.650	25,881	4.6409	0.00%
2020-12-29	5.470	5.410	5.470	5.400	5.470	48,000	260,990	5.4373	4.650	4.599	4.650	4.590	4.650	56,467	4.6220	0.00%
2020-12-28	5.470	5.420	5.470	5.460	5.470	37,000	202,210	5.4651	4.650	4.607	4.650	4.641	4.650	43,527	4.6456	0.18%
2020-12-24	5.460	5.440	5.460	5.400	5.470	63,000	342,950	5.4437	4.641	4.624	4.641	4.590	4.650	74,113	4.6274	-0.18%
2020-12-23	5.470	5.400	5.470	5.400	5.480	94,000	512,870	5.4561	4.650	4.590	4.650	4.590	4.658	110,582	4.6379	-0.18%
2020-12-22	5.480	5.420	5.480	5.410	5.480	72,000	392,420	5.4503	4.658	4.607	4.658	4.599	4.658	84,701	4.6330	0.00%
2020-12-21	5.480	5.430	5.480	5.420	5.480	71,000	387,510	5.4579	4.658	4.616	4.658	4.607	4.658	83,525	4.6395	0.00%
2020-12-18	5.480	5.430	5.480	5.420	5.480	87,000	474,450	5.4534	4.658	4.616	4.658	4.607	4.658	102,347	4.6357	-0.18%
2020-12-17	5.490	5.450	5.490	5.420	5.510	63,000	344,370	5.4662	4.667	4.633	4.667	4.607	4.684	74,113	4.6465	0.18%
2020-12-16	5.480	5.100	5.480	5.420	5.480	68,000	370,820	5.4532	4.658	4.335	4.658	4.607	4.658	79,995	4.6355	0.00%
2020-12-15	5.480	5.440	5.480	5.410	5.480	98,000	533,820	5.4471	4.658	4.624	4.658	4.599	4.658	115,287	4.6303	0.00%
2020-12-14	5.480	5.420	5.480	5.400	5.490	94,000	512,780	5.4551	4.658	4.607	4.658	4.590	4.667	110,582	4.6371	0.00%
2020-12-11	5.480	4.500	5.480	5.450	5.480	79,000	432,140	5.4701	4.658	3.825	4.658	4.633	4.658	92,936	4.6499	0.00%
2020-12-10	5.480	5.450	5.490	5.450	5.500	78,000	427,530	5.4812	4.658	4.633	4.667	4.633	4.675	91,759	4.6593	0.00%
2020-12-09	5.480	5.410	5.480	5.450	5.480	62,000	339,010	5.4679	4.658	4.599	4.658	4.633	4.658	72,937	4.6480	0.00%
2020-12-08	5.480	5.400	5.480	5.410	5.490	94,000	513,410	5.4618	4.658	4.590	4.658	4.599	4.667	110,582	4.6428	0.18%
2020-12-07	5.470	5.460	5.500	5.450	5.510	96,000	525,900	5.4781	4.650	4.641	4.675	4.633	4.684	112,935	4.6567	-0.73%
2020-12-04	5.510	5.480	5.510	5.460	5.520	75,000	411,790	5.4905	4.684	4.658	4.684	4.641	4.692	88,230	4.6672	-0.18%
2020-12-03	5.520	5.480	5.520	5.470	5.530	85,000	467,720	5.5026	4.692	4.658	4.692	4.650	4.701	99,994	4.6775	0.00%
2020-12-02	5.520	5.480	5.520	5.470	5.530	88,000	483,680	5.4964	4.692	4.658	4.692	4.650	4.701	103,523	4.6722	0.00%
2020-12-01	5.520	5.500	5.560	5.460	5.520	83,000	455,790	5.4914	4.692	4.675	4.726	4.641	4.692	97,641	4.6680	0.18%
2020-11-30	5.510	5.430	5.550	5.400	5.520	101,000	549,160	5.4372	4.684	4.616	4.718	4.590	4.692	118,817	4.6219	0.92%
2020-11-27	5.460	5.400	5.490	5.380	5.460	82,000	444,100	5.4159	4.641	4.590	4.667	4.573	4.641	96,465	4.6037	0.55%
2020-11-26	5.430	5.380	5.430	5.370	5.430	78,000	421,530	5.4042	4.616	4.573	4.616	4.565	4.616	91,759	4.5939	-0.18%
2020-11-25	5.440	5.400	5.460	5.380	5.440	81,000	438,020	5.4077	4.624	4.590	4.641	4.573	4.624	95,289	4.5968	-0.37%
2020-11-24	5.460	5.380	5.470	5.370	5.460	91,000	490,900	5.3945	4.641	4.573	4.650	4.565	4.641	107,053	4.5856	0.74%
2020-11-23	5.420	5.370	5.390	5.330	5.420	121,000	650,520	5.3762	4.607	4.565	4.582	4.531	4.607	142,345	4.5700	0.18%
2020-11-20	5.410	5.370	5.500	5.350	5.410	80,000	431,010	5.3876	4.599	4.565	4.675	4.548	4.599	94,112	4.5797	1.12%
2020-11-19	5.350	5.320	5.360	5.290	5.360	73,000	388,940	5.3279	4.548	4.522	4.556	4.497	4.556	85,877	4.5290	0.00%
2020-11-18	5.350	5.280	5.350	5.250	5.350	114,000	603,440	5.2933	4.548	4.488	4.548	4.463	4.548	134,110	4.4996	0.38%
2020-11-17	5.330	5.300	5.350	5.250	5.350	92,000	488,010	5.3045	4.531	4.505	4.548	4.463	4.548	108,229	4.5091	0.38%
2020-11-16	5.310	5.260	5.310	5.240	5.310	74,000	390,640	5.2789	4.514	4.471	4.514	4.454	4.514	87,054	4.4873	0.38%
2020-11-13	5.290	5.250	5.310	5.210	5.290	93,000	488,400	5.2516	4.497	4.463	4.514	4.429	4.497	109,405	4.4641	-0.19%
2020-11-12	5.300	5.260	5.340	5.240	5.300	80,000	421,540	5.2693	4.505	4.471	4.539	4.454	4.505	94,112	4.4791	0.57%
2020-11-11	5.270	5.240	5.300	5.210	5.290	84,000	439,790	5.2356	4.480	4.454	4.505	4.429	4.497	98,818	4.4505	0.19%
2020-11-10	5.260	5.220	5.260	5.220	5.320	80,000	420,150	5.2519	4.471	4.437	4.471	4.437	4.522	94,112	4.4644	-0.75%
2020-11-09	5.300	5.250	5.300	5.150	5.310	98,000	510,460	5.2088	4.505	4.463	4.505	4.378	4.514	115,287	4.4277	1.92%
2020-11-06	5.200	5.110	5.200	5.080	5.200	68,000	348,170	5.1201	4.420	4.344	4.420	4.318	4.420	79,995	4.3524	1.76%
2020-11-05	5.110	5.100	5.150	5.040	5.140	77,000	391,920	5.0899	4.344	4.335	4.378	4.284	4.369	90,583	4.3266	0.20%
2020-11-04	5.100	5.060	5.110	5.030	5.110	76,000	384,380	5.0576	4.335	4.301	4.344	4.276	4.344	89,407	4.2992	0.59%
2020-11-03	5.070	5.030	5.090	5.000	5.080	99,000	497,630	5.0266	4.310	4.276	4.327	4.250	4.318	116,464	4.2728	0.40%
2020-11-02	5.050	4.950	5.050	4.950	5.050	100,000	499,430	4.9943	4.293	4.208	4.293	4.208	4.293	117,640	4.2454	1.00%
2020-10-30	5.000	4.940	5.000	4.910	5.000	83,000	411,210	4.9543	4.250	4.199	4.250	4.174	4.250	97,641	4.2114	1.01%
2020-10-29	4.950	4.890	4.960	4.860	4.950	89,000	436,100	4.9000	4.208	4.157	4.216	4.131	4.208	104,700	4.1652	0.81%
2020-10-28	4.910	4.860	4.930	4.840	4.910	76,000	370,330	4.8728	4.174	4.131	4.191	4.114	4.174	89,407	4.1421	0.41%
2020-10-27	4.890	4.870	4.900	4.860	4.900	66,000	321,620	4.8730	4.157	4.140	4.165	4.131	4.165	77,643	4.1423	-0.20%
2020-10-23	4.900	4.870	4.910	4.840	4.900	93,000	452,860	4.8695	4.165	4.140	4.174	4.114	4.165	109,405	4.1393	0.41%
2020-10-22	4.880	4.860	4.910	4.850	4.900	72,000	350,660	4.8703	4.148	4.131	4.174	4.123	4.165	84,701	4.1400	0.21%
2020-10-21	4.870	4.850	4.870	4.830	4.890	62,000	301,330	4.8602	4.140	4.123	4.140	4.106	4.157	72,937	4.1314	0.00%
2020-10-20	4.870	4.800	4.870	4.830	4.920	77,000	375,060	4.8709	4.140	4.080	4.140	4.106	4.182	90,583	4.1405	-0.41%
2020-10-19	4.890	4.870	4.900	4.850	4.930	81,000	395,440	4.8820	4.157	4.140	4.165	4.123	4.191	95,289	4.1499	-1.01%
2020-10-16	4.940	4.880	4.950	4.840	4.940	89,000	435,240	4.8903	4.199	4.148	4.208	4.114	4.199	104,700	4.1570	0.82%
2020-10-15	4.900	4.860	4.900	4.850	4.940	59,000	288,550	4.8907	4.165	4.131	4.165	4.123	4.199	69,408	4.1573	1.87%
2020-10-14	4.810	-	4.870	4.810	4.930	76,000	369,160	4.8574	4.089	-	4.140	4.089	4.191	89,407	4.1290	-1.84%
2020-10-12	4.900	4.900	4.970	4.850	4.950	69,000	337,950	4.8978	4.165	4.165	4.225	4.123	4.208	81,172	4.1634	-1.01%
2020-10-09	4.950	4.850	4.990	4.800	4.950	81,000	396,180	4.8911	4.208	4.123	4.242	4.080	4.208	95,289	4.1577	0.61%
2020-10-08	4.920	4.860	4.930	4.830	4.930	152,000	743,540	4.8917	4.182	4.131	4.191	4.106	4.191	178,813	4.1582	0.00%
2020-10-07	4.920	4.850	4.950	4.830	4.950	60,000	293,290	4.8882	4.182	4.123	4.208	4.106	4.208	70,584	4.1552	0.00%
2020-10-06	4.920	4.800	4.950	4.780	4.930	64,000	311,280	4.8638	4.182	4.080	4.208	4.063	4.191	75,290	4.1344	0.00%
2020-10-05	4.920	4.810	5.000	4.800	4.930	53,000	258,140	4.8706	4.182	4.089	4.250	4.080	4.191	62,349	4.1402	0.20%
2020-09-30	4.910	4.840	4.940	4.820	4.930	37,000	179,920	4.8627	4.174	4.114	4.199	4.097	4.191	43,527	4.1335	0.00%
