Prices and Webb-site Total Returns

Premia CSI Caixin China New Economy ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03173	2017-10-24			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
2025-12-31	9.380	8.850	-	-	-	0	0	-	9.380	8.850	-	-	-	0	-	-0.37%
2025-12-30	9.415	8.850	-	9.385	9.415	1,500	14,090	9.3933	9.415	8.850	-	9.385	9.415	1,500	9.3933	0.37%
2025-12-29	9.380	8.850	9.410	9.410	9.410	250	2,352	9.4080	9.380	8.850	9.410	9.410	9.410	250	9.4080	0.05%
2025-12-24	9.375	8.850	-	-	-	230	2,147	9.3348	9.375	8.850	-	-	-	230	9.3348	0.00%
2025-12-23	9.375	9.100	-	-	-	0	0	-	9.375	9.100	-	-	-	0	-	0.54%
2025-12-22	9.325	9.100	-	-	-	0	0	-	9.325	9.100	-	-	-	0	-	0.48%
2025-12-19	9.280	9.100	-	-	-	0	0	-	9.280	9.100	-	-	-	0	-	0.54%
2025-12-18	9.230	9.100	-	9.220	9.260	2,500	23,093	9.2372	9.230	9.100	-	9.220	9.260	2,500	9.2372	-0.65%
2025-12-17	9.290	9.100	-	9.165	9.165	8,000	73,320	9.1650	9.290	9.100	-	9.165	9.165	8,000	9.1650	1.36%
2025-12-16	9.165	9.100	-	9.165	9.170	4,250	38,971	9.1696	9.165	9.100	-	9.165	9.170	4,250	9.1696	-1.40%
2025-12-15	9.295	8.850	-	9.290	9.400	34,500	323,800	9.3855	9.295	8.850	-	9.290	9.400	34,500	9.3855	-1.38%
2025-12-12	9.425	8.850	-	9.425	9.425	4,000	37,700	9.4250	9.425	8.850	-	9.425	9.425	4,000	9.4250	1.02%
2025-12-11	9.330	8.850	-	9.350	9.455	31,500	294,787	9.3583	9.330	8.850	-	9.350	9.455	31,500	9.3583	-0.69%
2025-12-10	9.395	8.850	-	-	-	0	0	-	9.395	8.850	-	-	-	0	-	0.00%
2025-12-09	9.395	8.850	-	9.395	9.395	1,000	9,395	9.3950	9.395	8.850	-	9.395	9.395	1,000	9.3950	-0.95%
2025-12-08	9.485	9.450	-	9.450	9.495	5,250	49,623	9.4520	9.485	9.450	-	9.450	9.495	5,250	9.4520	1.23%
2025-12-05	9.370	8.850	9.450	-	-	0	0	-	9.370	8.850	9.450	-	-	0	-	0.81%
2025-12-04	9.295	8.850	9.400	-	-	0	0	-	9.295	8.850	9.400	-	-	0	-	0.54%
2025-12-03	9.245	8.850	-	9.305	9.305	1,000	9,305	9.3050	9.245	8.850	-	9.305	9.305	1,000	9.3050	-0.64%
2025-12-02	9.305	8.850	-	9.305	9.305	1,000	9,305	9.3050	9.305	8.850	-	9.305	9.305	1,000	9.3050	-1.01%
2025-12-01	9.400	8.850	-	9.355	9.400	6,500	60,875	9.3654	9.400	8.850	-	9.355	9.400	6,500	9.3654	2.01%
2025-11-28	9.215	8.850	-	9.175	9.175	27,750	254,606	9.1750	9.215	8.850	-	9.175	9.175	27,750	9.1750	0.66%
2025-11-27	9.155	8.850	-	9.155	9.155	50,000	457,750	9.1550	9.155	8.850	-	9.155	9.155	50,000	9.1550	0.11%
2025-11-26	9.145	8.850	-	-	-	0	0	-	9.145	8.850	-	-	-	0	-	0.55%
2025-11-25	9.095	8.850	-	9.080	9.120	6,000	54,630	9.1050	9.095	8.850	-	9.080	9.120	6,000	9.1050	1.22%
2025-11-24	8.985	8.850	-	8.930	8.980	13,000	116,515	8.9627	8.985	8.850	-	8.930	8.980	13,000	8.9627	1.24%
2025-11-21	8.875	8.850	8.880	8.875	9.000	100,000	893,670	8.9367	8.875	8.850	8.880	8.875	9.000	100,000	8.9367	-2.90%
2025-11-20	9.140	8.850	-	-	-	0	0	-	9.140	8.850	-	-	-	0	-	-0.81%
2025-11-19	9.215	8.850	-	9.215	9.215	250	2,303	9.2120	9.215	8.850	-	9.215	9.215	250	9.2120	0.11%
2025-11-18	9.205	8.550	-	9.200	9.265	131,750	1,219,748	9.2580	9.205	8.550	-	9.200	9.265	131,750	9.2580	-0.38%
2025-11-17	9.240	8.550	9.245	9.240	9.280	28,500	263,577	9.2483	9.240	8.550	9.245	9.240	9.280	28,500	9.2483	-1.33%
2025-11-14	9.365	8.550	9.500	9.365	9.450	7,750	72,941	9.4117	9.365	8.550	9.500	9.365	9.450	7,750	9.4117	-1.42%
2025-11-13	9.500	8.550	9.600	9.400	9.505	7,750	72,903	9.4068	9.500	8.550	9.600	9.400	9.505	7,750	9.4068	1.60%
2025-11-12	9.350	8.550	-	-	-	0	0	-	9.350	8.550	-	-	-	0	-	-0.27%
2025-11-11	9.375	8.550	-	9.385	9.415	1,000	9,407	9.4070	9.375	8.550	-	9.385	9.415	1,000	9.4070	-0.58%
2025-11-10	9.430	9.415	-	9.405	9.430	50,750	477,316	9.4052	9.430	9.415	-	9.405	9.430	50,750	9.4052	-0.11%
2025-11-07	9.440	8.550	-	8.550	9.490	3,750	35,261	9.4029	9.440	8.550	-	8.550	9.490	3,750	9.4029	-0.53%
2025-11-06	9.490	9.450	9.900	9.415	9.415	250	2,353	9.4120	9.490	9.450	9.900	9.415	9.415	250	9.4120	1.55%
2025-11-05	9.345	9.300	9.900	9.220	9.350	36,000	336,567	9.3491	9.345	9.300	9.900	9.220	9.350	36,000	9.3491	0.48%
2025-11-04	9.300	8.550	9.390	9.275	9.400	16,000	149,841	9.3651	9.300	8.550	9.390	9.275	9.400	16,000	9.3651	-1.69%
2025-11-03	9.460	8.550	9.900	9.390	9.455	29,250	275,233	9.4097	9.460	8.550	9.900	9.390	9.455	29,250	9.4097	-0.63%
2025-10-31	9.520	8.550	9.900	9.575	9.575	31,750	304,006	9.5750	9.520	8.550	9.900	9.575	9.575	31,750	9.5750	-1.19%
2025-10-30	9.635	8.550	9.900	9.660	9.735	57,000	552,128	9.6865	9.635	8.550	9.900	9.660	9.735	57,000	9.6865	-0.36%
2025-10-28	9.670	8.550	9.900	9.655	9.745	47,750	463,247	9.7015	9.670	8.550	9.900	9.655	9.745	47,750	9.7015	-0.15%
2025-10-27	9.685	8.550	9.900	9.675	9.695	164,750	1,595,138	9.6822	9.685	8.550	9.900	9.675	9.695	164,750	9.6822	1.41%
2025-10-24	9.550	8.550	9.900	9.500	9.500	3,000	28,500	9.5000	9.550	8.550	9.900	9.500	9.500	3,000	9.5000	1.87%
2025-10-23	9.375	9.200	9.900	-	-	0	0	-	9.375	9.200	9.900	-	-	0	-	0.00%
2025-10-22	9.375	-	9.900	9.375	9.375	250	2,343	9.3720	9.375	-	9.900	9.375	9.375	250	9.3720	-0.42%
2025-10-21	9.415	9.400	9.900	9.330	9.445	44,500	418,888	9.4132	9.415	9.400	9.900	9.330	9.445	44,500	9.4132	2.17%
2025-10-20	9.215	-	9.900	-	-	0	0	-	9.215	-	9.900	-	-	0	-	0.93%
2025-10-17	9.130	-	9.900	9.110	9.260	43,000	394,732	9.1798	9.130	-	9.900	9.110	9.260	43,000	9.1798	-3.08%
2025-10-16	9.420	-	9.900	9.420	9.470	30,750	289,745	9.4226	9.420	-	9.900	9.420	9.470	30,750	9.4226	-0.32%
2025-10-15	9.450	9.360	9.900	9.450	9.450	4,000	37,800	9.4500	9.450	9.360	9.900	9.450	9.450	4,000	9.4500	1.89%
2025-10-14	9.275	-	9.900	9.365	9.665	80,250	752,162	9.3727	9.275	-	9.900	9.365	9.665	80,250	9.3727	-2.98%
2025-10-13	9.560	9.400	9.900	9.405	9.605	150,250	1,434,691	9.5487	9.560	9.400	9.900	9.405	9.605	150,250	9.5487	-1.39%
2025-10-10	9.695	-	-	9.755	9.900	16,500	161,102	9.7638	9.695	-	-	9.755	9.900	16,500	9.7638	-3.00%
2025-10-09	9.995	9.900	10.05	9.835	10.07	111,750	1,121,260	10.034	9.995	9.900	10.05	9.835	10.07	111,750	10.034	1.73%
2025-10-08	9.825	-	-	9.825	9.855	4,750	46,691	9.8297	9.825	-	-	9.825	9.855	4,750	9.8297	-0.56%
2025-10-06	9.880	9.855	9.900	9.880	9.900	2,000	19,780	9.8900	9.880	9.855	9.900	9.880	9.900	2,000	9.8900	-0.35%
2025-10-03	9.915	9.800	-	9.915	9.980	69,750	693,265	9.9393	9.915	9.800	-	9.915	9.980	69,750	9.9393	-1.25%
2025-10-02	10.04	10.00	-	9.990	10.04	25,000	250,200	10.008	10.04	10.00	-	9.990	10.04	25,000	10.008	1.93%
2025-09-30	9.850	9.600	9.985	9.850	9.900	1,506,000	14,841,535	9.8549	9.850	9.600	9.985	9.850	9.900	1,506,000	9.8549	0.66%
2025-09-29	9.785	9.660	-	9.645	9.785	23,500	228,602	9.7277	9.785	9.660	-	9.645	9.785	23,500	9.7277	1.56%
2025-09-26	9.635	9.500	9.715	9.645	9.730	4,000	38,807	9.7018	9.635	9.500	9.715	9.645	9.730	4,000	9.7018	-2.08%
2025-09-25	9.840	9.800	-	9.840	9.915	312,000	3,073,432	9.8507	9.840	9.800	-	9.840	9.915	312,000	9.8507	1.18%
2025-09-24	9.725	9.710	-	9.600	9.745	622,750	6,060,275	9.7315	9.725	9.710	-	9.600	9.745	622,750	9.7315	1.83%
2025-09-23	9.550	-	-	9.435	9.670	27,250	260,205	9.5488	9.550	-	-	9.435	9.670	27,250	9.5488	-0.88%
2025-09-22	9.635	-	-	9.635	9.635	35,000	337,225	9.6350	9.635	-	-	9.635	9.635	35,000	9.6350	0.89%
2025-09-19	9.550	-	9.660	9.550	9.625	26,801	257,764	9.6177	9.550	-	9.660	9.550	9.625	26,801	9.6177	0.00%
2025-09-18	9.550	-	-	9.550	9.800	24,250	236,281	9.7435	9.550	-	-	9.550	9.800	24,250	9.7435	-1.39%
2025-09-17	9.685	9.530	9.800	9.535	9.660	12,250	117,541	9.5952	9.685	9.530	9.800	9.535	9.660	12,250	9.5952	2.00%
2025-09-16	9.495	9.460	9.800	9.495	9.495	32,110	304,876	9.4947	9.495	9.460	9.800	9.495	9.495	32,110	9.4947	0.74%
2025-09-15	9.425	9.400	9.500	9.425	9.495	30,500	288,137	9.4471	9.425	9.400	9.500	9.425	9.495	30,500	9.4471	0.96%