2020-09-29	4.910	4.820	5.000	4.820	4.940	47,000	228,390	4.8594	4.174	4.097	4.250	4.097	4.199	55,291	4.1307	-0.41%
2020-09-28	4.930	4.800	5.000	4.800	4.930	42,000	204,300	4.8643	4.191	4.080	4.250	4.080	4.191	49,409	4.1349	-0.40%
2020-09-25	4.950	4.780	4.950	4.760	4.950	56,000	269,520	4.8129	4.208	4.063	4.208	4.046	4.208	65,879	4.0912	-0.60%
2020-09-24	4.980	4.750	4.990	4.980	4.980	1,000	4,980	4.9800	4.233	4.038	4.242	4.233	4.233	1,176	4.2332	0.20%
2020-09-23	4.970	4.730	5.000	4.750	5.000	43,000	207,890	4.8347	4.225	4.021	4.250	4.038	4.250	50,585	4.1097	5.74%
2020-09-22	4.850	4.850	5.000	4.710	4.750	12,000	56,920	4.7433	3.995	3.995	4.119	3.880	3.913	14,567	3.9074	1.04%
2020-09-21	4.800	4.720	4.990	4.710	4.800	17,000	81,130	4.7724	3.954	3.888	4.111	3.880	3.954	20,637	3.9313	4.35%
2020-09-18	4.600	4.550	5.280	-	-	0	0	-	3.789	3.748	4.349	-	-	0	-	0.00%
2020-09-17	4.600	4.600	5.280	4.600	4.600	10,000	46,000	4.6000	3.789	3.789	4.349	3.789	3.789	12,139	3.7893	0.88%
2020-09-16	4.560	4.560	5.280	4.560	4.560	10,000	45,600	4.5600	3.756	3.756	4.349	3.756	3.756	12,139	3.7563	-0.22%
2020-09-15	4.570	4.570	5.280	4.550	4.550	10,000	45,500	4.5500	3.765	3.765	4.349	3.748	3.748	12,139	3.7481	0.00%
2020-09-14	4.570	4.570	4.700	4.550	4.580	7,000	31,880	4.5543	3.765	3.765	3.872	3.748	3.773	8,498	3.7516	-0.65%
2020-09-11	4.600	4.560	4.700	4.600	4.600	20,000	92,000	4.6000	3.789	3.756	3.872	3.789	3.789	24,279	3.7893	-0.22%
2020-09-10	4.610	4.570	5.000	4.610	4.610	12,000	55,320	4.6100	3.798	3.765	4.119	3.798	3.798	14,567	3.7975	0.22%
2020-09-09	4.600	4.570	5.000	4.600	4.600	20,000	92,000	4.6000	3.789	3.765	4.119	3.789	3.789	24,279	3.7893	-0.22%
2020-09-08	4.610	4.560	4.610	4.610	4.610	10,000	46,100	4.6100	3.798	3.756	3.798	3.798	3.798	12,139	3.7975	0.22%
2020-09-07	4.600	4.560	4.600	4.590	4.600	11,000	50,590	4.5991	3.789	3.756	3.789	3.781	3.789	13,353	3.7885	1.10%
2020-09-04	4.550	-	4.610	4.550	4.550	12,000	54,600	4.5500	3.748	-	3.798	3.748	3.748	14,567	3.7481	-0.22%
2020-09-03	4.560	-	4.610	4.560	4.570	14,000	63,860	4.5614	3.756	-	3.798	3.756	3.765	16,995	3.7575	0.00%
2020-09-02	4.560	-	4.610	4.540	4.560	13,000	59,260	4.5585	3.756	-	3.798	3.740	3.756	15,781	3.7551	0.22%
2020-09-01	4.550	4.550	4.610	4.500	4.550	17,000	77,300	4.5471	3.748	3.748	3.798	3.707	3.748	20,637	3.7457	-1.52%
2020-08-31	4.620	4.570	5.280	4.620	4.620	5,000	23,100	4.6200	3.806	3.765	4.349	3.806	3.806	6,070	3.8058	0.22%
2020-08-28	4.610	4.580	5.280	4.610	4.610	10,000	46,100	4.6100	3.798	3.773	4.349	3.798	3.798	12,139	3.7975	0.00%
2020-08-27	4.610	4.570	-	4.610	4.610	10,000	46,100	4.6100	3.798	3.765	-	3.798	3.798	12,139	3.7975	0.00%
2020-08-26	4.610	4.580	-	4.610	4.610	10,000	46,100	4.6100	3.798	3.773	-	3.798	3.798	12,139	3.7975	0.00%
2020-08-25	4.610	4.580	4.620	4.610	4.620	10,000	46,180	4.6180	3.798	3.773	3.806	3.798	3.806	12,139	3.8041	-0.43%
2020-08-24	4.630	4.580	-	4.630	4.630	10,000	46,300	4.6300	3.814	3.773	-	3.814	3.814	12,139	3.8140	0.22%
2020-08-21	4.620	4.570	-	4.620	4.620	16,000	73,920	4.6200	3.806	3.765	-	3.806	3.806	19,423	3.8058	1.32%
2020-08-20	4.560	4.500	-	4.560	4.560	12,000	54,720	4.5600	3.756	3.707	-	3.756	3.756	14,567	3.7563	-0.22%
2020-08-19	4.570	4.500	-	4.570	4.570	10,000	45,700	4.5700	3.765	3.707	-	3.765	3.765	12,139	3.7646	-0.22%
2020-08-18	4.580	4.500	4.980	4.580	4.590	14,000	64,140	4.5814	3.773	3.707	4.102	3.773	3.781	16,995	3.7740	-0.22%
2020-08-17	4.590	4.500	4.980	4.590	4.600	16,000	73,540	4.5963	3.781	3.707	4.102	3.781	3.789	19,423	3.7862	0.22%
2020-08-14	4.580	4.580	4.980	4.580	4.630	15,000	69,200	4.6133	3.773	3.773	4.102	3.773	3.814	18,209	3.8003	0.00%
2020-08-13	4.580	4.580	4.630	4.570	4.580	16,000	73,180	4.5738	3.773	3.773	3.814	3.765	3.773	19,423	3.7677	-0.87%
2020-08-12	4.620	4.570	4.980	4.620	4.620	10,000	46,200	4.6200	3.806	3.765	4.102	3.806	3.806	12,139	3.8058	0.87%
2020-08-11	4.580	4.580	4.980	4.580	4.580	10,000	45,800	4.5800	3.773	3.773	4.102	3.773	3.773	12,139	3.7728	-0.65%
2020-08-10	4.610	4.570	4.980	4.610	4.610	12,000	55,320	4.6100	3.798	3.765	4.102	3.798	3.798	14,567	3.7975	1.10%
2020-08-07	4.560	4.500	4.980	4.560	4.560	21,000	95,760	4.5600	3.756	3.707	4.102	3.756	3.756	25,493	3.7563	-0.22%
2020-08-06	4.570	4.570	4.980	4.570	4.570	15,000	68,550	4.5700	3.765	3.765	4.102	3.765	3.765	18,209	3.7646	-0.65%
2020-08-05	4.600	4.580	4.980	4.600	4.600	12,000	55,200	4.6000	3.789	3.773	4.102	3.789	3.789	14,567	3.7893	0.22%
2020-08-04	4.590	4.580	4.980	4.590	4.590	10,000	45,900	4.5900	3.781	3.773	4.102	3.781	3.781	12,139	3.7811	0.22%
2020-08-03	4.580	4.570	4.980	4.580	4.580	6,000	27,480	4.5800	3.773	3.765	4.102	3.773	3.773	7,284	3.7728	0.22%
2020-07-31	4.570	4.500	4.980	4.570	4.570	6,000	27,420	4.5700	3.765	3.707	4.102	3.765	3.765	7,284	3.7646	0.22%
2020-07-30	4.560	4.560	4.980	4.560	4.560	7,000	31,920	4.5600	3.756	3.756	4.102	3.756	3.756	8,498	3.7563	0.22%
2020-07-29	4.550	4.500	4.980	4.550	4.550	10,000	45,500	4.5500	3.748	3.707	4.102	3.748	3.748	12,139	3.7481	0.00%
2020-07-28	4.550	4.540	4.980	4.550	4.550	6,000	27,300	4.5500	3.748	3.740	4.102	3.748	3.748	7,284	3.7481	0.22%
2020-07-27	4.540	4.530	4.800	4.540	4.540	6,000	27,240	4.5400	3.740	3.732	3.954	3.740	3.740	7,284	3.7399	-1.73%
2020-07-24	4.620	4.530	-	4.620	4.620	6,000	27,620	4.6033	3.806	3.732	-	3.806	3.806	7,284	3.7920	2.67%
2020-07-23	4.500	-	4.620	4.500	4.500	1,000	4,500	4.5000	3.707	-	3.806	3.707	3.707	1,214	3.7069	-3.02%
2020-07-22	4.640	4.640	-	4.640	4.640	14,000	64,960	4.6400	3.822	3.822	-	3.822	3.822	16,995	3.8222	1.98%
2020-07-21	4.550	4.530	4.550	-	-	5,000	22,600	4.5200	3.748	3.732	3.748	-	-	6,070	3.7234	-1.52%
2020-07-20	4.620	4.500	-	4.620	4.620	1,000	4,620	4.6200	3.806	3.707	-	3.806	3.806	1,214	3.8058	1.99%
2020-07-17	4.530	4.530	4.620	-	-	4,000	18,120	4.5300	3.732	3.732	3.806	-	-	4,856	3.7316	0.22%
2020-07-16	4.520	4.520	4.620	-	-	4,000	18,080	4.5200	3.723	3.723	3.806	-	-	4,856	3.7234	0.44%
2020-07-15	4.500	4.550	4.640	4.500	4.500	6,000	27,450	4.5750	3.707	3.748	3.822	3.707	3.707	7,284	3.7687	-3.23%
2020-07-14	4.650	4.500	4.990	-	-	10,000	46,500	4.6500	3.830	3.707	4.111	-	-	12,139	3.8305	0.22%
2020-07-13	4.640	4.500	4.990	4.640	4.640	5,000	23,200	4.6400	3.822	3.707	4.111	3.822	3.822	6,070	3.8222	0.22%
2020-07-10	4.630	4.500	4.990	4.630	4.630	5,000	23,150	4.6300	3.814	3.707	4.111	3.814	3.814	6,070	3.8140	0.22%
2020-07-09	4.620	4.280	4.840	4.620	4.620	8,000	36,960	4.6200	3.806	3.526	3.987	3.806	3.806	9,712	3.8058	0.43%
2020-07-08	4.600	4.280	4.990	4.580	4.600	13,000	59,650	4.5885	3.789	3.526	4.111	3.773	3.789	15,781	3.7798	-0.22%
2020-07-07	4.610	4.280	4.610	4.620	4.620	10,000	46,200	4.6200	3.798	3.526	3.798	3.806	3.806	12,139	3.8058	-0.22%
2020-07-06	4.620	4.280	4.990	4.620	4.620	3,000	13,860	4.6200	3.806	3.526	4.111	3.806	3.806	3,642	3.8058	0.43%
2020-07-03	4.600	4.280	4.990	4.600	4.600	10,000	46,000	4.6000	3.789	3.526	4.111	3.789	3.789	12,139	3.7893	0.88%
2020-07-02	4.560	4.560	4.630	4.490	4.560	12,000	54,070	4.5058	3.756	3.756	3.814	3.699	3.756	14,567	3.7117	-1.30%
2020-06-30	4.620	4.280	4.680	4.620	4.620	5,000	23,100	4.6200	3.806	3.526	3.855	3.806	3.806	6,070	3.8058	0.87%
2020-06-29	4.580	4.280	4.820	4.580	4.580	4,000	18,320	4.5800	3.773	3.526	3.971	3.773	3.773	4,856	3.7728	0.00%
2020-06-26	4.580	4.570	4.580	4.580	4.580	3,000	13,740	4.5800	3.773	3.765	3.773	3.773	3.773	3,642	3.7728	1.22%
2020-06-24	4.600	4.590	4.600	4.600	4.600	2,000	9,200	4.6000	3.728	3.719	3.728	3.728	3.728	2,468	3.7275	0.00%
2020-06-23	4.600	4.590	4.600	4.600	4.600	2,000	9,200	4.6000	3.728	3.719	3.728	3.728	3.728	2,468	3.7275	0.22%
2020-06-22	4.590	4.580	4.590	4.590	4.590	2,000	9,180	4.5900	3.719	3.711	3.719	3.719	3.719	2,468	3.7194	-0.22%
2020-06-19	4.600	4.600	4.920	-	-	3,000	14,400	4.8000	3.728	3.728	3.987	-	-	3,702	3.8896	0.88%
2020-06-18	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.695	3.687	3.695	3.695	3.695	3,702	3.6951	0.00%
2020-06-17	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.695	3.687	3.695	3.695	3.695	3,702	3.6951	-0.22%
2020-06-16	4.570	4.280	4.570	4.570	4.570	3,000	13,710	4.5700	3.703	3.468	3.703	3.703	3.703	3,702	3.7032	0.00%
2020-06-15	4.570	4.560	4.570	4.570	4.570	3,000	13,710	4.5700	3.703	3.695	3.703	3.703	3.703	3,702	3.7032	-0.65%
2020-06-12	4.600	4.550	5.000	4.600	4.600	20,000	92,000	4.6000	3.728	3.687	4.052	3.728	3.728	24,681	3.7275	1.10%
2020-06-11	4.550	4.540	4.550	4.550	4.550	2,000	9,100	4.5500	3.687	3.679	3.687	3.687	3.687	2,468	3.6870	-0.44%
2020-06-10	4.570	4.550	4.570	4.570	4.570	3,000	13,710	4.5700	3.703	3.687	3.703	3.703	3.703	3,702	3.7032	0.00%
2020-06-09	4.570	4.560	4.570	4.570	4.570	4,000	18,280	4.5700	3.703	3.695	3.703	3.703	3.703	4,936	3.7032	0.22%
2020-06-08	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.695	3.687	3.695	3.695	3.695	3,702	3.6951	0.00%
2020-06-05	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.695	3.687	3.695	3.695	3.695	3,702	3.6951	-0.22%
2020-06-04	4.570	4.560	4.570	4.570	4.570	2,000	9,140	4.5700	3.703	3.695	3.703	3.703	3.703	2,468	3.7032	0.00%
2020-06-03	4.570	4.560	4.570	4.570	4.570	2,000	9,140	4.5700	3.703	3.695	3.703	3.703	3.703	2,468	3.7032	-0.22%
2020-06-02	4.580	4.570	4.580	4.580	4.580	3,000	13,740	4.5800	3.711	3.703	3.711	3.711	3.711	3,702	3.7113	0.00%
2020-06-01	4.580	4.570	4.580	4.580	4.580	3,000	13,740	4.5800	3.711	3.703	3.711	3.711	3.711	3,702	3.7113	0.44%
2020-05-29	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.695	3.687	3.695	3.695	3.695	3,702	3.6951	0.22%
2020-05-28	4.550	4.540	4.550	4.550	4.550	2,000	9,100	4.5500	3.687	3.679	3.687	3.687	3.687	2,468	3.6870	0.00%
2020-05-27	4.550	4.540	4.550	4.550	4.550	2,000	9,100	4.5500	3.687	3.679	3.687	3.687	3.687	2,468	3.6870	-0.22%
2020-05-26	4.560	4.550	4.560	4.560	4.560	2,000	9,120	4.5600	3.695	3.687	3.695	3.695	3.695	2,468	3.6951	0.22%
2020-05-25	4.550	4.550	5.000	4.500	4.550	15,000	67,750	4.5167	3.687	3.687	4.052	3.646	3.687	18,511	3.6600	-0.22%
2020-05-22	4.560	4.550	4.560	4.560	4.560	2,000	9,120	4.5600	3.695	3.687	3.695	3.695	3.695	2,468	3.6951	-0.22%
2020-05-21	4.570	4.560	4.570	4.570	4.570	3,000	13,710	4.5700	3.703	3.695	3.703	3.703	3.703	3,702	3.7032	0.00%
2020-05-20	4.570	4.570	4.670	4.560	4.570	3,000	13,690	4.5633	3.703	3.703	3.784	3.695	3.703	3,702	3.6978	-0.22%
2020-05-19	4.580	4.570	4.580	4.580	4.580	2,000	9,160	4.5800	3.711	3.703	3.711	3.711	3.711	2,468	3.7113	0.00%
2020-05-18	4.580	4.570	4.580	4.580	4.580	2,000	9,160	4.5800	3.711	3.703	3.711	3.711	3.711	2,468	3.7113	0.00%
2020-05-15	4.580	4.570	-	4.580	4.580	8,000	36,640	4.5800	3.711	3.703	-	3.711	3.711	9,873	3.7113	0.44%
2020-05-14	4.560	4.550	4.560	4.560	4.560	3,000	13,680	4.5600	3.695	3.687	3.695	3.695	3.695	3,702	3.6951	-0.22%
2020-05-13	4.570	4.560	4.570	4.570	4.570	2,000	9,140	4.5700	3.703	3.695	3.703	3.703	3.703	2,468	3.7032	0.00%
2020-05-12	4.570	4.570	4.580	4.570	4.570	3,000	13,710	4.5700	3.703	3.703	3.711	3.703	3.703	3,702	3.7032	-0.22%
2020-05-11	4.580	4.570	4.670	4.580	4.580	11,000	50,380	4.5800	3.711	3.703	3.784	3.711	3.711	13,575	3.7113	0.00%
2020-05-08	4.580	4.570	4.580	4.580	4.580	2,000	9,160	4.5800	3.711	3.703	3.711	3.711	3.711	2,468	3.7113	0.22%
2020-05-07	4.570	4.560	4.570	4.570	4.570	3,000	13,710	4.5700	3.703	3.695	3.703	3.703	3.703	3,702	3.7032	-0.22%
2020-05-06	4.580	4.570	4.580	4.580	4.580	3,000	13,740	4.5800	3.711	3.703	3.711	3.711	3.711	3,702	3.7113	-0.22%
2020-05-05	4.590	4.580	4.680	-	-	0	0	-	3.719	3.711	3.792	-	-	0	-	0.00%
2020-05-04	4.590	4.580	4.590	4.570	4.590	12,000	54,960	4.5800	3.719	3.711	3.719	3.703	3.719	14,809	3.7113	0.00%
2020-04-29	4.590	4.580	4.590	-	-	0	0	-	3.719	3.711	3.719	-	-	0	-	0.00%
2020-04-28	4.590	4.280	4.840	4.590	4.590	10,000	45,900	4.5900	3.719	3.468	3.922	3.719	3.719	12,341	3.7194	0.22%
2020-04-27	4.580	4.580	4.840	-	-	0	0	-	3.711	3.711	3.922	-	-	0	-	0.00%
2020-04-24	4.580	4.570	5.000	4.580	4.580	8,000	36,640	4.5800	3.711	3.703	4.052	3.711	3.711	9,873	3.7113	0.22%
2020-04-23	4.570	4.570	4.670	-	-	0	0	-	3.703	3.703	3.784	-	-	0	-	0.22%
2020-04-22	4.560	4.280	4.580	4.560	4.570	8,000	36,520	4.5650	3.695	3.468	3.711	3.695	3.703	9,873	3.6991	-0.22%
2020-04-21	4.570	4.570	4.580	4.570	4.580	7,000	32,010	4.5729	3.703	3.703	3.711	3.703	3.711	8,638	3.7055	-0.44%
2020-04-20	4.590	4.580	5.180	-	-	0	0	-	3.719	3.711	4.198	-	-	0	-	0.00%
2020-04-17	4.590	4.580	5.000	4.590	4.590	10,000	45,900	4.5900	3.719	3.711	4.052	3.719	3.719	12,341	3.7194	0.22%
2020-04-16	4.580	4.520	5.000	-	-	0	0	-	3.711	3.663	4.052	-	-	0	-	0.00%
2020-04-15	4.580	4.580	4.670	4.580	4.580	8,000	36,640	4.5800	3.711	3.711	3.784	3.711	3.711	9,873	3.7113	0.22%
2020-04-14	4.570	4.560	4.580	4.570	4.570	2,000	9,140	4.5700	3.703	3.695	3.711	3.703	3.703	2,468	3.7032	0.00%
2020-04-09	4.570	4.570	4.750	-	-	0	0	-	3.703	3.703	3.849	-	-	0	-	0.22%
2020-04-08	4.560	4.300	4.670	-	-	120,000	547,200	4.5600	3.695	3.484	3.784	-	-	148,088	3.6951	0.00%
2020-04-07	4.560	4.550	4.570	4.560	4.560	8,000	36,480	4.5600	3.695	3.687	3.703	3.695	3.695	9,873	3.6951	0.22%
2020-04-06	4.550	4.330	4.560	4.280	4.560	13,000	58,900	4.5308	3.687	3.509	3.695	3.468	3.695	16,043	3.6714	-0.22%
2020-04-03	4.560	4.280	4.790	4.560	4.560	8,000	36,480	4.5600	3.695	3.468	3.881	3.695	3.695	9,873	3.6951	0.00%
2020-04-02	4.560	4.550	4.600	4.560	4.560	8,000	36,480	4.5600	3.695	3.687	3.728	3.695	3.695	9,873	3.6951	0.00%
2020-04-01	4.560	4.550	4.560	4.280	4.560	13,000	58,700	4.5154	3.695	3.687	3.695	3.468	3.695	16,043	3.6589	-0.22%
2020-03-31	4.570	4.570	4.580	-	-	0	0	-	3.703	3.703	3.711	-	-	0	-	0.00%
2020-03-30	4.570	4.560	4.950	4.570	4.570	6,000	27,420	4.5700	3.703	3.695	4.011	3.703	3.703	7,404	3.7032	0.22%
2020-03-27	4.560	4.560	4.760	4.560	4.560	10,000	45,600	4.5600	3.695	3.695	3.857	3.695	3.695	12,341	3.6951	0.00%