2025-09-12	9.335	9.315	9.800	9.360	9.385	43,500	407,923	9.3775	9.335	9.315	9.800	9.360	9.385	43,500	9.3775	-0.16%
2025-09-11	9.350	9.345	9.800	9.080	9.305	1,750	16,115	9.2086	9.350	9.345	9.800	9.080	9.305	1,750	9.2086	3.09%
2025-09-10	9.070	9.070	9.800	9.030	9.120	21,500	195,290	9.0833	9.070	9.070	9.800	9.030	9.120	21,500	9.0833	-0.11%
2025-09-09	9.080	-	9.800	9.050	9.200	21,000	191,290	9.1090	9.080	-	9.800	9.050	9.200	21,000	9.1090	-1.30%
2025-09-08	9.200	9.135	9.250	9.120	9.200	4,250	39,020	9.1812	9.200	9.135	9.250	9.120	9.200	4,250	9.1812	0.88%
2025-09-05	9.120	8.000	9.200	9.120	9.120	6,000	54,720	9.1200	9.120	8.000	9.200	9.120	9.120	6,000	9.1200	3.34%
2025-09-04	8.825	8.000	9.100	8.835	9.145	14,610	130,862	8.9570	8.825	8.000	9.100	8.835	9.145	14,610	8.9570	-3.29%
2025-09-03	9.125	9.125	9.355	9.090	9.220	160,500	1,469,965	9.1587	9.125	9.125	9.355	9.090	9.220	160,500	9.1587	-0.98%
2025-09-02	9.215	9.155	-	9.160	9.300	249,250	2,295,603	9.2100	9.215	9.155	-	9.160	9.300	249,250	9.2100	-1.07%
2025-09-01	9.315	9.295	-	9.225	9.315	164,500	1,526,241	9.2781	9.315	9.295	-	9.225	9.315	164,500	9.2781	1.09%
2025-08-29	9.215	8.000	-	9.190	9.215	17,000	156,430	9.2018	9.215	8.000	-	9.190	9.215	17,000	9.2018	1.65%
2025-08-28	9.065	8.000	-	8.895	9.075	19,500	176,632	9.0581	9.065	8.000	-	8.895	9.075	19,500	9.0581	1.91%
2025-08-27	8.895	8.800	8.895	8.900	9.060	3,500	31,578	9.0223	8.895	8.800	8.895	8.900	9.060	3,500	9.0223	-1.77%
2025-08-26	9.055	8.000	-	9.075	9.075	18,000	163,350	9.0750	9.055	8.000	-	9.075	9.075	18,000	9.0750	-0.28%
2025-08-25	9.080	8.000	-	8.950	9.080	20,000	179,857	8.9929	9.080	8.000	-	8.950	9.080	20,000	8.9929	1.57%
2025-08-22	8.940	8.940	8.950	8.820	8.915	3,000	26,582	8.8607	8.940	8.940	8.950	8.820	8.915	3,000	8.8607	2.88%
2025-08-21	8.690	8.000	8.950	8.680	8.720	26,557	230,627	8.6842	8.690	8.000	8.950	8.680	8.720	26,557	8.6842	0.52%
2025-08-20	8.645	8.000	8.950	8.445	8.645	15,500	130,997	8.4514	8.645	8.000	8.950	8.445	8.645	15,500	8.4514	1.47%
2025-08-19	8.520	8.000	8.520	8.200	8.595	2,750	23,391	8.5058	8.520	8.000	8.520	8.200	8.595	2,750	8.5058	-0.87%
2025-08-18	8.595	8.200	8.600	8.635	8.635	250	2,158	8.6320	8.595	8.200	8.600	8.635	8.635	250	8.6320	1.72%
2025-08-15	8.450	8.450	8.950	-	-	0	0	-	8.450	8.450	8.950	-	-	0	-	0.54%
2025-08-14	8.405	8.000	8.445	8.405	8.445	4,500	37,962	8.4360	8.405	8.000	8.445	8.405	8.445	4,500	8.4360	0.06%
2025-08-13	8.400	8.000	8.950	8.300	8.400	2,000	16,650	8.3250	8.400	8.000	8.950	8.300	8.400	2,000	8.3250	1.57%
2025-08-12	8.270	8.000	8.300	8.300	8.300	750	6,225	8.3000	8.270	8.000	8.300	8.300	8.300	750	8.3000	0.85%
2025-08-11	8.200	8.000	8.300	8.200	8.200	1,250	10,250	8.2000	8.200	8.000	8.300	8.200	8.200	1,250	8.2000	0.68%
2025-08-08	8.145	8.000	8.300	8.145	8.145	10,000	81,450	8.1450	8.145	8.000	8.300	8.145	8.145	10,000	8.1450	-0.31%
2025-08-07	8.170	8.000	8.300	-	-	0	0	-	8.170	8.000	8.300	-	-	0	-	0.00%
2025-08-06	8.170	8.160	8.300	-	-	0	0	-	8.170	8.160	8.300	-	-	0	-	0.55%
2025-08-05	8.125	8.000	8.300	-	-	0	0	-	8.125	8.000	8.300	-	-	0	-	0.12%
2025-08-04	8.115	7.700	8.400	8.020	8.090	121,750	977,317	8.0272	8.115	7.700	8.400	8.020	8.090	121,750	8.0272	1.06%
2025-08-01	8.030	7.700	8.400	-	-	0	0	-	8.030	7.700	8.400	-	-	0	-	-0.62%
2025-07-31	8.080	7.700	8.400	-	-	0	0	-	8.080	7.700	8.400	-	-	0	-	-1.82%
2025-07-30	8.230	7.700	8.400	-	-	0	0	-	8.230	7.700	8.400	-	-	0	-	-0.62%
2025-07-29	8.380	7.700	8.400	8.360	8.360	1,750	14,630	8.3600	8.282	7.610	8.301	8.262	8.262	1,771	8.2618	1.09%
2025-07-28	8.290	7.700	8.400	8.210	8.280	67,000	551,875	8.2369	8.193	7.610	8.301	8.114	8.183	67,796	8.1402	0.24%
2025-07-25	8.270	7.700	8.280	8.280	8.290	15,000	124,337	8.2891	8.173	7.610	8.183	8.183	8.193	15,178	8.1918	0.18%
2025-07-24	8.255	7.700	8.280	8.220	8.220	500	4,110	8.2200	8.158	7.610	8.183	8.123	8.123	506	8.1235	0.43%
2025-07-23	8.220	8.190	8.225	8.240	8.240	21,000	173,040	8.2400	8.123	8.094	8.128	8.143	8.143	21,250	8.1432	0.37%
2025-07-22	8.190	7.700	8.190	8.120	8.190	22,250	180,822	8.1268	8.094	7.610	8.094	8.025	8.094	22,514	8.0314	0.86%
2025-07-21	8.120	7.700	8.155	-	-	0	0	-	8.025	7.610	8.059	-	-	0	-	0.93%
2025-07-18	8.045	7.700	8.160	8.030	8.030	1,000	8,030	8.0300	7.951	7.610	8.064	7.936	7.936	1,012	7.9357	0.50%
2025-07-17	8.005	7.700	8.160	-	-	0	0	-	7.911	7.610	8.064	-	-	0	-	0.88%
2025-07-16	7.935	7.700	8.160	7.935	7.985	4,500	35,807	7.9571	7.842	7.610	8.064	7.842	7.891	4,553	7.8637	-0.63%
2025-07-15	7.985	7.700	8.160	7.985	7.985	250	1,996	7.9840	7.891	7.610	8.064	7.891	7.891	253	7.8902	0.50%
2025-07-14	7.945	7.700	8.160	7.930	7.930	1,500	11,895	7.9300	7.852	7.610	8.064	7.837	7.837	1,518	7.8369	-0.50%
2025-07-11	7.985	7.700	-	8.000	8.000	9,000	72,000	8.0000	7.891	7.610	-	7.906	7.906	9,107	7.9060	1.08%
2025-07-10	7.900	7.700	8.000	-	-	0	0	-	7.807	7.610	7.906	-	-	0	-	0.32%
2025-07-09	7.875	7.700	8.000	-	-	0	0	-	7.783	7.610	7.906	-	-	0	-	0.38%
2025-07-08	7.845	7.700	8.000	7.795	7.795	2,250	17,538	7.7947	7.753	7.610	7.906	7.703	7.703	2,277	7.7031	0.77%
2025-07-07	7.785	7.650	7.800	-	-	0	0	-	7.694	7.560	7.708	-	-	0	-	-0.38%
2025-07-04	7.815	7.650	8.000	7.770	7.800	40,250	313,942	7.7998	7.723	7.560	7.906	7.679	7.708	40,728	7.7082	0.32%
2025-07-03	7.790	7.700	8.000	-	-	0	0	-	7.699	7.610	7.906	-	-	0	-	1.23%
2025-07-02	7.695	7.650	8.000	7.695	7.750	18,500	143,291	7.7455	7.605	7.560	7.906	7.605	7.659	18,720	7.6545	-0.77%
2025-06-30	7.755	7.650	8.000	-	-	0	0	-	7.664	7.560	7.906	-	-	0	-	0.19%
2025-06-27	7.740	7.620	8.100	7.775	7.775	88,750	690,031	7.7750	7.649	7.531	8.005	7.684	7.684	89,805	7.6837	-0.26%
2025-06-26	7.760	7.620	8.100	7.765	7.765	2,000	15,530	7.7650	7.669	7.531	8.005	7.674	7.674	2,024	7.6738	-0.06%
2025-06-25	7.765	-	-	-	-	0	0	-	7.674	-	-	-	-	0	-	2.10%
2025-06-24	7.605	7.605	8.400	7.575	7.575	2,000	15,150	7.5750	7.516	7.516	8.301	7.486	7.486	2,024	7.4860	1.47%
2025-06-23	7.495	-	7.575	-	-	0	0	-	7.407	-	7.486	-	-	0	-	0.00%
2025-06-20	7.495	7.380	7.575	-	-	0	0	-	7.407	7.293	7.486	-	-	0	-	-0.20%
2025-06-19	7.510	7.350	7.575	-	-	0	0	-	7.422	7.264	7.486	-	-	0	-	-1.25%
2025-06-18	7.605	7.350	8.400	-	-	0	0	-	7.516	7.264	8.301	-	-	0	-	-0.13%
2025-06-17	7.615	7.350	8.400	7.675	7.675	8,000	61,400	7.6750	7.526	7.264	8.301	7.585	7.585	8,095	7.5849	-0.72%
2025-06-16	7.670	7.350	8.400	-	-	0	0	-	7.580	7.264	8.301	-	-	0	-	0.00%
2025-06-13	7.670	7.350	8.100	-	-	0	0	-	7.580	7.264	8.005	-	-	0	-	-0.39%
2025-06-12	7.700	7.350	8.400	7.700	7.700	250	1,925	7.7000	7.610	7.264	8.301	7.610	7.610	253	7.6096	0.26%
2025-06-11	7.680	7.350	8.100	-	-	0	0	-	7.590	7.264	8.005	-	-	0	-	0.39%
2025-06-10	7.650	7.350	8.100	7.650	7.650	250	1,912	7.6480	7.560	7.264	8.005	7.560	7.560	253	7.5582	-0.91%
2025-06-09	7.720	7.300	8.100	-	-	0	0	-	7.629	7.214	8.005	-	-	0	-	0.59%
2025-06-06	7.675	7.300	8.400	7.670	7.675	36,500	280,037	7.6722	7.585	7.214	8.301	7.580	7.585	36,934	7.5821	-0.58%
2025-06-05	7.720	7.300	8.000	-	-	0	0	-	7.629	7.214	7.906	-	-	0	-	1.05%
2025-06-04	7.640	7.300	8.000	-	-	0	0	-	7.550	7.214	7.906	-	-	0	-	0.86%
2025-06-03	7.575	7.300	8.000	-	-	0	0	-	7.486	7.214	7.906	-	-	0	-	0.73%
2025-06-02	7.520	7.380	8.000	7.520	7.520	19,250	144,760	7.5200	7.432	7.293	7.906	7.432	7.432	19,479	7.4317	-1.05%
2025-05-30	7.600	7.300	8.000	-	-	0	0	-	7.511	7.214	7.906	-	-	0	-	-0.46%
2025-05-29	7.635	7.300	8.000	-	-	0	0	-	7.545	7.214	7.906	-	-	0	-	1.53%
2025-05-28	7.520	7.300	8.000	7.520	7.535	37,250	280,378	7.5269	7.432	7.214	7.906	7.432	7.447	37,693	7.4385	-0.66%
2025-05-27	7.570	7.300	8.000	-	-	0	0	-	7.481	7.214	7.906	-	-	0	-	-0.39%