2020-03-26	4.560	4.380	4.570	4.560	4.570	9,000	41,060	4.5622	3.695	3.549	3.703	3.695	3.703	11,107	3.6969	-0.22%
2020-03-25	4.570	4.570	5.000	4.570	4.570	1,000	4,570	4.5700	3.703	3.703	4.052	3.703	3.703	1,234	3.7032	0.22%
2020-03-24	4.560	4.550	5.000	4.560	4.560	8,000	36,480	4.5600	3.695	3.687	4.052	3.695	3.695	9,873	3.6951	0.22%
2020-03-23	4.550	4.380	4.570	4.550	4.550	2,000	9,100	4.5500	3.687	3.549	3.703	3.687	3.687	2,468	3.6870	0.00%
2020-03-20	4.550	4.550	4.560	4.550	4.550	3,000	13,650	4.5500	3.687	3.687	3.695	3.687	3.687	3,702	3.6870	0.00%
2020-03-19	4.550	4.550	4.560	4.550	4.550	2,000	9,100	4.5500	3.687	3.687	3.695	3.687	3.687	2,468	3.6870	-0.44%
2020-03-18	4.570	4.100	5.000	4.570	4.570	8,000	36,560	4.5700	3.703	3.322	4.052	3.703	3.703	9,873	3.7032	0.00%
2020-03-17	4.570	4.200	5.000	4.570	4.570	6,000	27,420	4.5700	3.703	3.403	4.052	3.703	3.703	7,404	3.7032	0.00%
2020-03-16	4.570	-	4.570	4.570	4.570	9,000	41,130	4.5700	3.703	-	3.703	3.703	3.703	11,107	3.7032	-4.79%
2020-03-13	4.800	4.800	5.000	4.560	4.560	2,000	9,120	4.5600	3.890	3.890	4.052	3.695	3.695	2,468	3.6951	5.03%
2020-03-12	4.570	4.300	5.000	4.570	4.570	5,000	22,850	4.5700	3.703	3.484	4.052	3.703	3.703	6,170	3.7032	0.00%
2020-03-11	4.570	4.300	4.620	4.570	4.580	10,000	45,720	4.5720	3.703	3.484	3.744	3.703	3.711	12,341	3.7048	-0.44%
2020-03-10	4.590	-	4.680	4.380	4.590	10,000	45,670	4.5670	3.719	-	3.792	3.549	3.719	12,341	3.7008	-0.22%
2020-03-09	4.600	4.300	4.600	4.600	4.620	8,000	36,820	4.6025	3.728	3.484	3.728	3.728	3.744	9,873	3.7295	-0.22%
2020-03-06	4.610	4.300	4.780	4.600	4.610	6,000	27,630	4.6050	3.736	3.484	3.873	3.728	3.736	7,404	3.7316	0.00%
2020-03-05	4.610	4.300	4.690	4.600	4.610	4,000	18,410	4.6025	3.736	3.484	3.800	3.728	3.736	4,936	3.7295	0.22%
2020-03-04	4.600	4.300	4.600	4.500	4.600	14,000	63,600	4.5429	3.728	3.484	3.728	3.646	3.728	17,277	3.6812	2.22%
2020-03-03	4.500	4.300	4.500	4.500	4.610	20,000	90,210	4.5105	3.646	3.484	3.646	3.646	3.736	24,681	3.6550	-2.17%
2020-03-02	4.600	4.300	4.610	4.600	4.600	3,000	13,800	4.6000	3.728	3.484	3.736	3.728	3.728	3,702	3.7275	-0.22%
2020-02-28	4.610	4.190	4.980	-	-	0	0	-	3.736	3.395	4.035	-	-	0	-	0.00%
2020-02-27	4.610	4.600	4.930	4.600	4.610	3,000	13,810	4.6033	3.736	3.728	3.995	3.728	3.736	3,702	3.7302	0.00%
2020-02-26	4.610	4.600	4.840	-	-	0	0	-	3.736	3.728	3.922	-	-	0	-	0.00%
2020-02-25	4.610	4.610	4.840	4.610	4.610	1,000	4,610	4.6100	3.736	3.736	3.922	3.736	3.736	1,234	3.7356	0.00%
2020-02-24	4.610	4.310	4.720	4.610	4.610	3,000	13,830	4.6100	3.736	3.493	3.825	3.736	3.736	3,702	3.7356	-0.43%
2020-02-21	4.630	4.330	4.630	4.640	4.640	3,000	13,920	4.6400	3.752	3.509	3.752	3.760	3.760	3,702	3.7599	-0.43%
2020-02-20	4.650	4.640	4.650	-	-	0	0	-	3.768	3.760	3.768	-	-	0	-	0.00%
2020-02-19	4.650	4.300	4.650	4.650	4.650	3,000	13,950	4.6500	3.768	3.484	3.768	3.768	3.768	3,702	3.7680	0.22%
2020-02-18	4.640	4.300	4.640	-	-	0	0	-	3.760	3.484	3.760	-	-	0	-	-0.22%
2020-02-17	4.650	4.300	4.650	4.650	4.650	2,000	9,300	4.6500	3.768	3.484	3.768	3.768	3.768	2,468	3.7680	-0.21%
2020-02-14	4.660	4.300	4.670	4.660	4.660	3,000	13,980	4.6600	3.776	3.484	3.784	3.776	3.776	3,702	3.7761	0.00%
2020-02-13	4.660	4.300	4.680	-	-	0	0	-	3.776	3.484	3.792	-	-	0	-	0.00%
2020-02-12	4.660	4.300	4.660	4.660	4.660	4,000	18,640	4.6600	3.776	3.484	3.776	3.776	3.776	4,936	3.7761	-0.21%
2020-02-11	4.670	4.300	4.680	-	-	0	0	-	3.784	3.484	3.792	-	-	0	-	0.00%
2020-02-10	4.670	4.300	4.700	4.670	4.670	3,000	14,010	4.6700	3.784	3.484	3.809	3.784	3.784	3,702	3.7842	-0.21%
2020-02-07	4.680	4.300	4.680	-	-	0	0	-	3.792	3.484	3.792	-	-	0	-	-0.21%
2020-02-06	4.690	4.580	4.700	4.690	4.690	3,000	14,070	4.6900	3.800	3.711	3.809	3.800	3.800	3,702	3.8004	0.21%
2020-02-05	4.680	4.310	4.690	-	-	0	0	-	3.792	3.493	3.800	-	-	0	-	0.00%
2020-02-04	4.680	4.310	4.690	4.680	4.690	3,000	14,060	4.6867	3.792	3.493	3.800	3.792	3.800	3,702	3.7977	-0.21%
2020-02-03	4.690	-	4.750	4.690	4.690	3,000	14,070	4.6900	3.800	-	3.849	3.800	3.800	3,702	3.8004	-0.21%
2020-01-31	4.700	-	4.700	-	-	0	0	-	3.809	-	3.809	-	-	0	-	-3.09%
2020-01-30	4.850	4.850	5.280	4.700	4.700	3,000	14,100	4.7000	3.930	3.930	4.279	3.809	3.809	3,702	3.8085	2.11%
2020-01-29	4.750	-	4.840	4.750	4.750	3,000	14,250	4.7500	3.849	-	3.922	3.849	3.849	3,702	3.8491	0.64%
2020-01-24	4.720	4.300	4.720	4.720	4.720	4,000	18,880	4.7200	3.825	3.484	3.825	3.825	3.825	4,936	3.8247	0.00%
2020-01-23	4.720	4.720	4.790	-	-	0	0	-	3.825	3.825	3.881	-	-	0	-	0.43%
2020-01-22	4.700	4.700	4.790	-	-	0	0	-	3.809	3.809	3.881	-	-	0	-	0.00%
2020-01-21	4.700	4.700	4.790	4.700	4.700	4,000	18,800	4.7000	3.809	3.809	3.881	3.809	3.809	4,936	3.8085	0.00%
2020-01-20	4.700	4.100	4.700	4.700	4.700	5,000	23,500	4.7000	3.809	3.322	3.809	3.809	3.809	6,170	3.8085	0.00%
2020-01-17	4.700	-	4.700	4.700	4.700	8,000	37,600	4.7000	3.809	-	3.809	3.809	3.809	9,873	3.8085	0.00%
2020-01-16	4.700	4.680	4.700	4.700	4.700	6,000	28,200	4.7000	3.809	3.792	3.809	3.809	3.809	7,404	3.8085	0.86%
2020-01-15	4.660	4.660	4.690	4.650	4.650	10,000	46,500	4.6500	3.776	3.776	3.800	3.768	3.768	12,341	3.7680	1.30%
2020-01-14	4.600	4.100	4.600	4.600	4.600	8,000	36,800	4.6000	3.728	3.322	3.728	3.728	3.728	9,873	3.7275	2.22%
2020-01-13	4.500	4.500	4.580	-	-	0	0	-	3.646	3.646	3.711	-	-	0	-	0.00%
2020-01-10	4.500	4.200	4.540	4.500	4.500	3,000	13,500	4.5000	3.646	3.403	3.679	3.646	3.646	3,702	3.6465	0.00%
2020-01-09	4.500	-	4.500	4.340	4.500	15,000	66,380	4.4253	3.646	-	3.646	3.517	3.646	18,511	3.5860	3.69%
2020-01-08	4.340	4.110	4.350	4.340	4.350	3,000	13,030	4.3433	3.517	3.330	3.525	3.517	3.525	3,702	3.5195	-0.23%
2020-01-07	4.500	4.320	4.500	4.490	4.510	6,000	27,000	4.5000	3.525	3.384	3.525	3.517	3.533	7,660	3.5249	0.00%
2020-01-06	4.500	-	4.500	4.500	4.500	3,000	13,500	4.5000	3.525	-	3.525	3.525	3.525	3,830	3.5249	0.00%
2020-01-03	4.500	-	5.180	4.500	4.500	5,000	22,500	4.5000	3.525	-	4.058	3.525	3.525	6,383	3.5249	0.00%
2020-01-02	4.500	4.700	4.800	4.500	4.700	7,000	31,700	4.5286	3.525	3.682	3.760	3.525	3.682	8,936	3.5473	-6.25%
2019-12-31	4.800	4.800	5.280	4.500	4.500	5,000	22,500	4.5000	3.760	3.760	4.136	3.525	3.525	6,383	3.5249	6.67%
2019-12-30	4.500	4.000	5.280	4.500	4.500	1,000	4,500	4.5000	3.525	3.133	4.136	3.525	3.525	1,277	3.5249	0.00%
2019-12-27	4.500	4.050	4.500	4.500	4.500	9,000	40,500	4.5000	3.525	3.172	3.525	3.525	3.525	11,490	3.5249	0.00%
2019-12-24	4.500	4.720	5.000	4.500	4.500	5,000	22,500	4.5000	3.525	3.697	3.917	3.525	3.525	6,383	3.5249	0.00%
2019-12-23	4.500	4.200	5.000	4.490	4.500	7,000	31,480	4.4971	3.525	3.290	3.917	3.517	3.525	8,936	3.5227	0.22%
2019-12-20	4.490	4.490	4.850	4.490	4.530	5,000	22,560	4.5120	3.517	3.517	3.799	3.517	3.548	6,383	3.5343	-3.02%
2019-12-19	4.630	4.490	5.000	4.500	4.500	6,000	27,430	4.5717	3.627	3.517	3.917	3.525	3.525	7,660	3.5811	-5.51%
2019-12-18	4.900	4.900	4.950	4.490	4.630	5,000	22,590	4.5180	3.838	3.838	3.877	3.517	3.627	6,383	3.5390	6.29%