2025-05-26	7.600	7.300	8.000	-	-	0	0	-	7.511	7.214	7.906	-	-	0	-	-0.26%
2025-05-23	7.620	7.300	8.000	-	-	0	0	-	7.531	7.214	7.906	-	-	0	-	-0.72%
2025-05-22	7.675	7.300	8.000	7.695	7.695	10,000	76,950	7.6950	7.585	7.214	7.906	7.605	7.605	10,119	7.6046	-0.39%
2025-05-21	7.705	7.300	8.400	7.675	7.675	250	1,918	7.6720	7.615	7.214	8.301	7.585	7.585	253	7.5819	0.46%
2025-05-20	7.670	7.670	-	7.675	7.675	250	1,918	7.6720	7.580	7.580	-	7.585	7.585	253	7.5819	1.32%
2025-05-19	7.570	-	-	-	-	0	0	-	7.481	-	-	-	-	0	-	0.00%
2025-05-16	7.570	-	-	-	-	0	0	-	7.481	-	-	-	-	0	-	0.00%
2025-05-15	7.570	-	-	7.565	7.580	66,000	499,787	7.5725	7.481	-	-	7.476	7.491	66,784	7.4836	-1.82%
2025-05-14	7.710	-	8.400	7.700	7.715	11,500	88,655	7.7091	7.619	-	8.301	7.610	7.624	11,637	7.6186	0.65%
2025-05-13	7.660	-	7.700	7.700	7.700	500	3,850	7.7000	7.570	-	7.610	7.610	7.610	506	7.6096	-1.16%
2025-05-12	7.750	-	-	7.590	7.750	26,750	207,075	7.7411	7.659	-	-	7.501	7.659	27,068	7.6502	3.75%
2025-05-09	7.470	-	-	7.470	7.470	20,000	149,400	7.4700	7.382	-	-	7.382	7.382	20,238	7.3823	-0.33%
2025-05-08	7.495	-	-	-	-	0	0	-	7.407	-	-	-	-	0	-	0.47%
2025-05-07	7.460	-	8.400	7.500	7.540	169,250	1,269,825	7.5027	7.372	-	8.301	7.412	7.451	171,261	7.4145	0.74%
2025-05-06	7.405	-	7.500	-	-	0	0	-	7.318	-	7.412	-	-	0	-	0.07%
2025-05-02	7.400	-	-	-	-	0	0	-	7.313	-	-	-	-	0	-	1.79%
2025-04-30	7.270	-	-	7.270	7.270	192,750	1,393,873	7.2315	7.185	-	-	7.185	7.185	195,041	7.1466	0.55%
2025-04-29	7.230	-	-	-	-	0	0	-	7.145	-	-	-	-	0	-	0.56%
2025-04-28	7.190	-	-	-	-	0	0	-	7.106	-	-	-	-	0	-	-0.69%
2025-04-25	7.240	-	-	7.235	7.245	150,000	1,085,902	7.2393	7.155	-	-	7.150	7.160	151,783	7.1543	-0.14%
2025-04-24	7.250	-	-	7.250	7.250	500	3,625	7.2500	7.165	-	-	7.165	7.165	506	7.1649	0.00%
2025-04-23	7.250	-	-	-	-	0	0	-	7.165	-	-	-	-	0	-	1.05%
2025-04-22	7.175	-	-	-	-	0	0	-	7.091	-	-	-	-	0	-	0.84%
2025-04-17	7.115	-	-	-	-	0	0	-	7.031	-	-	-	-	0	-	1.21%
2025-04-16	7.030	-	-	7.015	7.090	40,250	284,725	7.0739	6.947	-	-	6.933	7.007	40,728	6.9908	-1.33%
2025-04-15	7.125	-	-	7.125	7.125	17,750	126,468	7.1250	7.041	-	-	7.041	7.041	17,961	7.0413	-0.07%
2025-04-14	7.130	-	7.225	7.065	7.125	34,500	245,557	7.1176	7.046	-	7.140	6.982	7.041	34,910	7.0340	0.49%
2025-04-11	7.095	6.000	7.245	7.095	7.095	6,000	42,680	7.1133	7.012	5.930	7.160	7.012	7.012	6,071	7.0298	2.31%
2025-04-10	6.935	6.000	-	6.935	6.935	6,500	45,077	6.9349	6.854	5.930	-	6.854	6.854	6,577	6.8535	1.91%
2025-04-09	6.805	-	-	6.600	6.800	169,500	1,140,490	6.7286	6.725	-	-	6.522	6.720	171,514	6.6495	2.56%
2025-04-08	6.635	-	-	6.615	6.715	212,250	1,412,303	6.6540	6.557	-	-	6.537	6.636	214,772	6.5758	4.49%
2025-04-07	6.350	-	-	6.400	6.940	11,251,750	70,686,944	6.2823	6.275	-	-	6.325	6.858	11,385,461	6.2085	-14.94%
2025-04-03	7.465	7.350	-	7.435	7.530	66,250	493,688	7.4519	7.377	7.264	-	7.348	7.442	67,037	7.3644	-1.78%
2025-04-02	7.600	-	-	-	-	0	0	-	7.511	-	-	-	-	0	-	0.33%
2025-04-01	7.575	-	-	7.575	7.650	606,750	4,587,120	7.5601	7.486	-	-	7.486	7.560	613,960	7.4714	-0.98%
2025-03-31	7.650	-	-	7.650	7.650	11,500	87,975	7.6500	7.560	-	-	7.560	7.560	11,637	7.5602	0.00%
2025-03-28	7.650	-	-	7.650	7.650	1,000	7,650	7.6500	7.560	-	-	7.560	7.560	1,012	7.5602	-0.84%
2025-03-27	7.715	-	-	7.680	7.715	12,500	96,026	7.6821	7.624	-	-	7.590	7.624	12,649	7.5919	0.59%
2025-03-26	7.670	-	7.670	-	-	0	0	-	7.580	-	7.580	-	-	0	-	-0.07%
2025-03-25	7.675	-	-	7.675	7.685	12,000	92,047	7.6706	7.585	-	-	7.585	7.595	12,143	7.5805	-0.32%
2025-03-24	7.700	-	8.100	7.650	7.650	2,500	19,125	7.6500	7.610	-	8.005	7.560	7.560	2,530	7.5602	0.20%
2025-03-21	7.685	-	8.100	7.685	7.735	69,250	532,465	7.6890	7.595	-	8.005	7.595	7.644	70,073	7.5987	-2.23%
2025-03-20	7.860	7.700	8.100	7.860	7.860	750	5,895	7.8600	7.768	7.610	8.005	7.768	7.768	759	7.7677	-1.19%
2025-03-19	7.955	7.955	8.100	7.955	7.960	4,500	35,800	7.9556	7.862	7.862	8.005	7.862	7.867	4,553	7.8621	-0.06%
2025-03-18	7.960	7.450	8.400	7.920	7.960	1,250	9,920	7.9360	7.867	7.363	8.301	7.827	7.867	1,265	7.8428	0.51%
2025-03-17	7.920	7.890	7.965	7.920	7.920	2,250	17,820	7.9200	7.827	7.797	7.871	7.827	7.827	2,277	7.8270	-0.56%
2025-03-14	7.965	7.850	8.100	7.940	7.940	38,000	301,720	7.9400	7.871	7.758	8.005	7.847	7.847	38,452	7.8468	1.92%
2025-03-13	7.815	7.450	7.880	-	-	0	0	-	7.723	7.363	7.787	-	-	0	-	-1.51%
2025-03-12	7.935	7.450	8.100	7.905	8.035	30,000	237,940	7.9313	7.842	7.363	8.005	7.812	7.941	30,357	7.8382	0.38%
2025-03-11	7.905	7.760	8.100	7.895	7.895	1,000	7,895	7.8950	7.812	7.669	8.005	7.802	7.802	1,012	7.8023	0.13%
2025-03-10	7.895	-	8.400	7.895	7.895	250	1,973	7.8920	7.802	-	8.301	7.802	7.802	253	7.7993	-1.13%
2025-03-07	7.985	-	8.400	7.985	8.080	56,750	453,490	7.9910	7.891	-	8.301	7.891	7.985	57,424	7.8972	-0.93%
2025-03-06	8.060	-	8.400	7.910	8.060	82,000	654,365	7.9801	7.965	-	8.301	7.817	7.965	82,974	7.8863	3.20%
2025-03-05	7.810	-	7.790	7.795	7.860	140,500	1,102,697	7.8484	7.718	-	7.699	7.703	7.768	142,170	7.7562	0.19%
2025-03-04	7.795	-	7.910	-	-	0	0	-	7.703	-	7.817	-	-	0	-	0.13%
2025-03-03	7.785	-	7.910	7.785	7.800	5,500	42,870	7.7945	7.694	-	7.817	7.694	7.708	5,565	7.7030	0.00%
2025-02-28	7.785	-	7.970	7.785	7.850	3,250	25,496	7.8449	7.694	-	7.876	7.694	7.758	3,289	7.7528	-4.18%
2025-02-27	8.125	7.850	8.400	-	-	0	0	-	8.030	7.758	8.301	-	-	0	-	-0.06%
2025-02-26	8.130	-	8.400	8.065	8.130	12,000	97,300	8.1083	8.035	-	8.301	7.970	8.035	12,143	8.0131	0.81%
2025-02-25	8.065	-	8.400	-	-	0	0	-	7.970	-	8.301	-	-	0	-	-0.49%
2025-02-24	8.105	-	8.105	8.085	8.155	953,100	7,693,589	8.0722	8.010	-	8.010	7.990	8.059	964,426	7.9774	-0.55%
2025-02-21	8.150	8.145	8.400	8.000	8.165	3,742,250	29,936,677	7.9996	8.054	8.049	8.301	7.906	8.069	3,786,721	7.9057	3.69%
2025-02-20	7.860	-	8.000	7.840	7.850	3,726,750	29,512,044	7.9190	7.768	-	7.906	7.748	7.758	3,771,037	7.8260	0.13%
2025-02-19	7.850	7.820	8.000	7.850	7.850	3,813,750	30,038,118	7.8763	7.758	7.728	7.906	7.758	7.758	3,859,071	7.7838	1.49%
2025-02-18	7.735	7.610	7.740	7.810	7.810	50,000	390,500	7.8100	7.644	7.521	7.649	7.718	7.718	50,594	7.7183	-1.65%
2025-02-17	7.865	7.610	8.000	7.870	8.000	2,750	21,902	7.9644	7.773	7.521	7.906	7.778	7.906	2,783	7.8708	-0.25%
2025-02-14	7.885	7.610	8.000	7.790	7.895	90,250	711,315	7.8816	7.792	7.521	7.906	7.699	7.802	91,322	7.7890	3.07%
2025-02-13	7.650	7.610	8.000	7.660	7.745	36,250	279,125	7.7000	7.560	7.521	7.906	7.570	7.654	36,681	7.6096	-1.10%
2025-02-12	7.735	7.720	7.900	7.500	7.720	46,500	355,838	7.6524	7.644	7.629	7.807	7.412	7.629	47,053	7.5626	1.24%
2025-02-11	7.640	-	7.640	7.715	7.715	500	3,857	7.7140	7.550	-	7.550	7.624	7.624	506	7.6234	-0.33%
2025-02-10	7.665	-	7.715	7.640	7.650	29,000	221,843	7.6498	7.575	-	7.624	7.550	7.560	29,345	7.5599	0.20%
2025-02-07	7.650	-	8.000	7.580	7.580	2,000	15,160	7.5800	7.560	-	7.906	7.491	7.491	2,024	7.4910	1.73%
2025-02-06	7.520	7.500	-	7.500	7.500	5,000	37,500	7.5000	7.432	7.412	-	7.412	7.412	5,059	7.4119	1.62%
2025-02-05	7.400	-	7.500	7.390	7.430	176,500	1,306,983	7.4050	7.313	-	7.412	7.303	7.343	178,597	7.3180	0.20%
2025-02-04	7.385	7.180	7.500	7.310	7.360	147,500	1,081,912	7.3350	7.298	7.096	7.412	7.224	7.274	149,253	7.2489	2.50%
2025-02-03	7.205	7.180	7.280	7.190	7.300	31,250	227,152	7.2689	7.120	7.096	7.195	7.106	7.214	31,621	7.1835	-1.23%
2025-01-28	7.295	7.270	7.500	-	-	0	0	-	7.209	7.185	7.412	-	-	0	-	0.00%
2025-01-27	7.295	-	7.500	7.295	7.425	209,250	1,547,938	7.3976	7.209	-	7.412	7.209	7.338	211,737	7.3107	-1.42%
2025-01-24	7.400	7.385	7.500	-	-	0	0	-	7.313	7.298	7.412	-	-	0	-	1.30%