2019-12-17	4.610	4.610	4.950	4.500	4.500	8,000	36,000	4.5000	3.611	3.611	3.877	3.525	3.525	10,213	3.5249	2.44%
2019-12-16	4.500	4.300	4.500	4.500	4.500	4,000	18,000	4.5000	3.525	3.368	3.525	3.525	3.525	5,106	3.5249	0.00%
2019-12-13	4.500	4.350	4.500	4.500	4.500	3,000	13,500	4.5000	3.525	3.407	3.525	3.525	3.525	3,830	3.5249	0.00%
2019-12-12	4.500	4.290	4.500	4.500	4.500	4,000	18,000	4.5000	3.525	3.360	3.525	3.525	3.525	5,106	3.5249	0.00%
2019-12-11	4.500	-	4.500	4.500	4.500	8,000	36,000	4.5000	3.525	-	3.525	3.525	3.525	10,213	3.5249	0.00%
2019-12-10	4.500	-	4.510	4.500	4.500	5,000	22,500	4.5000	3.525	-	3.533	3.525	3.525	6,383	3.5249	-0.22%
2019-12-09	4.510	4.500	4.510	4.510	4.510	10,000	45,100	4.5100	3.533	3.525	3.533	3.533	3.533	12,766	3.5328	0.00%
2019-12-06	4.510	4.500	4.510	4.510	4.510	8,000	36,080	4.5100	3.533	3.525	3.533	3.533	3.533	10,213	3.5328	0.00%
2019-12-05	4.510	-	4.510	4.500	4.510	6,000	27,030	4.5050	3.533	-	3.533	3.525	3.533	7,660	3.5288	0.00%
2019-12-04	4.510	4.490	4.510	4.510	4.510	8,000	36,080	4.5100	3.533	3.517	3.533	3.533	3.533	10,213	3.5328	0.00%
2019-12-03	4.510	4.500	4.510	4.310	4.510	5,000	22,320	4.4640	3.533	3.525	3.533	3.376	3.533	6,383	3.4967	0.00%
2019-12-02	4.510	2.880	4.510	4.510	4.510	10,000	45,100	4.5100	3.533	2.256	3.533	3.533	3.533	12,766	3.5328	0.00%
2019-11-29	4.510	2.970	4.510	4.510	4.510	11,000	49,610	4.5100	3.533	2.326	3.533	3.533	3.533	14,043	3.5328	0.00%
2019-11-28	4.510	-	4.510	4.510	4.510	6,000	27,060	4.5100	3.533	-	3.533	3.533	3.533	7,660	3.5328	0.00%
2019-11-27	4.510	-	4.510	4.510	4.510	10,000	45,100	4.5100	3.533	-	3.533	3.533	3.533	12,766	3.5328	0.00%
2019-11-26	4.510	-	4.510	4.510	4.510	11,000	49,610	4.5100	3.533	-	3.533	3.533	3.533	14,043	3.5328	0.00%
2019-11-25	4.510	-	4.510	4.510	4.510	10,000	45,100	4.5100	3.533	-	3.533	3.533	3.533	12,766	3.5328	0.00%
2019-11-22	4.510	4.400	4.510	4.510	4.510	8,000	36,080	4.5100	3.533	3.447	3.533	3.533	3.533	10,213	3.5328	0.00%
2019-11-21	4.510	3.260	4.510	4.510	4.510	16,000	72,160	4.5100	3.533	2.554	3.533	3.533	3.533	20,426	3.5328	0.00%
2019-11-20	4.510	3.440	4.510	4.510	4.510	8,000	36,080	4.5100	3.533	2.695	3.533	3.533	3.533	10,213	3.5328	0.00%
2019-11-19	4.510	-	4.510	4.510	4.510	6,000	27,060	4.5100	3.533	-	3.533	3.533	3.533	7,660	3.5328	0.00%
2019-11-18	4.510	4.500	4.510	4.400	4.510	11,000	49,440	4.4945	3.533	3.525	3.533	3.447	3.533	14,043	3.5207	0.45%
2019-11-15	4.490	4.400	4.510	4.310	4.500	10,000	44,500	4.4500	3.517	3.447	3.533	3.376	3.525	12,766	3.4858	-0.22%
2019-11-14	4.500	4.300	4.510	4.500	4.510	8,000	36,060	4.5075	3.525	3.368	3.533	3.525	3.533	10,213	3.5308	0.00%
2019-11-13	4.500	4.450	4.500	4.500	4.500	6,000	27,000	4.5000	3.525	3.486	3.525	3.525	3.525	7,660	3.5249	-0.22%
2019-11-12	4.510	4.500	4.510	4.510	4.510	6,000	27,060	4.5100	3.533	3.525	3.533	3.533	3.533	7,660	3.5328	0.00%
2019-11-11	4.510	4.510	4.550	4.510	4.510	5,000	22,550	4.5100	3.533	3.533	3.564	3.533	3.533	6,383	3.5328	0.00%
2019-11-08	4.510	4.510	4.550	4.510	4.510	3,000	13,530	4.5100	3.533	3.533	3.564	3.533	3.533	3,830	3.5328	0.22%
2019-11-07	4.500	3.270	4.500	4.500	4.500	14,000	63,000	4.5000	3.525	2.561	3.525	3.525	3.525	17,873	3.5249	0.00%
2019-11-06	4.500	3.260	4.500	4.500	4.500	14,000	63,000	4.5000	3.525	2.554	3.525	3.525	3.525	17,873	3.5249	0.00%
2019-11-05	4.500	3.240	4.500	4.500	4.500	12,000	54,000	4.5000	3.525	2.538	3.525	3.525	3.525	15,319	3.5249	0.00%
2019-11-04	4.500	3.220	4.500	4.500	4.500	5,000	22,500	4.5000	3.525	2.522	3.525	3.525	3.525	6,383	3.5249	0.00%
2019-11-01	4.500	4.400	4.500	4.500	4.500	7,000	31,500	4.5000	3.525	3.447	3.525	3.525	3.525	8,936	3.5249	0.00%
2019-10-31	4.500	4.430	4.500	4.490	4.500	9,000	40,460	4.4956	3.525	3.470	3.525	3.517	3.525	11,490	3.5214	0.22%
2019-10-30	4.490	4.410	4.490	4.400	4.490	14,000	62,410	4.4579	3.517	3.454	3.517	3.447	3.517	17,873	3.4919	-0.22%
2019-10-29	4.500	-	4.500	4.490	4.500	16,000	71,940	4.4963	3.525	-	3.525	3.517	3.525	20,426	3.5220	0.00%
2019-10-28	4.500	3.190	4.500	4.490	4.500	14,000	62,900	4.4929	3.525	2.499	3.525	3.517	3.525	17,873	3.5193	0.22%
2019-10-25	4.490	2.780	4.490	4.490	4.500	17,000	76,460	4.4976	3.517	2.178	3.517	3.517	3.525	21,703	3.5231	0.00%
2019-10-24	4.490	2.840	4.500	4.490	4.490	15,000	67,350	4.4900	3.517	2.225	3.525	3.517	3.517	19,149	3.5171	-0.22%
2019-10-23	4.500	2.900	4.500	4.480	4.500	16,000	71,920	4.4950	3.525	2.272	3.525	3.509	3.525	20,426	3.5210	0.22%
2019-10-22	4.490	2.990	4.500	4.470	4.500	22,000	98,610	4.4823	3.517	2.342	3.525	3.501	3.525	28,086	3.5110	0.00%
2019-10-21	4.490	3.060	4.500	4.480	4.490	12,000	53,800	4.4833	3.517	2.397	3.525	3.509	3.517	15,319	3.5119	0.00%
2019-10-18	4.490	3.110	4.500	4.490	4.490	16,000	71,840	4.4900	3.517	2.436	3.525	3.517	3.517	20,426	3.5171	0.00%
2019-10-17	4.490	3.080	4.500	4.480	4.490	18,000	80,770	4.4872	3.517	2.413	3.525	3.509	3.517	22,979	3.5149	0.22%
2019-10-16	4.480	3.130	4.480	4.480	4.500	26,000	116,720	4.4892	3.509	2.452	3.509	3.509	3.525	33,192	3.5165	-0.44%
2019-10-15	4.500	3.150	4.500	4.480	4.500	25,000	112,240	4.4896	3.525	2.467	3.525	3.509	3.525	31,916	3.5168	0.22%
2019-10-14	4.490	2.980	4.490	4.500	4.500	10,000	45,000	4.5000	3.517	2.334	3.517	3.525	3.525	12,766	3.5249	-0.22%
2019-10-11	4.500	3.010	4.500	4.470	4.500	38,000	170,710	4.4924	3.525	2.358	3.525	3.501	3.525	48,512	3.5190	0.22%
2019-10-10	4.490	3.090	4.500	4.490	4.490	42,000	188,580	4.4900	3.517	2.420	3.525	3.517	3.517	53,618	3.5171	0.22%
2019-10-09	4.480	3.150	4.480	4.480	4.500	55,000	246,600	4.4836	3.509	2.467	3.509	3.509	3.525	70,214	3.5121	0.00%
2019-10-08	4.480	4.190	4.480	4.460	4.490	68,000	304,170	4.4731	3.509	3.282	3.509	3.494	3.517	86,810	3.5038	-0.44%
2019-10-04	4.500	2.680	4.500	4.480	4.500	24,000	107,730	4.4888	3.525	2.099	3.525	3.509	3.525	30,639	3.5161	0.00%
2019-10-03	4.500	2.960	4.500	4.480	4.500	37,000	166,120	4.4897	3.525	2.319	3.525	3.509	3.525	47,235	3.5169	0.00%
2019-10-02	4.500	4.200	4.500	4.500	4.500	16,000	72,000	4.5000	3.525	3.290	3.525	3.525	3.525	20,426	3.5249	0.00%
2019-09-30	4.500	-	4.930	4.500	4.500	20,000	90,000	4.5000	3.525	-	3.862	3.525	3.525	25,532	3.5249	0.00%
2019-09-27	4.500	4.300	4.500	4.490	4.500	22,000	98,950	4.4977	3.525	3.368	3.525	3.517	3.525	28,086	3.5231	0.22%
2019-09-26	4.490	3.180	4.490	4.490	4.490	9,000	40,410	4.4900	3.517	2.491	3.517	3.517	3.517	11,490	3.5171	0.22%
2019-09-25	4.480	4.180	4.480	4.480	4.500	30,000	134,460	4.4820	3.509	3.274	3.509	3.509	3.525	38,299	3.5108	-0.22%
2019-09-24	4.490	2.760	4.500	4.480	4.500	31,000	139,100	4.4871	3.517	2.162	3.525	3.509	3.525	39,575	3.5148	0.00%
2019-09-23	4.490	2.810	4.490	4.490	4.500	22,000	98,790	4.4905	3.517	2.201	3.517	3.517	3.525	28,086	3.5175	-0.22%
2019-09-20	4.500	2.980	4.500	4.500	4.500	20,000	90,000	4.5000	3.525	2.334	3.525	3.525	3.525	25,532	3.5249	0.22%
2019-09-19	4.490	2.950	4.500	4.490	4.490	28,000	125,720	4.4900	3.517	2.311	3.525	3.517	3.517	35,745	3.5171	0.00%