2025-01-23	7.305	-	7.500	-	-	0	0	-	7.219	-	7.412	-	-	0	-	0.00%
2025-01-22	7.305	-	7.500	-	-	0	0	-	7.219	-	7.412	-	-	0	-	-0.34%
2025-01-21	7.330	-	7.500	7.330	7.330	500	3,665	7.3300	7.244	-	7.412	7.244	7.244	506	7.2439	-0.07%
2025-01-20	7.335	-	7.335	7.335	7.335	4,000	29,340	7.3350	7.249	-	7.249	7.249	7.249	4,048	7.2489	3.09%
2025-01-17	7.115	-	-	-	-	0	0	-	7.031	-	-	-	-	0	-	0.71%
2025-01-16	7.065	-	-	7.065	7.065	2,000	14,130	7.0650	6.982	-	-	6.982	6.982	2,024	6.9820	-0.70%
2025-01-15	7.115	6.980	-	-	-	0	0	-	7.031	6.898	-	-	-	0	-	-0.14%
2025-01-14	7.125	7.100	-	-	-	0	0	-	7.041	7.017	-	-	-	0	-	3.19%
2025-01-13	6.905	-	-	-	-	0	0	-	6.824	-	-	-	-	0	-	-0.14%
2025-01-10	6.915	-	-	6.960	6.960	1,500	10,440	6.9600	6.834	-	-	6.878	6.878	1,518	6.8783	-0.79%
2025-01-09	6.970	-	-	-	-	0	0	-	6.888	-	-	-	-	0	-	0.22%
2025-01-08	6.955	-	-	6.925	6.925	4,000	27,700	6.9250	6.873	-	-	6.844	6.844	4,048	6.8437	-0.36%
2025-01-07	6.980	6.925	-	-	-	0	0	-	6.898	6.844	-	-	-	0	-	0.79%
2025-01-06	6.925	-	-	6.915	6.915	250	1,728	6.9120	6.844	-	-	6.834	6.834	253	6.8308	-0.72%
2025-01-03	6.975	-	-	6.975	6.975	250	1,743	6.9720	6.893	-	-	6.893	6.893	253	6.8901	-2.31%
2025-01-02	7.140	-	-	7.250	7.300	3,500	25,450	7.2714	7.056	-	-	7.165	7.214	3,542	7.1860	-4.16%
2024-12-31	7.450	7.400	-	-	-	0	0	-	7.363	7.313	-	-	-	0	-	-0.67%
2024-12-30	7.500	-	-	7.490	7.540	20,500	154,520	7.5376	7.412	-	-	7.402	7.451	20,744	7.4490	0.27%
2024-12-27	7.480	7.470	-	7.470	7.480	7,250	54,225	7.4793	7.392	7.382	-	7.382	7.392	7,336	7.3915	0.27%
2024-12-24	7.460	-	-	7.460	7.480	7,500	56,020	7.4693	7.372	-	-	7.372	7.392	7,589	7.3816	0.27%
2024-12-23	7.440	-	-	7.510	7.510	500	3,755	7.5100	7.353	-	-	7.422	7.422	506	7.4218	-1.39%
2024-12-20	7.545	-	-	7.530	7.560	202,056	1,523,935	7.5421	7.456	-	-	7.442	7.471	204,457	7.4536	0.33%
2024-12-19	7.520	-	-	7.420	7.520	2,750	20,637	7.5044	7.432	-	-	7.333	7.432	2,783	7.4162	0.27%
2024-12-18	7.500	-	-	7.500	7.510	750	5,627	7.5027	7.412	-	-	7.412	7.422	759	7.4146	-0.07%
2024-12-17	7.505	-	-	-	-	0	0	-	7.417	-	-	-	-	0	-	-0.60%
2024-12-16	7.550	-	-	-	-	0	0	-	7.461	-	-	-	-	0	-	-0.72%
2024-12-13	7.605	-	-	-	-	0	0	-	7.516	-	-	-	-	0	-	-1.49%
2024-12-12	7.720	-	-	7.700	7.700	11,000	84,700	7.7000	7.629	-	-	7.610	7.610	11,131	7.6096	0.46%
2024-12-11	7.685	-	8.000	7.685	7.750	130,750	1,007,761	7.7075	7.595	-	7.906	7.595	7.659	132,304	7.6170	0.07%
2024-12-10	7.680	-	7.720	7.655	7.805	280,000	2,153,047	7.6895	7.590	-	7.629	7.565	7.713	283,327	7.5991	-4.60%
2024-12-09	8.050	-	-	7.760	7.890	29,750	230,990	7.7644	7.955	-	-	7.669	7.797	30,104	7.6732	5.09%
2024-12-06	7.660	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	2.13%
2024-12-05	7.500	-	-	7.490	7.490	3,250	24,342	7.4898	7.412	-	-	7.402	7.402	3,289	7.4019	0.27%
2024-12-04	7.480	-	-	-	-	0	0	-	7.392	-	-	-	-	0	-	-0.60%
2024-12-03	7.525	-	-	-	-	0	0	-	7.437	-	-	-	-	0	-	0.00%
2024-12-02	7.525	-	-	7.525	7.525	1,000	7,525	7.5250	7.437	-	-	7.437	7.437	1,012	7.4366	0.20%
2024-11-29	7.510	-	8.380	7.495	7.495	27,250	204,238	7.4950	7.422	-	8.282	7.407	7.407	27,574	7.4070	1.69%
2024-11-28	7.385	-	8.380	7.385	7.385	10,500	77,542	7.3850	7.298	-	8.282	7.298	7.298	10,625	7.2982	-1.01%
2024-11-27	7.460	-	-	7.270	7.270	5,000	36,350	7.2700	7.372	-	-	7.185	7.185	5,059	7.1846	3.11%
2024-11-26	7.235	-	7.235	7.235	7.235	3,000	21,705	7.2350	7.150	-	7.150	7.150	7.150	3,036	7.1500	-0.96%
2024-11-25	7.305	-	8.380	-	-	1,500	10,965	7.3100	7.219	-	8.282	-	-	1,518	7.2242	-0.81%
2024-11-22	7.365	-	8.380	7.450	7.570	8,250	61,972	7.5118	7.279	-	8.282	7.363	7.481	8,348	7.4235	-3.16%
2024-11-21	7.605	7.450	8.000	-	-	64	489	7.6406	7.516	7.363	7.906	-	-	65	7.5509	0.00%
2024-11-20	7.605	7.450	8.380	7.565	7.605	73,000	552,365	7.5666	7.516	7.363	8.282	7.476	7.516	73,868	7.4778	1.60%
2024-11-19	7.485	7.110	8.000	7.440	7.440	4,500	33,480	7.4400	7.397	7.027	7.906	7.353	7.353	4,553	7.3526	1.91%
2024-11-18	7.345	7.110	8.050	7.345	7.510	8,250	60,885	7.3800	7.259	7.027	7.955	7.259	7.422	8,348	7.2933	-2.72%
2024-11-15	7.550	-	8.380	7.550	7.700	3,500	26,725	7.6357	7.461	-	8.282	7.461	7.610	3,542	7.5460	-2.45%
2024-11-14	7.740	7.700	8.300	7.905	8.030	7,250	57,717	7.9610	7.649	7.610	8.203	7.812	7.936	7,336	7.8675	-3.61%
2024-11-13	8.030	8.060	8.300	7.845	8.030	371,000	2,913,223	7.8524	7.936	7.965	8.203	7.753	7.936	375,409	7.7601	2.36%
2024-11-12	7.845	7.110	8.040	8.015	8.035	58,750	470,555	8.0094	7.753	7.027	7.946	7.921	7.941	59,448	7.9154	-0.88%
2024-11-11	7.915	7.110	7.945	7.600	7.915	63,500	501,301	7.8945	7.822	7.027	7.852	7.511	7.822	64,255	7.8018	2.13%
2024-11-08	7.750	-	7.900	7.760	7.900	17,500	137,935	7.8820	7.659	-	7.807	7.669	7.807	17,708	7.7894	-0.96%
2024-11-07	7.825	7.800	7.900	7.660	7.825	7,250	55,838	7.7018	7.733	7.708	7.807	7.570	7.733	7,336	7.6113	2.89%
2024-11-06	7.605	7.500	7.900	-	-	0	0	-	7.516	7.412	7.807	-	-	0	-	-1.68%
2024-11-05	7.735	7.110	7.900	7.655	7.735	44,250	339,933	7.6821	7.644	7.027	7.807	7.565	7.644	44,776	7.5919	4.88%
2024-11-04	7.375	7.110	7.900	-	-	0	0	-	7.288	7.027	7.807	-	-	0	-	1.44%
2024-11-01	7.270	7.110	7.900	7.280	7.280	1,500	10,920	7.2800	7.185	7.027	7.807	7.195	7.195	1,518	7.1945	-1.62%
2024-10-31	7.390	7.110	7.900	7.365	7.390	2,750	20,266	7.3695	7.303	7.027	7.807	7.279	7.303	2,783	7.2829	0.41%
2024-10-30	7.360	7.280	7.900	-	-	0	0	-	7.274	7.195	7.807	-	-	0	-	-1.08%
2024-10-29	7.440	7.110	7.900	-	-	0	0	-	7.353	7.027	7.807	-	-	0	-	-1.06%
2024-10-28	7.520	7.110	7.900	-	-	0	0	-	7.432	7.027	7.807	-	-	0	-	0.47%
2024-10-25	7.485	7.110	7.900	-	-	0	0	-	7.397	7.027	7.807	-	-	0	-	1.63%
2024-10-24	7.365	7.110	7.900	7.365	7.365	58,500	430,852	7.3650	7.279	7.027	7.807	7.279	7.279	59,195	7.2785	-1.07%
2024-10-23	7.445	7.110	7.520	7.460	7.550	7,066	52,911	7.4881	7.358	7.027	7.432	7.372	7.461	7,150	7.4002	0.34%
2024-10-22	7.420	7.420	-	7.410	7.470	59,000	438,940	7.4397	7.333	7.333	-	7.323	7.382	59,701	7.3523	-0.34%
2024-10-21	7.445	7.110	7.445	7.445	7.575	118,250	892,783	7.5500	7.358	7.027	7.358	7.358	7.486	119,655	7.4613	-0.13%
2024-10-18	7.455	6.970	-	7.125	7.450	4,250	30,677	7.2181	7.367	6.888	-	7.041	7.363	4,301	7.1333	7.65%
2024-10-17	6.925	6.800	-	6.925	7.150	20,500	146,327	7.1379	6.844	6.720	-	6.844	7.066	20,744	7.0541	-1.28%
2024-10-16	7.015	-	-	7.000	7.110	35,000	248,440	7.0983	6.933	-	-	6.918	7.027	35,416	7.0149	-1.75%
2024-10-15	7.140	7.000	-	7.140	7.305	37,000	265,818	7.1843	7.056	6.918	-	7.056	7.219	37,440	7.0999	-3.05%
2024-10-14	7.365	7.000	-	7.250	7.365	2,350	17,087	7.2711	7.279	6.918	-	7.165	7.279	2,378	7.1857	-2.90%
2024-10-10	7.585	7.400	-	7.620	7.745	28,750	222,606	7.7428	7.496	7.313	-	7.531	7.654	29,092	7.6519	1.13%
2024-10-09	7.500	7.500	8.015	7.470	8.050	546,250	4,220,617	7.7265	7.412	7.412	7.921	7.382	7.955	552,741	7.6358	-8.98%
2024-10-08	8.240	8.000	8.240	8.240	9.055	38,978	337,389	8.6559	8.143	7.906	8.143	8.143	8.949	39,441	8.5542	-8.44%
2024-10-07	9.000	8.890	-	8.655	9.000	335,500	2,943,451	8.7733	8.894	8.786	-	8.553	8.894	339,487	8.6703	7.14%
2024-10-04	8.400	8.305	8.400	8.175	8.440	223,250	1,869,553	8.3743	8.301	8.207	8.301	8.079	8.341	225,903	8.2759	2.75%
2024-10-03	8.175	-	-	8.000	8.400	62,500	508,290	8.1326	8.079	-	-	7.906	8.301	63,243	8.0371	-2.45%
2024-10-02	8.380	7.650	8.380	7.765	8.415	574,250	4,711,162	8.2040	8.282	7.560	8.282	7.674	8.316	581,074	8.1077	11.36%
2024-09-30	7.525	6.410	8.000	7.100	7.575	67,250	503,003	7.4796	7.437	6.335	7.906	7.017	7.486	68,049	7.3918	9.22%
2024-09-27	6.890	6.410	6.890	6.655	6.890	87,500	583,422	6.6677	6.809	6.335	6.809	6.577	6.809	88,540	6.5894	7.40%