2019-09-18	4.490	4.230	4.500	4.490	4.500	18,000	80,910	4.4950	3.517	3.313	3.525	3.517	3.525	22,979	3.5210	-0.22%
2019-09-17	4.500	2.680	4.500	4.490	4.500	16,000	71,950	4.4969	3.525	2.099	3.525	3.517	3.525	20,426	3.5225	0.00%
2019-09-16	4.500	2.770	4.500	4.500	4.500	14,000	63,000	4.5000	3.525	2.170	3.525	3.525	3.525	17,873	3.5249	0.00%
2019-09-13	4.500	2.970	4.500	4.500	4.500	11,000	49,500	4.5000	3.525	2.326	3.525	3.525	3.525	14,043	3.5249	0.00%
2019-09-12	4.500	-	4.500	4.490	4.500	12,000	53,900	4.4917	3.525	-	3.525	3.517	3.525	15,319	3.5184	0.22%
2019-09-11	4.490	3.390	4.490	4.490	4.500	14,000	62,890	4.4921	3.517	2.655	3.517	3.517	3.525	17,873	3.5188	0.00%
2019-09-10	4.490	4.400	4.490	4.480	4.500	31,000	139,310	4.4939	3.517	3.447	3.517	3.509	3.525	39,575	3.5201	-0.22%
2019-09-09	4.500	4.420	4.500	4.380	4.500	24,000	107,820	4.4925	3.525	3.462	3.525	3.431	3.525	30,639	3.5191	0.00%
2019-09-06	4.500	2.550	4.500	4.490	4.500	16,000	71,950	4.4969	3.525	1.997	3.525	3.517	3.525	20,426	3.5225	0.00%
2019-09-05	4.500	2.760	4.500	4.500	4.500	14,000	63,000	4.5000	3.525	2.162	3.525	3.525	3.525	17,873	3.5249	0.00%
2019-09-04	4.500	2.970	4.500	4.500	4.500	12,000	54,000	4.5000	3.525	2.326	3.525	3.525	3.525	15,319	3.5249	0.00%
2019-09-03	4.500	3.410	4.500	4.500	4.500	12,000	54,000	4.5000	3.525	2.671	3.525	3.525	3.525	15,319	3.5249	0.00%
2019-09-02	4.500	3.430	4.510	4.500	4.500	12,000	54,000	4.5000	3.525	2.687	3.533	3.525	3.525	15,319	3.5249	-0.44%
2019-08-30	4.520	4.340	4.520	4.500	4.520	16,000	72,200	4.5125	3.541	3.400	3.541	3.525	3.541	20,426	3.5347	0.44%
2019-08-29	4.500	4.000	4.500	4.500	4.500	16,000	72,000	4.5000	3.525	3.133	3.525	3.525	3.525	20,426	3.5249	-0.44%
2019-08-28	4.520	2.970	4.520	4.520	4.520	14,000	63,280	4.5200	3.541	2.326	3.541	3.541	3.541	17,873	3.5406	0.00%
2019-08-27	4.520	3.200	4.520	4.500	4.520	15,000	67,780	4.5187	3.541	2.507	3.541	3.525	3.541	19,149	3.5396	-0.44%
2019-08-26	4.540	-	4.540	4.540	4.540	9,000	40,860	4.5400	3.556	-	3.556	3.556	3.556	11,490	3.5563	0.00%
2019-08-23	4.540	4.400	4.540	4.540	4.540	7,000	31,780	4.5400	3.556	3.447	3.556	3.556	3.556	8,936	3.5563	0.00%
2019-08-22	4.540	-	4.540	4.540	4.540	6,000	27,240	4.5400	3.556	-	3.556	3.556	3.556	7,660	3.5563	0.00%
2019-08-21	4.540	4.400	4.550	4.540	4.540	8,000	36,320	4.5400	3.556	3.447	3.564	3.556	3.556	10,213	3.5563	0.89%
2019-08-20	4.500	-	4.500	4.500	4.520	18,000	81,040	4.5022	3.525	-	3.525	3.525	3.541	22,979	3.5267	-0.88%
2019-08-19	4.540	4.440	4.550	4.540	4.550	9,000	40,870	4.5411	3.556	3.478	3.564	3.556	3.564	11,490	3.5571	0.00%
2019-08-16	4.540	-	4.540	4.500	4.540	12,000	54,280	4.5233	3.556	-	3.556	3.525	3.556	15,319	3.5432	0.00%
2019-08-15	4.540	4.540	4.550	4.540	4.540	7,000	31,780	4.5400	3.556	3.556	3.564	3.556	3.556	8,936	3.5563	0.00%
2019-08-14	4.540	4.440	4.550	4.540	4.550	9,000	40,880	4.5422	3.556	3.478	3.564	3.556	3.564	11,490	3.5580	0.00%
2019-08-13	4.540	4.310	4.540	4.390	4.540	33,000	145,600	4.4121	3.556	3.376	3.556	3.439	3.556	42,129	3.4561	0.00%
2019-08-12	4.540	4.540	4.550	4.540	4.550	6,000	27,260	4.5433	3.556	3.556	3.564	3.556	3.564	7,660	3.5589	-0.22%
2019-08-09	4.550	4.550	4.560	4.530	4.550	9,000	40,910	4.5456	3.564	3.564	3.572	3.548	3.564	11,490	3.5606	0.44%
2019-08-08	4.530	4.540	4.550	4.530	4.530	5,000	22,650	4.5300	3.548	3.556	3.564	3.548	3.548	6,383	3.5484	0.22%
2019-08-07	4.520	-	4.520	4.520	4.520	12,000	54,240	4.5200	3.541	-	3.541	3.541	3.541	15,319	3.5406	0.44%
2019-08-06	4.500	-	4.530	4.490	4.500	26,000	116,860	4.4946	3.525	-	3.548	3.517	3.525	33,192	3.5207	-0.66%
2019-08-05	4.530	4.500	4.530	4.520	4.530	14,000	63,400	4.5286	3.548	3.525	3.548	3.541	3.548	17,873	3.5473	0.00%
2019-08-02	4.530	4.440	4.530	4.440	4.560	8,000	35,980	4.4975	3.548	3.478	3.548	3.478	3.572	10,213	3.5230	-0.66%
2019-08-01	4.560	-	4.560	4.480	4.590	20,000	90,870	4.5435	3.572	-	3.572	3.509	3.595	25,532	3.5590	-0.44%
2019-07-31	4.580	4.200	4.580	4.580	4.580	5,000	22,900	4.5800	3.588	3.290	3.588	3.588	3.588	6,383	3.5876	0.00%
2019-07-30	4.580	4.300	4.580	4.570	4.580	12,000	54,940	4.5783	3.588	3.368	3.588	3.580	3.588	15,319	3.5863	0.22%
2019-07-29	4.570	4.270	4.570	4.570	4.580	12,000	54,860	4.5717	3.580	3.345	3.580	3.580	3.588	15,319	3.5811	-0.22%
2019-07-26	4.580	-	4.590	4.570	4.580	18,000	82,320	4.5733	3.588	-	3.595	3.580	3.588	22,979	3.5824	0.00%
2019-07-25	4.580	4.200	4.590	4.580	4.580	8,000	36,640	4.5800	3.588	3.290	3.595	3.588	3.588	10,213	3.5876	0.00%
2019-07-24	4.580	4.200	4.580	4.580	4.580	22,000	100,760	4.5800	3.588	3.290	3.588	3.588	3.588	28,086	3.5876	-0.22%
2019-07-23	4.590	4.200	4.600	4.580	4.600	18,000	82,610	4.5894	3.595	3.290	3.603	3.588	3.603	22,979	3.5950	-0.22%
2019-07-22	4.600	4.200	4.600	4.600	4.600	15,000	69,000	4.6000	3.603	3.290	3.603	3.603	3.603	19,149	3.6033	0.00%
2019-07-19	4.600	-	4.600	4.600	4.600	14,000	64,400	4.6000	3.603	-	3.603	3.603	3.603	17,873	3.6033	0.00%
2019-07-18	4.600	-	4.600	4.600	4.600	14,000	64,400	4.6000	3.603	-	3.603	3.603	3.603	17,873	3.6033	0.00%
2019-07-17	4.600	4.300	4.600	4.580	4.600	15,000	68,900	4.5933	3.603	3.368	3.603	3.588	3.603	19,149	3.5980	0.00%
2019-07-16	4.600	-	4.600	4.570	4.600	16,000	73,480	4.5925	3.603	-	3.603	3.580	3.603	20,426	3.5974	0.00%
2019-07-15	4.600	-	4.600	4.600	4.600	14,000	64,400	4.6000	3.603	-	3.603	3.603	3.603	17,873	3.6033	0.00%
2019-07-12	4.600	4.000	4.600	4.590	4.600	12,000	55,190	4.5992	3.603	3.133	3.603	3.595	3.603	15,319	3.6026	0.00%
2019-07-11	4.600	4.000	4.600	4.600	4.600	19,000	87,400	4.6000	3.603	3.133	3.603	3.603	3.603	24,256	3.6033	-0.22%
2019-07-10	4.610	-	4.610	4.600	4.610	18,000	82,860	4.6033	3.611	-	3.611	3.603	3.611	22,979	3.6059	0.00%
2019-07-09	4.610	-	4.610	4.610	4.610	12,000	55,320	4.6100	3.611	-	3.611	3.611	3.611	15,319	3.6111	0.22%
2019-07-08	4.600	4.590	4.600	4.590	4.600	16,000	73,510	4.5944	3.603	3.595	3.603	3.595	3.603	20,426	3.5989	0.00%
2019-07-05	4.600	4.600	4.610	4.600	4.610	10,000	46,080	4.6080	3.603	3.603	3.611	3.603	3.611	12,766	3.6095	0.00%
2019-07-04	4.600	4.600	4.640	4.590	4.600	6,000	27,590	4.5983	3.603	3.603	3.635	3.595	3.603	7,660	3.6020	0.22%
2019-07-03	4.590	4.590	4.700	4.580	4.600	5,000	22,940	4.5880	3.595	3.595	3.682	3.588	3.603	6,383	3.5939	-0.22%
2019-07-02	4.600	4.600	4.650	4.590	4.590	3,000	13,770	4.5900	3.603	3.603	3.642	3.595	3.595	3,830	3.5954	0.22%
2019-06-28	4.590	4.100	4.600	4.590	4.600	10,000	45,920	4.5920	3.595	3.212	3.603	3.595	3.603	12,766	3.5970	0.00%
2019-06-27	4.590	4.290	4.590	4.600	4.600	10,000	46,000	4.6000	3.595	3.360	3.595	3.603	3.603	12,766	3.6033	-0.22%
2019-06-26	4.600	4.580	4.600	4.580	4.600	8,000	36,690	4.5863	3.603	3.588	3.603	3.588	3.603	10,213	3.5925	0.00%
2019-06-25	4.700	4.650	4.720	4.700	4.700	14,000	65,800	4.7000	3.603	3.565	3.619	3.603	3.603	18,261	3.6033	0.00%
2019-06-24	4.700	4.650	4.790	4.650	4.990	34,000	163,350	4.8044	3.603	3.565	3.672	3.565	3.826	44,349	3.6833	1.08%