2024-09-26	6.415	-	-	-	-	2,750	17,256	6.2749	6.340	-	-	-	-	2,783	6.2012	4.65%
2024-09-25	6.130	-	-	-	-	0	0	-	6.058	-	-	-	-	0	-	1.57%
2024-09-24	6.035	-	6.610	-	-	0	0	-	5.964	-	6.532	-	-	0	-	3.69%
2024-09-23	5.820	-	6.500	5.815	5.890	36,589	213,893	5.8458	5.752	-	6.424	5.747	5.821	37,024	5.7772	0.34%
2024-09-20	5.800	-	6.500	5.800	5.800	45,750	265,350	5.8000	5.732	-	6.424	5.732	5.732	46,294	5.7319	-0.17%
2024-09-19	5.810	-	6.500	-	-	0	0	-	5.742	-	6.424	-	-	0	-	1.22%
2024-09-17	5.740	-	6.500	-	-	0	0	-	5.673	-	6.424	-	-	0	-	0.26%
2024-09-16	5.725	-	6.500	-	-	0	0	-	5.658	-	6.424	-	-	0	-	0.00%
2024-09-13	5.725	-	5.765	5.760	5.760	30,000	172,800	5.7600	5.658	-	5.697	5.692	5.692	30,357	5.6924	-0.78%
2024-09-12	5.770	-	6.500	-	-	0	0	-	5.702	-	6.424	-	-	0	-	0.00%
2024-09-11	5.770	-	6.500	-	-	0	0	-	5.702	-	6.424	-	-	0	-	1.23%
2024-09-10	5.700	-	6.500	5.700	5.700	40,500	230,850	5.7000	5.633	-	6.424	5.633	5.633	40,981	5.6331	-0.18%
2024-09-09	5.710	5.600	5.710	5.740	5.740	24,300	139,129	5.7255	5.643	5.534	5.643	5.673	5.673	24,589	5.6582	-2.14%
2024-09-05	5.835	-	6.500	5.825	5.825	1,000	5,825	5.8250	5.766	-	6.424	5.757	5.757	1,012	5.7566	0.52%
2024-09-04	5.805	5.600	6.500	-	-	0	0	-	5.737	5.534	6.424	-	-	0	-	0.09%
2024-09-03	5.800	-	6.500	-	-	0	0	-	5.732	-	6.424	-	-	0	-	0.69%
2024-09-02	5.760	-	6.500	-	-	0	0	-	5.692	-	6.424	-	-	0	-	-2.62%
2024-08-30	5.915	-	6.480	5.915	5.920	3,500	20,712	5.9177	5.846	-	6.404	5.846	5.850	3,542	5.8482	2.87%
2024-08-29	5.750	-	6.480	-	-	0	0	-	5.682	-	6.404	-	-	0	-	0.79%
2024-08-28	5.705	-	6.480	-	-	0	0	-	5.638	-	6.404	-	-	0	-	-0.52%
2024-08-27	5.735	-	5.740	5.740	5.740	7,500	43,050	5.7400	5.668	-	5.673	5.673	5.673	7,589	5.6726	-0.17%
2024-08-26	5.745	5.740	6.480	-	-	0	0	-	5.678	5.673	6.404	-	-	0	-	0.09%
2024-08-23	5.740	-	6.480	-	-	0	0	-	5.673	-	6.404	-	-	0	-	0.00%
2024-08-22	5.740	-	5.770	-	-	0	0	-	5.673	-	5.702	-	-	0	-	-0.52%
2024-08-21	5.770	-	5.815	5.805	5.810	16,342	94,867	5.8051	5.702	-	5.747	5.737	5.742	16,536	5.7369	-0.35%
2024-08-20	5.790	5.700	6.480	-	-	0	0	-	5.722	5.633	6.404	-	-	0	-	-1.11%
2024-08-19	5.855	5.700	6.480	5.825	5.855	11,500	67,287	5.8510	5.786	5.633	6.404	5.757	5.786	11,637	5.7823	0.52%
2024-08-16	5.825	5.700	6.000	-	-	0	0	-	5.757	5.633	5.930	-	-	0	-	0.00%
2024-08-15	5.825	5.700	6.000	5.815	5.815	10,000	58,150	5.8150	5.757	5.633	5.930	5.747	5.747	10,119	5.7467	0.17%
2024-08-14	5.815	5.700	6.000	-	-	0	0	-	5.747	5.633	5.930	-	-	0	-	-0.09%
2024-08-13	5.820	5.700	6.000	-	-	0	0	-	5.752	5.633	5.930	-	-	0	-	0.17%
2024-08-12	5.810	5.700	6.000	-	-	0	0	-	5.742	5.633	5.930	-	-	0	-	-0.34%
2024-08-09	5.830	5.700	6.480	-	-	0	0	-	5.762	5.633	6.404	-	-	0	-	-0.68%
2024-08-08	5.870	5.700	6.480	-	-	20,000	117,300	5.8650	5.801	5.633	6.404	-	-	20,238	5.7961	0.00%
2024-08-07	5.870	5.700	6.480	5.895	5.895	1,011	5,959	5.8942	5.801	5.633	6.404	5.826	5.826	1,023	5.8249	-0.51%
2024-08-06	5.900	5.700	6.480	-	-	0	0	-	5.831	5.633	6.404	-	-	0	-	0.00%
2024-08-05	5.900	-	6.480	5.910	5.940	3,000	17,737	5.9123	5.831	-	6.404	5.841	5.870	3,036	5.8429	-0.67%
2024-08-02	5.940	-	6.480	-	-	0	0	-	5.870	-	6.404	-	-	0	-	-0.92%
2024-08-01	5.995	-	6.500	-	-	0	0	-	5.925	-	6.424	-	-	0	-	-1.32%
2024-07-31	6.075	-	6.500	6.000	6.025	25,000	150,012	6.0005	6.004	-	6.424	5.930	5.954	25,297	5.9300	4.92%
2024-07-30	5.790	-	6.500	5.790	5.790	250	1,447	5.7880	5.722	-	6.424	5.722	5.722	253	5.7200	-0.60%
2024-07-29	5.825	-	6.500	-	-	0	0	-	5.757	-	6.424	-	-	0	-	-0.68%
2024-07-26	5.865	-	6.200	5.835	5.835	500	2,917	5.8340	5.796	-	6.127	5.766	5.766	506	5.7655	0.86%
2024-07-25	5.815	-	6.200	-	-	0	0	-	5.747	-	6.127	-	-	0	-	0.61%
2024-07-24	5.780	-	6.200	-	-	0	0	-	5.712	-	6.127	-	-	0	-	-1.53%
2024-07-23	5.870	-	5.960	5.900	5.900	500	2,950	5.9000	5.801	-	5.890	5.831	5.831	506	5.8307	-2.81%
2024-07-22	6.040	-	6.055	6.060	6.060	577	3,496	6.0589	5.969	-	5.984	5.989	5.989	584	5.9878	0.50%
2024-07-19	6.010	-	6.200	6.000	6.010	25,000	150,200	6.0080	5.939	-	6.127	5.930	5.939	25,297	5.9374	0.42%
2024-07-18	5.985	-	6.200	5.900	5.900	500	2,950	5.9000	5.915	-	6.127	5.831	5.831	506	5.8307	0.84%
2024-07-17	5.935	-	6.200	5.905	5.945	46,750	277,458	5.9349	5.865	-	6.127	5.836	5.875	47,306	5.8652	0.51%
2024-07-16	5.905	-	6.200	5.885	5.885	750	4,413	5.8840	5.836	-	6.127	5.816	5.816	759	5.8149	-0.08%
2024-07-15	5.910	-	6.200	-	-	0	0	-	5.841	-	6.127	-	-	0	-	-1.17%
2024-07-12	5.980	-	6.200	5.980	5.980	750	4,485	5.9800	5.910	-	6.127	5.910	5.910	759	5.9098	0.84%
2024-07-11	5.930	5.930	6.200	5.925	5.930	3,000	17,785	5.9283	5.860	5.860	6.127	5.855	5.860	3,036	5.8587	1.54%
2024-07-10	5.840	-	6.200	5.870	5.870	500	2,935	5.8700	5.771	-	6.127	5.801	5.801	506	5.8011	-0.51%
2024-07-09	5.870	-	6.200	5.870	5.870	3,000	17,610	5.8700	5.801	-	6.127	5.801	5.801	3,036	5.8011	1.21%
2024-07-08	5.800	-	6.200	5.805	5.830	2,519	14,667	5.8225	5.732	-	6.127	5.737	5.762	2,549	5.7542	-1.19%
2024-07-05	5.870	5.870	6.200	5.800	5.800	10,000	58,000	5.8000	5.801	5.801	6.127	5.732	5.732	10,119	5.7319	0.51%
2024-07-04	5.840	-	6.200	-	-	0	0	-	5.771	-	6.127	-	-	0	-	-1.18%
2024-07-03	5.910	-	6.200	5.925	5.925	750	4,443	5.9240	5.841	-	6.127	5.855	5.855	759	5.8544	-0.51%
2024-07-02	5.940	-	6.200	-	-	0	0	-	5.870	-	6.127	-	-	0	-	-1.25%
2024-06-28	6.015	-	6.200	-	-	0	0	-	5.944	-	6.127	-	-	0	-	-0.58%
2024-06-27	6.050	-	6.610	6.050	6.055	19,750	119,508	6.0510	5.979	-	6.532	5.979	5.984	19,985	5.9800	-1.06%
2024-06-26	6.115	6.115	6.610	6.015	6.015	1,000	6,015	6.0150	6.043	6.043	6.532	5.944	5.944	1,012	5.9444	1.66%
2024-06-25	6.015	-	6.610	6.000	6.030	3,750	22,552	6.0139	5.944	-	6.532	5.930	5.959	3,795	5.9432	-1.47%
2024-06-24	6.105	6.000	6.610	6.135	6.145	823	5,052	6.1385	6.033	5.930	6.532	6.063	6.073	833	6.0664	-1.37%
2024-06-21	6.190	-	6.610	-	-	0	0	-	6.117	-	6.532	-	-	0	-	0.00%
2024-06-20	6.190	-	6.610	6.190	6.255	44,750	279,741	6.2512	6.117	-	6.532	6.117	6.182	45,282	6.1778	-1.20%
2024-06-19	6.265	-	6.290	6.245	6.315	185,250	1,161,675	6.2709	6.191	-	6.216	6.172	6.241	187,451	6.1972	-0.95%
2024-06-18	6.325	-	6.320	6.325	6.340	3,465,000	21,942,018	6.3325	6.251	-	6.246	6.251	6.266	3,506,177	6.2581	-0.47%
2024-06-17	6.355	-	6.610	-	-	0	0	-	6.280	-	6.532	-	-	0	-	-0.16%
2024-06-14	6.365	-	6.610	-	-	0	0	-	6.290	-	6.532	-	-	0	-	0.00%
2024-06-13	6.365	-	6.610	6.350	6.395	578,750	3,688,237	6.3728	6.290	-	6.532	6.275	6.320	585,628	6.2979	-0.08%
2024-06-12	6.370	-	7.100	-	-	0	0	-	6.295	-	7.017	-	-	0	-	0.00%
2024-06-11	6.370	-	7.100	6.270	6.370	206,750	1,313,482	6.3530	6.295	-	7.017	6.196	6.295	209,207	6.2784	0.79%
2024-06-07	6.320	-	7.220	6.310	6.400	15,207	97,158	6.3890	6.246	-	7.135	6.236	6.325	15,388	6.3140	-1.48%
2024-06-06	6.415	6.360	7.220	6.405	6.430	30,000	192,400	6.4133	6.340	6.285	7.135	6.330	6.354	30,357	6.3380	-1.61%
2024-06-05	6.520	6.360	7.220	-	-	0	0	-	6.443	6.285	7.135	-	-	0	-	-0.08%
2024-06-04	6.525	6.360	6.650	-	-	0	0	-	6.448	6.285	6.572	-	-	0	-	0.93%
2024-06-03	6.465	6.360	6.650	6.465	6.465	11,500	74,347	6.4650	6.389	6.285	6.572	6.389	6.389	11,637	6.3890	-0.08%
2024-05-31	6.470	6.465	6.650	6.465	6.565	25,000	162,633	6.5053	6.394	6.389	6.572	6.389	6.488	25,297	6.4289	-0.38%
2024-05-30	6.495	6.465	6.650	6.465	6.645	176,250	1,146,082	6.5026	6.419	6.389	6.572	6.389	6.567	178,344	6.4262	0.54%
2024-05-29	6.460	6.360	6.490	6.485	6.485	30,000	194,550	6.4850	6.384	6.285	6.414	6.409	6.409	30,357	6.4088	0.31%
2024-05-28	6.440	6.360	6.445	-	-	0	0	-	6.364	6.285	6.369	-	-	0	-	-0.23%
2024-05-27	6.455	6.360	7.220	-	-	0	0	-	6.379	6.285	7.135	-	-	0	-	0.39%
2024-05-24	6.430	6.360	6.445	6.430	6.510	32,000	205,920	6.4350	6.354	6.285	6.369	6.354	6.434	32,380	6.3594	-1.91%
2024-05-23	6.555	6.510	-	6.585	6.585	302	1,988	6.5828	6.478	6.434	-	6.508	6.508	306	6.5055	-1.35%
2024-05-22	6.645	6.360	-	-	-	0	0	-	6.567	6.285	-	-	-	0	-	0.00%
2024-05-21	6.645	6.360	-	-	-	0	0	-	6.567	6.285	-	-	-	0	-	-1.19%
2024-05-20	6.725	6.360	-	-	-	0	0	-	6.646	6.285	-	-	-	0	-	-0.07%
2024-05-17	6.730	6.625	-	6.625	6.625	15,750	104,343	6.6250	6.651	6.547	-	6.547	6.547	15,937	6.5471	0.67%
2024-05-16	6.685	6.360	-	6.700	6.700	3,000	20,100	6.7000	6.606	6.285	-	6.621	6.621	3,036	6.6213	-0.89%
2024-05-14	6.745	6.360	-	-	-	0	0	-	6.666	6.285	-	-	-	0	-	0.30%
2024-05-13	6.725	6.360	-	6.725	6.725	6,250	42,031	6.7250	6.646	6.285	-	6.646	6.646	6,324	6.6460	-0.96%
2024-05-10	6.790	6.360	-	6.790	6.810	1,250	8,492	6.7936	6.710	6.285	-	6.710	6.730	1,265	6.7138	-1.24%
2024-05-09	6.875	6.360	-	-	-	0	0	-	6.794	6.285	-	-	-	0	-	1.03%
2024-05-08	6.805	6.360	-	6.835	6.865	62,156	426,673	6.8646	6.725	6.285	-	6.755	6.784	62,895	6.7839	-1.02%
2024-05-07	6.875	6.360	-	6.870	6.875	32,000	219,997	6.8749	6.794	6.285	-	6.789	6.794	32,380	6.7942	-0.07%
2024-05-06	6.880	6.360	-	6.880	6.880	5,000	34,400	6.8800	6.799	6.285	-	6.799	6.799	5,059	6.7992	0.81%
2024-05-03	6.825	6.825	-	6.810	6.820	71,000	483,840	6.8146	6.745	6.745	-	6.730	6.740	71,844	6.7346	1.56%
2024-05-02	6.720	6.360	-	6.650	6.680	1,500	10,012	6.6747	6.641	6.285	-	6.572	6.602	1,518	6.5963	0.60%
2024-04-30	6.680	6.360	-	-	-	0	0	-	6.602	6.285	-	-	-	0	-	-0.37%
2024-04-29	6.705	6.500	-	6.500	6.500	100,000	650,000	6.5000	6.626	6.424	-	6.424	6.424	101,188	6.4237	3.15%
2024-04-26	6.500	6.500	-	6.410	6.440	3,000	19,267	6.4223	6.424	6.424	-	6.335	6.364	3,036	6.3469	1.96%
2024-04-25	6.375	-	-	6.375	6.375	500	3,187	6.3740	6.300	-	-	6.300	6.300	506	6.2991	0.47%
2024-04-24	6.345	6.040	-	-	-	0	0	-	6.270	5.969	-	-	-	0	-	0.32%
2024-04-23	6.325	6.040	-	6.310	6.310	314	1,981	6.3089	6.251	5.969	-	6.236	6.236	318	6.2348	0.08%
2024-04-22	6.320	6.040	-	-	-	0	0	-	6.246	5.969	-	-	-	0	-	0.48%
2024-04-19	6.290	6.200	-	6.290	6.315	1,750	11,020	6.2971	6.216	6.127	-	6.216	6.241	1,771	6.2232	-1.80%
2024-04-18	6.405	6.200	-	6.450	6.450	250	1,612	6.4480	6.330	6.127	-	6.374	6.374	253	6.3723	-0.39%
2024-04-17	6.430	-	-	6.335	6.430	71,250	451,487	6.3367	6.354	-	-	6.261	6.354	72,097	6.2622	2.72%
2024-04-16	6.260	-	-	-	-	0	0	-	6.186	-	-	-	-	0	-	-2.19%
2024-04-15	6.400	-	-	-	-	0	0	-	6.325	-	-	-	-	0	-	0.63%
2024-04-12	6.360	-	-	-	-	0	0	-	6.285	-	-	-	-	0	-	-0.86%
2024-04-11	6.415	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	-0.08%
2024-04-10	6.420	-	-	-	-	0	0	-	6.345	-	-	-	-	0	-	-1.31%
2024-04-09	6.505	6.210	-	6.450	6.470	9,944	64,154	6.4515	6.429	6.137	-	6.374	6.394	10,062	6.3758	0.85%
2024-04-08	6.450	6.210	-	-	-	0	0	-	6.374	6.137	-	-	-	0	-	-1.60%
2024-04-05	6.555	6.210	6.585	-	-	0	0	-	6.478	6.137	6.508	-	-	0	-	0.00%
2024-04-03	6.555	-	-	-	-	0	0	-	6.478	-	-	-	-	0	-	-0.46%
2024-04-02	6.585	6.100	-	6.585	6.585	750	4,938	6.5840	6.508	6.028	-	6.508	6.508	759	6.5067	2.01%
2024-03-28	6.455	6.100	6.565	6.455	6.455	30,000	193,650	6.4550	6.379	6.028	6.488	6.379	6.379	30,357	6.3792	1.33%
2024-03-27	6.370	6.100	-	6.370	6.480	65,750	425,333	6.4689	6.295	6.028	-	6.295	6.404	66,531	6.3930	-2.90%
2024-03-26	6.560	6.100	-	6.560	6.560	32,750	214,840	6.5600	6.483	6.028	-	6.483	6.483	33,139	6.4830	-0.53%
2024-03-25	6.595	6.100	-	6.650	6.650	5,000	33,250	6.6500	6.518	6.028	-	6.572	6.572	5,059	6.5719	-1.57%
2024-03-22	6.700	6.640	-	-	-	0	0	-	6.621	6.562	-	-	-	0	-	-2.05%
2024-03-21	6.840	6.100	-	6.870	6.870	289	1,985	6.8685	6.760	6.028	-	6.789	6.789	292	6.7878	-0.15%
2024-03-20	6.850	6.100	-	-	-	0	0	-	6.770	6.028	-	-	-	0	-	0.00%
2024-03-19	6.850	6.100	-	6.855	6.880	37,500	257,993	6.8798	6.770	6.028	-	6.774	6.799	37,946	6.7990	-1.01%
2024-03-18	6.920	6.920	-	-	-	0	0	-	6.839	6.839	-	-	-	0	-	1.76%
2024-03-15	6.800	6.100	-	6.725	6.730	108,250	728,361	6.7285	6.720	6.028	-	6.646	6.651	109,536	6.6495	0.00%
2024-03-14	6.800	6.500	-	6.800	6.800	1,500	10,200	6.8000	6.720	6.424	-	6.720	6.720	1,518	6.7201	-0.73%
2024-03-13	6.850	6.100	-	-	-	0	0	-	6.770	6.028	-	-	-	0	-	-0.22%
2024-03-12	6.865	6.100	-	-	-	0	0	-	6.784	6.028	-	-	-	0	-	1.18%
2024-03-11	6.785	6.525	-	-	-	0	0	-	6.705	6.448	-	-	-	0	-	3.83%
2024-03-08	6.535	6.100	-	6.535	6.535	33,000	215,655	6.5350	6.458	6.028	-	6.458	6.458	33,392	6.4583	0.62%
2024-03-07	6.495	6.100	-	6.495	6.645	3,676	24,376	6.6311	6.419	6.028	-	6.419	6.567	3,720	6.5532	-2.26%
2024-03-06	6.645	6.100	-	-	-	0	0	-	6.567	6.028	-	-	-	0	-	0.00%
2024-03-05	6.645	6.100	-	6.645	6.680	102,500	682,162	6.6552	6.567	6.028	-	6.567	6.602	103,718	6.5771	-0.67%
2024-03-04	6.690	-	-	6.635	6.645	42,750	283,838	6.6395	6.611	-	-	6.557	6.567	43,258	6.5615	0.68%
2024-03-01	6.645	6.565	-	-	-	0	0	-	6.567	6.488	-	-	-	0	-	0.99%
2024-02-29	6.580	6.480	-	-	-	0	0	-	6.503	6.404	-	-	-	0	-	2.89%
2024-02-28	6.395	6.385	-	6.640	6.685	163,750	1,091,721	6.6670	6.320	6.310	-	6.562	6.606	165,696	6.5887	-2.66%
2024-02-27	6.570	6.100	-	6.475	6.475	43,500	281,662	6.4750	6.493	6.028	-	6.399	6.399	44,017	6.3989	1.94%
2024-02-26	6.445	6.100	-	6.445	6.445	7,500	48,337	6.4449	6.369	6.028	-	6.369	6.369	7,589	6.3692	0.86%
2024-02-23	6.390	6.320	-	6.350	6.370	33,312	212,134	6.3681	6.315	6.246	-	6.275	6.295	33,708	6.2933	0.16%
2024-02-22	6.380	6.100	-	6.365	6.380	33,500	213,280	6.3666	6.305	6.028	-	6.290	6.305	33,898	6.2918	0.31%
2024-02-21	6.360	6.100	6.500	6.250	6.450	61,000	387,380	6.3505	6.285	6.028	6.424	6.177	6.374	61,725	6.2759	1.52%
2024-02-20	6.265	-	-	6.235	6.265	40,750	254,398	6.2429	6.191	-	-	6.162	6.191	41,234	6.1696	0.16%
2024-02-19	6.255	-	-	-	-	0	0	-	6.182	-	-	-	-	0	-	-1.34%
2024-02-16	6.340	-	-	6.265	6.305	40,677	255,685	6.2857	6.266	-	-	6.191	6.231	41,160	6.2119	1.85%
2024-02-15	6.225	-	6.265	6.160	6.160	250	1,540	6.1600	6.152	-	6.191	6.088	6.088	253	6.0877	0.24%
2024-02-14	6.210	-	-	6.115	6.115	1,000	6,115	6.1150	6.137	-	-	6.043	6.043	1,012	6.0432	0.16%
2024-02-09	6.200	-	-	-	-	0	0	-	6.127	-	-	-	-	0	-	-0.72%
2024-02-08	6.245	-	-	6.300	6.310	30,250	190,577	6.3001	6.172	-	-	6.226	6.236	30,609	6.2261	1.54%
2024-02-07	6.150	-	-	6.015	6.195	8,974	54,850	6.1121	6.078	-	-	5.944	6.122	9,081	6.0403	3.71%
2024-02-06	5.930	-	-	5.700	5.865	7,750	44,328	5.7197	5.860	-	-	5.633	5.796	7,842	5.6526	7.72%
2024-02-05	5.505	-	-	5.400	5.405	15,000	81,025	5.4017	5.440	-	-	5.337	5.342	15,178	5.3382	-2.82%
2024-02-02	5.665	-	-	5.765	5.770	354,000	2,042,030	5.7684	5.598	-	-	5.697	5.702	358,207	5.7007	-2.83%
2024-02-01	5.830	-	-	5.835	5.835	30,000	175,050	5.8350	5.762	-	-	5.766	5.766	30,357	5.7665	0.34%
2024-01-31	5.810	-	-	5.815	5.815	750	4,361	5.8147	5.742	-	-	5.747	5.747	759	5.7464	-2.11%
2024-01-30	5.935	-	-	6.000	6.050	9,500	57,225	6.0237	5.865	-	-	5.930	5.979	9,613	5.9529	-2.63%
2024-01-29	6.095	-	-	6.230	6.230	4,500	28,035	6.2300	6.023	-	-	6.157	6.157	4,553	6.1568	-2.48%
2024-01-26	6.250	-	-	6.250	6.385	278,500	1,753,885	6.2976	6.177	-	-	6.177	6.310	281,810	6.2237	-3.10%
2024-01-25	6.450	-	-	-	-	1,250	8,037	6.4296	6.374	-	-	-	-	1,265	6.3541	1.34%
2024-01-24	6.365	6.100	-	6.165	6.275	78,250	485,728	6.2074	6.290	6.028	-	6.093	6.201	79,180	6.1345	1.43%
2024-01-23	6.275	6.200	-	6.195	6.320	73,250	455,961	6.2247	6.201	6.127	-	6.122	6.246	74,120	6.1516	1.29%
2024-01-22	6.195	6.080	-	6.165	6.370	81,311	502,471	6.1796	6.122	6.009	-	6.093	6.295	82,277	6.1070	-3.65%
2024-01-19	6.430	-	6.520	-	-	0	0	-	6.354	-	6.443	-	-	0	-	0.00%
2024-01-18	6.430	-	-	6.400	6.400	10,000	64,000	6.4000	6.354	-	-	6.325	6.325	10,119	6.3248	0.00%