2019-06-21	4.650	4.340	4.650	4.640	4.650	15,000	69,740	4.6493	3.565	3.327	3.565	3.557	3.565	19,566	3.5644	0.22%
2019-06-20	4.640	4.150	4.640	4.640	4.640	12,000	55,680	4.6400	3.557	3.182	3.557	3.557	3.557	15,652	3.5573	0.22%
2019-06-19	4.630	4.150	4.630	4.630	4.630	10,000	46,300	4.6300	3.550	3.182	3.550	3.550	3.550	13,044	3.5496	0.00%
2019-06-18	4.630	4.520	4.650	4.620	4.630	13,000	60,140	4.6262	3.550	3.465	3.565	3.542	3.550	16,957	3.5466	0.22%
2019-06-17	4.620	4.510	4.620	4.620	4.620	12,000	55,440	4.6200	3.542	3.458	3.542	3.542	3.542	15,652	3.5419	-0.65%
2019-06-14	4.650	4.450	4.650	4.600	4.650	16,000	74,350	4.6469	3.565	3.412	3.565	3.527	3.565	20,870	3.5625	0.00%
2019-06-13	4.650	4.640	4.650	4.640	4.650	10,000	46,460	4.6460	3.565	3.557	3.565	3.557	3.565	13,044	3.5619	0.22%
2019-06-12	4.640	4.630	4.650	4.610	4.640	14,000	64,800	4.6286	3.557	3.550	3.565	3.534	3.557	18,261	3.5485	0.65%
2019-06-11	4.610	4.610	4.650	4.530	4.620	30,000	136,680	4.5560	3.534	3.534	3.565	3.473	3.542	39,131	3.4929	0.44%
2019-06-10	4.590	4.590	4.600	4.580	4.590	9,000	41,280	4.5867	3.519	3.519	3.527	3.511	3.519	11,739	3.5164	0.44%
2019-06-06	4.570	4.560	4.600	4.550	4.570	10,000	45,620	4.5620	3.504	3.496	3.527	3.488	3.504	13,044	3.4975	0.66%
2019-06-05	4.540	4.540	4.640	4.530	4.540	17,000	77,040	4.5318	3.481	3.481	3.557	3.473	3.481	22,174	3.4743	0.00%
2019-06-04	4.540	4.540	4.550	4.520	4.530	15,000	67,810	4.5207	3.481	3.481	3.488	3.465	3.473	19,566	3.4658	0.22%
2019-06-03	4.530	4.490	4.530	4.520	4.540	16,000	72,460	4.5288	3.473	3.442	3.473	3.465	3.481	20,870	3.4720	0.00%
2019-05-31	4.530	4.530	4.550	4.530	4.530	10,000	45,300	4.5300	3.473	3.473	3.488	3.473	3.473	13,044	3.4729	0.00%
2019-05-30	4.530	4.530	4.540	4.450	4.530	40,000	180,000	4.5000	3.473	3.473	3.481	3.412	3.473	52,175	3.4499	0.44%
2019-05-29	4.510	4.510	4.550	4.500	4.510	433,000	1,948,550	4.5001	3.458	3.458	3.488	3.450	3.458	564,794	3.4500	0.22%
2019-05-28	4.500	4.450	4.500	4.500	4.500	16,000	72,000	4.5000	3.450	3.412	3.450	3.450	3.450	20,870	3.4499	0.22%
2019-05-27	4.490	4.360	4.490	4.490	4.500	216,000	971,870	4.4994	3.442	3.343	3.442	3.442	3.450	281,745	3.4495	0.00%
2019-05-24	4.490	4.390	4.490	4.490	4.510	44,000	197,940	4.4986	3.442	3.366	3.442	3.442	3.458	57,392	3.4489	-0.66%
2019-05-23	4.520	4.360	4.520	4.530	4.700	15,000	68,160	4.5440	3.465	3.343	3.465	3.473	3.603	19,566	3.4837	0.22%
2019-05-22	4.510	4.280	4.510	4.320	4.600	36,000	160,780	4.4661	3.458	3.281	3.458	3.312	3.527	46,957	3.4239	0.00%
2019-05-21	4.510	4.370	4.510	4.500	4.510	15,000	67,580	4.5053	3.458	3.350	3.458	3.450	3.458	19,566	3.4540	0.00%
2019-05-20	4.510	4.310	4.520	4.500	4.510	16,000	72,090	4.5056	3.458	3.304	3.465	3.450	3.458	20,870	3.4542	0.22%
2019-05-17	4.500	4.440	4.500	4.450	4.500	53,000	236,190	4.4564	3.450	3.404	3.450	3.412	3.450	69,132	3.4165	0.00%
2019-05-16	4.500	4.370	4.500	4.480	4.500	28,000	125,830	4.4939	3.450	3.350	3.450	3.435	3.450	36,522	3.4453	0.00%
2019-05-15	4.500	4.360	4.500	4.370	4.510	38,000	170,620	4.4900	3.450	3.343	3.450	3.350	3.458	49,566	3.4423	-0.44%
2019-05-14	4.520	4.300	4.520	4.500	4.520	38,000	171,370	4.5097	3.465	3.297	3.465	3.450	3.465	49,566	3.4574	0.00%
2019-05-10	4.520	4.400	4.520	4.530	4.540	23,000	104,250	4.5326	3.465	3.373	3.465	3.473	3.481	30,001	3.4749	-0.44%
2019-05-09	4.540	4.340	4.540	4.310	4.540	39,000	176,420	4.5236	3.481	3.327	3.481	3.304	3.481	50,871	3.4680	0.00%
2019-05-08	4.540	4.410	4.540	4.530	4.550	17,000	77,150	4.5382	3.481	3.381	3.481	3.473	3.488	22,174	3.4792	0.22%
2019-05-07	4.530	4.340	4.530	4.500	4.540	22,000	99,640	4.5291	3.473	3.327	3.473	3.450	3.481	28,696	3.4722	0.00%
2019-05-06	4.530	4.070	4.530	4.420	4.540	27,000	121,680	4.5067	3.473	3.120	3.473	3.389	3.481	35,218	3.4550	0.00%
2019-05-03	4.530	4.400	4.530	4.530	4.540	17,000	77,070	4.5335	3.473	3.373	3.473	3.473	3.481	22,174	3.4756	-0.22%
2019-05-02	4.540	4.400	4.540	4.520	4.550	27,000	122,380	4.5326	3.481	3.373	3.481	3.465	3.488	35,218	3.4749	0.00%
2019-04-30	4.540	4.420	4.540	4.400	4.540	28,000	126,570	4.5204	3.481	3.389	3.481	3.373	3.481	36,522	3.4655	0.00%
2019-04-29	4.540	4.400	4.540	4.420	4.550	25,000	113,350	4.5340	3.481	3.373	3.481	3.389	3.488	32,609	3.4760	0.22%
2019-04-26	4.530	4.350	4.530	4.530	4.550	27,000	122,520	4.5378	3.473	3.335	3.473	3.473	3.488	35,218	3.4789	0.00%
2019-04-25	4.530	4.350	4.530	4.520	4.560	23,000	104,350	4.5370	3.473	3.335	3.473	3.465	3.496	30,001	3.4783	-0.44%
2019-04-24	4.550	4.350	4.600	4.520	4.570	21,000	95,640	4.5543	3.488	3.335	3.527	3.465	3.504	27,392	3.4915	0.66%
2019-04-23	4.520	4.470	4.560	4.490	4.550	22,000	99,530	4.5241	3.465	3.427	3.496	3.442	3.488	28,696	3.4684	-1.74%
2019-04-18	4.600	4.330	4.600	4.320	4.770	32,000	141,460	4.4206	3.527	3.320	3.527	3.312	3.657	41,740	3.3891	2.00%
2019-04-17	4.510	4.320	4.530	4.400	4.520	27,000	121,190	4.4885	3.458	3.312	3.473	3.373	3.465	35,218	3.4411	2.50%
2019-04-16	4.400	4.220	4.400	4.360	4.410	46,000	201,370	4.3776	3.373	3.235	3.373	3.343	3.381	60,001	3.3561	0.23%
2019-04-15	4.390	4.320	4.360	4.340	4.390	32,000	139,420	4.3569	3.366	3.312	3.343	3.327	3.366	41,740	3.3402	0.69%
2019-04-12	4.360	4.220	4.360	4.350	4.360	51,000	222,140	4.3557	3.343	3.235	3.343	3.335	3.343	66,523	3.3393	0.00%
2019-04-11	4.360	4.280	4.360	4.330	4.360	40,000	173,960	4.3490	3.343	3.281	3.343	3.320	3.343	52,175	3.3342	0.00%
2019-04-10	4.360	4.250	4.390	4.280	4.400	72,000	313,590	4.3554	3.343	3.258	3.366	3.281	3.373	93,915	3.3391	-0.68%
2019-04-09	4.390	4.240	4.420	4.300	4.400	57,000	248,860	4.3660	3.366	3.251	3.389	3.297	3.373	74,349	3.3472	-0.68%
2019-04-08	4.420	4.410	4.480	4.420	4.590	19,000	84,410	4.4426	3.389	3.381	3.435	3.389	3.519	24,783	3.4059	-1.56%
2019-04-04	4.490	4.220	4.520	4.210	4.510	40,000	175,070	4.3768	3.442	3.235	3.465	3.228	3.458	52,175	3.3554	2.05%
2019-04-03	4.700	4.500	4.700	4.500	4.710	111,000	512,390	4.6161	3.373	3.230	3.373	3.230	3.380	154,657	3.3131	0.00%
2019-04-02	4.700	4.490	4.700	4.580	4.780	31,000	146,420	4.7232	3.373	3.223	3.373	3.287	3.431	43,193	3.3899	3.30%
2019-04-01	4.550	4.530	4.600	4.550	4.550	48,000	218,400	4.5500	3.266	3.251	3.301	3.266	3.266	66,879	3.2656	-1.09%
2019-03-29	4.600	4.570	4.640	4.550	4.600	34,000	155,950	4.5868	3.301	3.280	3.330	3.266	3.301	47,373	3.2920	2.00%
2019-03-28	4.510	4.440	4.590	4.340	4.670	231,000	1,044,500	4.5216	3.237	3.187	3.294	3.115	3.352	321,854	3.2453	-2.38%
2019-03-27	4.620	4.620	4.650	4.380	4.600	99,000	441,300	4.4576	3.316	3.316	3.337	3.144	3.301	137,938	3.1993	5.96%
2019-03-26	4.360	4.300	4.410	4.360	4.450	126,000	555,910	4.4120	3.129	3.086	3.165	3.129	3.194	175,557	3.1666	-1.13%
2019-03-25	4.410	4.410	4.600	4.160	4.400	167,000	721,650	4.3213	3.165	3.165	3.301	2.986	3.158	232,683	3.1014	0.23%
2019-03-22	4.400	4.390	4.400	4.370	4.400	58,000	254,380	4.3859	3.158	3.151	3.158	3.136	3.158	80,812	3.1478	0.23%