2024-01-17	6.430	-	6.455	6.490	6.635	10,000	65,395	6.5395	6.354	-	6.379	6.414	6.557	10,119	6.4627	-2.94%
2024-01-16	6.625	-	6.630	-	-	0	0	-	6.547	-	6.552	-	-	0	-	-0.08%
2024-01-15	6.630	6.600	6.680	-	-	0	0	-	6.552	6.522	6.602	-	-	0	-	-0.75%
2024-01-12	6.680	-	-	6.705	6.705	1,000	6,705	6.7050	6.602	-	-	6.626	6.626	1,012	6.6263	-0.37%
2024-01-11	6.705	-	-	6.625	6.625	500	3,312	6.6240	6.626	-	-	6.547	6.547	506	6.5462	1.51%
2024-01-10	6.605	6.605	-	-	-	334	2,135	6.3922	6.527	6.527	-	-	-	338	6.3171	0.00%
2024-01-09	6.605	-	-	6.605	6.660	4,500	29,750	6.6111	6.527	-	-	6.527	6.582	4,553	6.5335	-0.75%
2024-01-08	6.655	-	6.810	6.720	6.720	667	4,482	6.7196	6.577	-	6.730	6.641	6.641	675	6.6407	-1.99%
2024-01-05	6.790	-	6.890	6.800	6.800	10,000	68,000	6.8000	6.710	-	6.809	6.720	6.720	10,119	6.7201	-1.38%
2024-01-04	6.885	-	-	-	-	0	0	-	6.804	-	-	-	-	0	-	-1.57%
2024-01-03	6.995	-	-	7.000	7.000	40,000	280,000	7.0000	6.913	-	-	6.918	6.918	40,475	6.9178	-0.99%
2024-01-02	7.065	7.000	-	7.100	7.130	387,000	2,756,057	7.1216	6.982	6.918	-	7.017	7.046	391,599	7.0380	-1.40%
2023-12-29	7.165	-	-	7.110	7.170	149,250	1,068,077	7.1563	7.081	-	-	7.027	7.086	151,024	7.0723	0.77%
2023-12-28	7.110	-	-	-	-	0	0	-	7.027	-	-	-	-	0	-	2.97%
2023-12-27	6.905	-	-	-	-	0	0	-	6.824	-	-	-	-	0	-	-0.07%
2023-12-22	6.910	-	-	6.910	6.910	6,250	43,187	6.9099	6.829	-	-	6.829	6.829	6,324	6.8288	-0.29%
2023-12-21	6.930	-	-	6.870	6.935	54,039	374,172	6.9241	6.849	-	-	6.789	6.854	54,681	6.8428	0.80%
2023-12-20	6.875	-	6.915	6.900	6.900	5,250	36,225	6.9000	6.794	-	6.834	6.819	6.819	5,312	6.8190	-0.87%
2023-12-19	6.935	-	-	6.935	6.935	2,750	19,071	6.9349	6.854	-	-	6.854	6.854	2,783	6.8535	-0.14%
2023-12-18	6.945	6.895	-	-	-	0	0	-	6.863	6.814	-	-	-	0	-	-1.84%
2023-12-15	7.075	-	-	-	-	0	0	-	6.992	-	-	-	-	0	-	-0.14%
2023-12-14	7.085	-	-	-	-	0	0	-	7.002	-	-	-	-	0	-	0.00%
2023-12-13	7.085	-	-	-	-	0	0	-	7.002	-	-	-	-	0	-	-1.05%
2023-12-12	7.160	-	-	7.165	7.165	500	3,582	7.1640	7.076	-	-	7.081	7.081	506	7.0799	-0.14%
2023-12-11	7.170	7.020	-	7.020	7.170	8,000	57,210	7.1513	7.086	6.938	-	6.938	7.086	8,095	7.0673	1.06%
2023-12-08	7.095	-	-	7.095	7.095	1,500	10,642	7.0947	7.012	-	-	7.012	7.012	1,518	7.0113	0.35%
2023-12-07	7.070	7.070	-	7.035	7.060	6,385	44,938	7.0381	6.987	6.987	-	6.952	6.977	6,461	6.9554	-0.77%
2023-12-06	7.125	7.100	-	7.140	7.140	5,000	35,700	7.1400	7.041	7.017	-	7.056	7.056	5,059	7.0561	0.56%
2023-12-05	7.085	-	-	-	-	0	0	-	7.002	-	-	-	-	0	-	-2.01%
2023-12-04	7.230	-	-	-	-	0	0	-	7.145	-	-	-	-	0	-	-0.82%
2023-12-01	7.290	-	7.400	-	-	0	0	-	7.204	-	7.313	-	-	0	-	0.00%
2023-11-30	7.290	-	7.400	7.280	7.290	47,500	346,105	7.2864	7.204	-	7.313	7.195	7.204	48,064	7.2008	-0.21%
2023-11-29	7.305	-	7.400	-	-	0	0	-	7.219	-	7.313	-	-	0	-	0.00%
2023-11-28	7.305	-	7.400	7.305	7.305	1,000	7,305	7.3050	7.219	-	7.313	7.219	7.219	1,012	7.2192	0.69%
2023-11-27	7.255	-	-	-	-	0	0	-	7.170	-	-	-	-	0	-	0.00%
2023-11-24	7.255	-	-	7.255	7.295	6,250	45,403	7.2645	7.170	-	-	7.170	7.209	6,324	7.1792	-1.96%
2023-11-23	7.400	-	-	-	-	0	0	-	7.313	-	-	-	-	0	-	1.09%
2023-11-22	7.320	-	-	7.400	7.400	500	3,700	7.4000	7.234	-	-	7.313	7.313	506	7.3131	-1.48%
2023-11-21	7.430	-	7.600	7.495	7.500	2,765	20,736	7.4995	7.343	-	7.511	7.407	7.412	2,798	7.4114	0.27%
2023-11-20	7.410	7.330	7.500	7.345	7.395	6,429,500	47,208,906	7.3425	7.323	7.244	7.412	7.259	7.308	6,505,906	7.2563	1.51%
2023-11-17	7.300	-	7.500	-	-	0	0	-	7.214	-	7.412	-	-	0	-	0.14%
2023-11-16	7.290	-	7.500	7.400	7.400	6,750	49,950	7.4000	7.204	-	7.412	7.313	7.313	6,830	7.3131	-1.75%
2023-11-15	7.420	-	7.500	7.420	7.420	1,000	7,420	7.4200	7.333	-	7.412	7.333	7.333	1,012	7.3329	1.64%
2023-11-14	7.300	-	7.500	-	-	0	0	-	7.214	-	7.412	-	-	0	-	0.00%
2023-11-13	7.300	-	7.500	7.265	7.265	10,000	72,650	7.2650	7.214	-	7.412	7.180	7.180	10,119	7.1797	0.48%
2023-11-10	7.265	-	-	7.265	7.265	30,000	217,950	7.2650	7.180	-	-	7.180	7.180	30,357	7.1797	-1.02%
2023-11-09	7.340	-	-	7.340	7.340	2,000	14,680	7.3400	7.254	-	-	7.254	7.254	2,024	7.2538	-0.41%
2023-11-08	7.370	-	-	7.365	7.365	750	5,523	7.3640	7.283	-	-	7.279	7.279	759	7.2775	0.34%
2023-11-07	7.345	-	7.390	7.345	7.360	859	6,318	7.3551	7.259	-	7.303	7.259	7.274	869	7.2687	-0.34%
2023-11-06	7.370	-	7.400	-	-	0	0	-	7.283	-	7.313	-	-	0	-	3.29%
2023-11-03	7.135	-	-	-	-	0	0	-	7.051	-	-	-	-	0	-	1.21%
2023-11-02	7.050	-	-	-	-	0	0	-	6.967	-	-	-	-	0	-	-1.05%
2023-11-01	7.125	-	-	7.135	7.135	1,250	8,918	7.1344	7.041	-	-	7.051	7.051	1,265	7.0506	-0.21%
2023-10-31	7.140	-	-	7.140	7.140	11,500	82,110	7.1400	7.056	-	-	7.056	7.056	11,637	7.0561	-0.63%
2023-10-30	7.185	-	-	7.100	7.125	315,500	2,243,597	7.1112	7.101	-	-	7.017	7.041	319,249	7.0277	2.06%
2023-10-27	7.040	-	-	7.030	7.035	5,000	35,163	7.0326	6.957	-	-	6.947	6.952	5,059	6.9500	3.00%
2023-10-26	6.835	-	-	6.750	6.750	6,750	45,562	6.7499	6.755	-	-	6.671	6.671	6,830	6.6707	0.44%
2023-10-25	6.805	-	6.870	6.790	6.840	325,000	2,214,892	6.8151	6.725	-	6.789	6.710	6.760	328,862	6.7350	-0.95%
2023-10-24	6.870	-	7.000	6.865	6.885	8,038	55,186	6.8656	6.789	-	6.918	6.784	6.804	8,134	6.7850	-0.65%
2023-10-20	6.915	-	6.985	6.970	6.970	500	3,485	6.9700	6.834	-	6.903	6.888	6.888	506	6.8881	-1.50%
2023-10-19	7.020	-	7.105	7.020	7.085	6,000	42,445	7.0742	6.938	-	7.022	6.938	7.002	6,071	6.9911	-1.06%
2023-10-18	7.095	-	7.155	7.100	7.100	250	1,775	7.1000	7.012	-	7.071	7.017	7.017	253	7.0166	-1.25%
2023-10-17	7.185	-	-	7.185	7.185	250	1,796	7.1840	7.101	-	-	7.101	7.101	253	7.0996	-0.14%
2023-10-16	7.195	-	-	7.200	7.300	16,000	116,205	7.2628	7.111	-	-	7.115	7.214	16,190	7.1775	-2.11%
2023-10-13	7.350	-	7.370	-	-	0	0	-	7.264	-	7.283	-	-	0	-	-0.54%
2023-10-12	7.390	7.390	7.445	-	-	0	0	-	7.303	7.303	7.358	-	-	0	-	0.61%
2023-10-11	7.345	-	7.425	-	-	0	0	-	7.259	-	7.338	-	-	0	-	0.75%
2023-10-10	7.290	-	-	7.290	7.380	77,250	565,605	7.3217	7.204	-	-	7.204	7.293	78,168	7.2358	-1.09%
2023-10-09	7.370	-	-	7.390	7.390	607	4,485	7.3888	7.283	-	-	7.303	7.303	614	7.3020	0.00%
2023-10-06	7.370	7.250	8.200	7.370	7.370	7,500	55,275	7.3700	7.283	7.165	8.104	7.283	7.283	7,589	7.2834	1.52%
2023-10-05	7.260	-	8.200	-	-	0	0	-	7.175	-	8.104	-	-	0	-	0.00%
2023-10-04	7.260	-	8.200	-	-	0	0	-	7.175	-	8.104	-	-	0	-	-0.89%
2023-10-03	7.325	-	8.200	7.520	7.520	250	1,880	7.5200	7.239	-	8.104	7.432	7.432	253	7.4317	-2.14%
2023-09-29	7.485	-	7.625	7.480	7.620	30,250	226,305	7.4812	7.397	-	7.535	7.392	7.531	30,609	7.3933	1.70%
2023-09-28	7.360	-	8.200	-	-	0	0	-	7.274	-	8.104	-	-	0	-	0.00%
2023-09-27	7.360	-	8.200	-	-	0	0	-	7.274	-	8.104	-	-	0	-	1.10%
2023-09-26	7.280	-	8.200	7.280	7.340	7,500	54,930	7.3240	7.195	-	8.104	7.195	7.254	7,589	7.2380	-0.61%
2023-09-25	7.325	-	8.200	7.325	7.325	1,500	10,987	7.3247	7.239	-	8.104	7.239	7.239	1,518	7.2386	-0.68%
2023-09-22	7.375	-	8.200	-	-	0	0	-	7.288	-	8.104	-	-	0	-	1.86%
2023-09-21	7.240	-	7.240	7.265	7.265	341	2,477	7.2639	7.155	-	7.155	7.180	7.180	345	7.1786	-0.82%
2023-09-20	7.300	-	8.200	-	-	0	0	-	7.214	-	8.104	-	-	0	-	-1.15%
2023-09-19	7.385	-	8.200	-	-	0	0	-	7.298	-	8.104	-	-	0	-	-0.54%
2023-09-18	7.425	-	8.200	-	-	0	0	-	7.338	-	8.104	-	-	0	-	0.00%
2023-09-15	7.425	-	8.200	-	-	0	0	-	7.338	-	8.104	-	-	0	-	0.00%
2023-09-14	7.425	-	7.425	-	-	0	0	-	7.338	-	7.338	-	-	0	-	-0.47%
2023-09-13	7.460	-	8.200	-	-	0	0	-	7.372	-	8.104	-	-	0	-	-0.86%
2023-09-12	7.525	-	8.200	7.525	7.550	2,750	20,737	7.5407	7.437	-	8.104	7.437	7.461	2,783	7.4522	-0.46%
2023-09-11	7.560	-	8.200	7.560	7.560	250	1,890	7.5600	7.471	-	8.104	7.471	7.471	253	7.4712	1.48%
2023-09-07	7.450	-	8.200	7.515	7.530	845	6,359	7.5254	7.363	-	8.104	7.427	7.442	855	7.4371	-1.97%