2019-03-21	4.390	4.170	4.390	4.110	4.390	63,000	275,210	4.3684	3.151	2.993	3.151	2.950	3.151	87,778	3.1353	-0.23%
2019-03-20	4.400	4.400	4.450	4.290	4.390	66,000	287,720	4.3594	3.158	3.158	3.194	3.079	3.151	91,958	3.1288	-1.12%
2019-03-19	4.450	4.400	4.490	4.350	4.450	47,000	205,380	4.3698	3.194	3.158	3.223	3.122	3.194	65,486	3.1363	1.37%
2019-03-18	4.390	4.360	4.450	4.370	4.390	20,000	87,560	4.3780	3.151	3.129	3.194	3.136	3.151	27,866	3.1422	-1.57%
2019-03-15	4.460	4.310	4.480	4.300	4.470	202,000	893,840	4.4250	3.201	3.093	3.215	3.086	3.208	281,448	3.1759	2.06%
2019-03-14	4.370	4.250	4.430	4.190	4.800	220,000	1,008,350	4.5834	3.136	3.050	3.179	3.007	3.445	306,528	3.2896	-0.46%
2019-03-13	4.390	4.390	4.600	4.100	4.700	5,006,000	20,095,200	4.0142	3.151	3.151	3.301	2.943	3.373	6,974,905	2.8811	8.93%
2019-03-12	4.030	3.930	4.040	4.020	4.030	48,000	193,210	4.0252	2.892	2.821	2.900	2.885	2.892	66,879	2.8890	0.00%
2019-03-11	4.030	3.930	4.040	4.020	4.030	55,000	221,420	4.0258	2.892	2.821	2.900	2.885	2.892	76,632	2.8894	0.25%
2019-03-08	4.020	4.000	4.030	4.010	4.030	110,000	441,470	4.0134	2.885	2.871	2.892	2.878	2.892	153,264	2.8805	0.00%
2019-03-07	4.020	4.010	4.020	4.010	4.020	46,000	184,290	4.0063	2.885	2.878	2.885	2.878	2.885	64,092	2.8754	0.50%
2019-03-06	4.000	3.900	4.020	3.990	4.000	29,000	115,970	3.9990	2.871	2.799	2.885	2.864	2.871	40,406	2.8701	0.25%
2019-03-05	3.990	3.800	3.990	3.900	3.990	90,000	354,840	3.9427	2.864	2.727	2.864	2.799	2.864	125,398	2.8297	0.00%
2019-03-04	3.990	3.810	4.010	3.900	4.010	34,000	134,870	3.9668	2.864	2.734	2.878	2.799	2.878	47,373	2.8470	-0.50%
2019-03-01	4.010	3.880	4.020	3.900	4.010	42,000	167,410	3.9860	2.878	2.785	2.885	2.799	2.878	58,519	2.8608	-0.50%
2019-02-28	4.030	3.700	4.040	3.980	4.050	391,000	1,572,720	4.0223	2.892	2.656	2.900	2.857	2.907	544,784	2.8869	1.26%
2019-02-27	3.980	2.920	3.980	3.980	3.990	70,000	278,660	3.9809	2.857	2.096	2.857	2.857	2.864	97,532	2.8571	-0.50%
2019-02-26	4.000	3.130	4.010	3.980	4.010	56,000	223,000	3.9821	2.871	2.246	2.878	2.857	2.878	78,025	2.8580	0.00%
2019-02-25	4.000	3.910	4.000	3.930	4.010	85,000	337,060	3.9654	2.871	2.806	2.871	2.821	2.878	118,431	2.8460	0.25%
2019-02-22	3.990	3.990	4.000	3.980	4.010	73,000	291,370	3.9914	2.864	2.864	2.871	2.857	2.878	101,712	2.8647	-0.25%
2019-02-21	4.000	4.000	4.020	4.000	4.000	20,000	80,000	4.0000	2.871	2.871	2.885	2.871	2.871	27,866	2.8709	0.00%
2019-02-20	4.000	4.010	4.020	3.990	4.000	20,000	79,990	3.9995	2.871	2.878	2.885	2.864	2.871	27,866	2.8705	0.25%
2019-02-19	3.990	3.900	3.990	3.900	4.000	78,000	307,620	3.9438	2.864	2.799	2.864	2.799	2.871	108,678	2.8306	0.25%
2019-02-18	3.980	3.880	3.980	3.950	3.980	35,000	138,850	3.9671	2.857	2.785	2.857	2.835	2.857	48,766	2.8473	-0.25%
2019-02-15	3.990	3.840	3.990	3.980	3.990	40,000	159,590	3.9898	2.864	2.756	2.864	2.857	2.864	55,732	2.8635	0.25%
2019-02-14	3.980	3.780	4.020	3.960	4.020	340,000	1,352,620	3.9783	2.857	2.713	2.885	2.842	2.885	473,725	2.8553	0.00%
2019-02-13	3.980	3.620	3.980	3.810	3.990	55,000	218,100	3.9655	2.857	2.598	2.857	2.734	2.864	76,632	2.8461	-0.25%
2019-02-12	3.990	3.800	3.990	3.980	3.990	40,000	159,550	3.9888	2.864	2.727	2.864	2.857	2.864	55,732	2.8628	0.00%
2019-02-11	3.990	-	4.000	3.990	3.990	43,000	171,570	3.9900	2.864	-	2.871	2.864	2.864	59,912	2.8637	-0.25%
2019-02-08	4.000	3.650	4.000	3.990	4.000	40,000	159,860	3.9965	2.871	2.620	2.871	2.864	2.871	55,732	2.8684	0.00%
2019-02-04	4.000	3.930	4.020	3.990	4.020	72,000	288,760	4.0106	2.871	2.821	2.885	2.864	2.885	100,318	2.8784	0.25%
2019-02-01	3.990	3.820	3.990	3.990	4.000	43,000	171,610	3.9909	2.864	2.742	2.864	2.864	2.871	59,912	2.8644	-0.25%
2019-01-31	4.000	3.980	4.000	3.980	4.000	30,000	119,870	3.9957	2.871	2.857	2.871	2.857	2.871	41,799	2.8678	0.50%
2019-01-30	3.980	3.910	3.980	3.960	4.020	54,000	215,720	3.9948	2.857	2.806	2.857	2.842	2.885	75,239	2.8671	0.25%
2019-01-29	3.970	3.910	3.980	3.940	3.980	79,000	313,360	3.9666	2.849	2.806	2.857	2.828	2.857	110,071	2.8469	-0.25%
2019-01-28	3.980	3.910	3.980	3.970	3.980	58,000	230,640	3.9766	2.857	2.806	2.857	2.849	2.857	80,812	2.8540	0.00%
2019-01-25	3.980	3.870	3.980	3.970	3.980	55,000	218,890	3.9798	2.857	2.778	2.857	2.849	2.857	76,632	2.8564	0.25%
2019-01-24	3.970	3.910	3.980	3.970	3.980	50,000	198,960	3.9792	2.849	2.806	2.857	2.849	2.857	69,665	2.8559	-0.25%
2019-01-23	3.980	3.760	3.980	3.950	3.980	80,000	317,290	3.9661	2.857	2.699	2.857	2.835	2.857	111,465	2.8466	0.00%
2019-01-22	3.980	3.790	3.980	3.950	3.980	50,000	198,330	3.9666	2.857	2.720	2.857	2.835	2.857	69,665	2.8469	0.00%
2019-01-21	3.980	3.850	3.980	3.780	3.980	56,000	222,290	3.9695	2.857	2.763	2.857	2.713	2.857	78,025	2.8489	0.00%
2019-01-18	3.980	3.740	3.980	3.980	3.990	54,000	215,190	3.9850	2.857	2.684	2.857	2.857	2.864	75,239	2.8601	0.00%
2019-01-17	3.980	3.950	3.980	3.950	3.990	53,000	210,660	3.9747	2.857	2.835	2.857	2.835	2.864	73,845	2.8527	-0.50%
2019-01-16	4.000	3.760	4.000	3.990	4.000	45,000	179,750	3.9944	2.871	2.699	2.871	2.864	2.871	62,699	2.8669	0.00%
2019-01-15	4.000	3.860	4.000	3.830	4.000	53,000	211,400	3.9887	2.871	2.770	2.871	2.749	2.871	73,845	2.8627	0.00%
2019-01-14	4.000	3.990	4.000	3.910	4.000	50,000	198,580	3.9716	2.871	2.864	2.871	2.806	2.871	69,665	2.8505	0.25%
2019-01-11	3.990	3.960	4.020	3.990	4.020	68,000	272,800	4.0118	2.864	2.842	2.885	2.864	2.885	94,745	2.8793	-0.50%
2019-01-10	4.010	4.000	4.030	3.980	4.020	52,000	208,670	4.0129	2.878	2.871	2.892	2.857	2.885	72,452	2.8801	0.50%
2019-01-09	3.990	3.990	4.000	3.970	4.000	67,000	267,470	3.9921	2.864	2.864	2.871	2.849	2.871	93,352	2.8652	0.25%
2019-01-08	3.980	3.910	3.990	3.960	3.990	64,000	254,000	3.9688	2.857	2.806	2.864	2.842	2.864	89,172	2.8484	0.25%
2019-01-07	3.970	3.960	3.970	3.960	3.990	77,000	306,120	3.9756	2.849	2.842	2.849	2.842	2.864	107,285	2.8533	-1.49%
2019-01-04	4.030	3.980	4.030	3.880	4.040	327,000	1,314,370	4.0195	2.892	2.857	2.892	2.785	2.900	455,612	2.8848	-0.25%
2019-01-03	4.040	4.020	4.040	3.860	4.040	342,000	1,366,760	3.9964	2.900	2.885	2.900	2.770	2.900	476,512	2.8683	0.00%
2019-01-02	4.040	4.020	4.040	3.900	4.050	196,000	786,600	4.0133	2.900	2.885	2.900	2.799	2.907	273,089	2.8804	-0.25%
2018-12-31	4.050	4.020	4.060	3.860	4.080	1,518,000	6,148,840	4.0506	2.907	2.885	2.914	2.770	2.928	2,115,043	2.9072	1.00%
2018-12-28	4.010	3.870	4.010	3.770	4.020	1,413,000	5,484,340	3.8813	2.878	2.778	2.878	2.706	2.885	1,968,746	2.7857	2.30%
2018-12-27	3.920	3.870	3.920	3.860	4.060	360,000	1,419,070	3.9419	2.813	2.778	2.813	2.770	2.914	501,591	2.8291	-3.92%
2018-12-24	4.080	4.060	4.080	3.710	4.090	423,000	1,692,190	4.0004	2.928	2.914	2.928	2.663	2.935	589,370	2.8712	2.51%
2018-12-21	3.980	4.000	4.010	3.490	4.040	5,242,000	19,528,400	3.7254	2.857	2.871	2.878	2.505	2.900	7,303,726	2.6738

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.