2023-09-06	7.600	-	8.200	7.600	7.640	2,250	17,150	7.6222	7.511	-	8.104	7.511	7.550	2,277	7.5327	-0.85%
2023-09-05	7.665	-	7.800	-	-	0	0	-	7.575	-	7.708	-	-	0	-	0.00%
2023-09-04	7.665	-	7.800	7.610	7.610	50,000	380,500	7.6100	7.575	-	7.708	7.521	7.521	50,594	7.5206	0.72%
2023-08-31	7.610	-	8.750	7.610	7.610	250	1,902	7.6080	7.521	-	8.647	7.521	7.521	253	7.5187	0.00%
2023-08-30	7.610	-	7.800	-	-	11,000	84,590	7.6900	7.521	-	7.708	-	-	11,131	7.5997	0.73%
2023-08-29	7.555	-	7.595	7.455	7.555	17,750	133,763	7.5359	7.466	-	7.506	7.367	7.466	17,961	7.4474	2.79%
2023-08-28	7.350	-	7.425	7.350	7.545	2,250	16,683	7.4147	7.264	-	7.338	7.264	7.456	2,277	7.3276	0.07%
2023-08-25	7.345	-	-	7.345	7.385	58,250	428,606	7.3580	7.259	-	-	7.259	7.298	58,942	7.2716	-1.54%
2023-08-24	7.460	7.405	-	7.305	7.460	14,048	105,064	7.4789	7.372	7.318	-	7.219	7.372	14,215	7.3911	2.40%
2023-08-23	7.285	-	-	7.275	7.290	4,000	29,118	7.2795	7.199	-	-	7.190	7.204	4,048	7.1940	-1.95%
2023-08-22	7.430	-	-	7.385	7.430	2,892,040	21,471,099	7.4242	7.343	-	-	7.298	7.343	2,926,408	7.3370	-0.60%
2023-08-21	7.475	-	7.550	7.555	7.570	3,709	27,788	7.4920	7.387	-	7.461	7.466	7.481	3,753	7.4041	-1.52%
2023-08-18	7.590	-	7.600	7.600	7.655	5,500	42,020	7.6400	7.501	-	7.511	7.511	7.565	5,565	7.5503	-0.33%
2023-08-17	7.615	-	8.750	7.615	7.615	750	5,711	7.6147	7.526	-	8.647	7.526	7.526	759	7.5252	-0.26%
2023-08-16	7.635	-	7.640	7.650	7.690	15,500	118,705	7.6584	7.545	-	7.550	7.560	7.600	15,684	7.5684	-0.59%
2023-08-15	7.680	-	7.780	7.640	7.745	6,250	48,177	7.7083	7.590	-	7.689	7.550	7.654	6,324	7.6178	-1.29%
2023-08-14	7.780	-	8.750	7.700	7.700	500	3,850	7.7000	7.689	-	8.647	7.610	7.610	506	7.6096	-1.21%
2023-08-11	7.875	-	8.115	7.875	7.875	250	1,968	7.8720	7.783	-	8.020	7.783	7.783	253	7.7796	-1.99%
2023-08-10	8.035	-	8.750	8.020	8.020	1,000	8,020	8.0200	7.941	-	8.647	7.926	7.926	1,012	7.9258	-0.06%
2023-08-09	8.040	-	8.100	8.030	8.040	33,500	269,305	8.0390	7.946	-	8.005	7.936	7.946	33,898	7.9445	0.82%
2023-08-08	7.975	-	8.750	7.975	8.000	23,750	189,450	7.9768	7.881	-	8.647	7.881	7.906	24,032	7.8832	-0.87%
2023-08-07	8.045	8.000	8.105	8.045	8.105	17,176	138,258	8.0495	7.951	7.906	8.010	7.951	8.010	17,380	7.9550	-1.29%
2023-08-04	8.150	-	8.750	-	-	0	0	-	8.054	-	8.647	-	-	0	-	0.74%
2023-08-03	8.090	8.080	8.750	8.060	8.105	1,162,800	9,381,977	8.0684	7.995	7.985	8.647	7.965	8.010	1,176,618	7.9737	-0.19%
2023-08-02	8.105	-	8.115	-	-	0	0	-	8.010	-	8.020	-	-	0	-	-0.43%
2023-08-01	8.140	8.060	8.750	8.115	8.420	16,250	132,732	8.1681	8.044	7.965	8.647	8.020	8.321	16,443	8.0722	-1.03%
2023-07-31	8.225	-	8.240	8.240	8.260	31,000	255,460	8.2406	8.128	-	8.143	8.143	8.163	31,368	8.1439	0.86%
2023-07-28	8.155	-	8.155	8.020	8.155	73,750	596,652	8.0902	8.059	-	8.059	7.926	8.059	74,626	7.9952	1.18%
2023-07-27	8.060	-	8.750	8.060	8.165	65,250	528,913	8.1059	7.965	-	8.647	7.965	8.069	66,025	8.0107	-0.62%
2023-07-26	8.110	-	8.750	8.110	8.110	3,250	26,357	8.1098	8.015	-	8.647	8.015	8.015	3,289	8.0146	-0.12%
2023-07-25	8.120	-	8.750	8.090	8.125	62,000	502,826	8.1101	8.025	-	8.647	7.995	8.030	62,737	8.0149	2.40%
2023-07-24	7.930	-	7.960	-	-	0	0	-	7.837	-	7.867	-	-	0	-	-1.18%
2023-07-21	8.025	-	8.750	8.005	8.090	29,180	233,652	8.0073	7.931	-	8.647	7.911	7.995	29,527	7.9132	0.31%
2023-07-20	8.000	-	8.750	8.030	8.095	1,809,750	14,541,353	8.0350	7.906	-	8.647	7.936	8.000	1,831,256	7.9406	0.63%
2023-07-19	7.950	-	8.160	7.950	8.000	2,414,750	19,221,942	7.9602	7.857	-	8.064	7.857	7.906	2,443,446	7.8667	-1.73%
2023-07-18	8.090	-	8.120	8.075	8.160	214,250	1,732,261	8.0852	7.995	-	8.025	7.980	8.064	216,796	7.9903	-1.70%
2023-07-14	8.230	-	-	8.230	8.230	1,000	8,230	8.2300	8.133	-	-	8.133	8.133	1,012	8.1333	0.00%
2023-07-13	8.230	-	-	-	-	0	0	-	8.133	-	-	-	-	0	-	1.29%
2023-07-12	8.125	-	8.185	8.125	8.135	2,000	16,252	8.1260	8.030	-	8.089	8.030	8.039	2,024	8.0306	0.06%
2023-07-11	8.120	-	8.185	8.050	8.150	52,500	427,660	8.1459	8.025	-	8.089	7.955	8.054	53,124	8.0502	1.18%
2023-07-10	8.025	-	-	-	-	0	0	-	7.931	-	-	-	-	0	-	0.88%
2023-07-07	7.955	-	-	7.975	7.995	21,937	175,374	7.9944	7.862	-	-	7.881	7.901	22,198	7.9006	-0.81%
2023-07-06	8.020	-	-	8.025	8.105	34,250	275,178	8.0344	7.926	-	-	7.931	8.010	34,657	7.9400	-1.23%
2023-07-05	8.120	-	8.195	8.135	8.135	500	4,067	8.1340	8.025	-	8.099	8.039	8.039	506	8.0385	-1.16%
2023-07-04	8.215	8.050	8.220	8.150	8.215	232,000	1,896,638	8.1752	8.119	7.955	8.123	8.054	8.119	234,757	8.0792	1.67%
2023-07-03	8.080	8.050	8.180	8.070	8.130	214,000	1,730,817	8.0879	7.985	7.955	8.084	7.975	8.035	216,543	7.9929	0.44%
2023-06-30	8.045	-	-	8.045	8.045	12,250	98,303	8.0247	7.951	-	-	7.951	7.951	12,396	7.9305	0.81%
2023-06-29	7.980	-	-	7.950	7.985	53,250	425,166	7.9843	7.886	-	-	7.857	7.891	53,883	7.8906	0.44%
2023-06-28	7.945	-	-	7.925	8.000	27,500	217,975	7.9264	7.852	-	-	7.832	7.906	27,827	7.8333	-0.69%
2023-06-27	8.000	7.995	-	7.900	7.970	4,500	35,880	7.9733	7.906	7.901	-	7.807	7.876	4,553	7.8797	0.88%
2023-06-26	7.930	-	-	7.930	7.945	1,500	11,902	7.9347	7.837	-	-	7.837	7.852	1,518	7.8415	-0.88%
2023-06-23	8.000	-	8.100	7.945	8.000	16,500	131,778	7.9865	7.906	-	8.005	7.852	7.906	16,696	7.8928	-1.36%
2023-06-21	8.110	-	9.500	8.110	8.230	3,173	25,832	8.1412	8.015	-	9.388	8.015	8.133	3,211	8.0456	-2.76%
2023-06-20	8.340	-	9.500	8.325	8.375	10,000	83,287	8.3287	8.242	-	9.388	8.227	8.277	10,119	8.2309	0.30%
2023-06-19	8.315	-	9.500	8.295	8.310	5,000	41,497	8.2994	8.217	-	9.388	8.198	8.212	5,059	8.2019	-0.36%
2023-06-16	8.345	-	9.500	8.345	8.425	65,500	551,070	8.4133	8.247	-	9.388	8.247	8.326	66,278	8.3145	0.66%
2023-06-15	8.290	8.275	-	8.255	8.300	41,000	339,291	8.2754	8.193	8.178	-	8.158	8.203	41,487	8.1782	1.91%
2023-06-14	8.135	-	-	8.135	8.300	1,250	10,292	8.2336	8.039	-	-	8.039	8.203	1,265	8.1369	0.87%
2023-06-13	8.065	-	-	7.995	7.995	1,250	9,993	7.9944	7.970	-	-	7.901	7.901	1,265	7.9005	0.44%
2023-06-12	8.030	-	-	-	-	0	0	-	7.936	-	-	-	-	0	-	0.00%
2023-06-09	8.030	-	-	-	-	0	0	-	7.936	-	-	-	-	0	-	0.75%
2023-06-08	7.970	-	-	7.970	7.970	750	5,977	7.9693	7.876	-	-	7.876	7.876	759	7.8757	-1.06%
2023-06-07	8.055	-	-	8.055	8.200	5,925	48,160	8.1283	7.960	-	-	7.960	8.104	5,995	8.0328	-0.98%
2023-06-06	8.135	-	-	8.170	8.315	12,000	98,558	8.2132	8.039	-	-	8.074	8.217	12,143	8.1167	-1.27%
2023-06-05	8.240	-	9.500	8.235	8.245	7,000	57,655	8.2364	8.143	-	9.388	8.138	8.148	7,083	8.1397	-1.08%
2023-06-02	8.330	-	-	8.300	8.350	24,000	199,520	8.3133	8.232	-	-	8.203	8.252	24,285	8.2157	1.03%
2023-06-01	8.245	-	-	8.195	8.320	111,000	918,942	8.2788	8.148	-	-	8.099	8.222	112,319	8.1815	0.67%
2023-05-31	8.190	-	8.300	8.155	8.235	19,500	160,098	8.2102	8.094	-	8.203	8.059	8.138	19,732	8.1137	-0.43%
2023-05-30	8.225	-	8.300	8.145	8.260	65,500	538,820	8.2263	8.128	-	8.203	8.049	8.163	66,278	8.1297	0.12%
2023-05-29	8.215	8.180	8.300	8.180	8.230	25,200	207,022	8.2152	8.119	8.084	8.203	8.084	8.133	25,499	8.1187	0.61%
2023-05-25	8.165	-	8.300	8.165	8.225	1,000	8,186	8.1860	8.069	-	8.203	8.069	8.128	1,012	8.0899	-0.73%
2023-05-24	8.225	-	8.300	8.195	8.195	1,000	8,195	8.1950	8.128	-	8.203	8.099	8.099	1,012	8.0988	-0.72%
2023-05-23	8.285	-	8.375	8.335	8.375	9,500	79,242	8.3413	8.188	-	8.277	8.237	8.277	9,613	8.2433	-1.13%
2023-05-22	8.380	-	9.500	8.350	8.415	11,412	95,480	8.3666	8.282	-	9.388	8.252	8.316	11,548	8.2684	0.24%
2023-05-19	8.360	-	9.500	8.340	8.365	5,000	41,806	8.3612	8.262	-	9.388	8.242	8.267	5,059	8.2630	-0.06%
2023-05-18	8.365	-	9.500	8.390	8.390	250	2,097	8.3880	8.267	-	9.388	8.291	8.291	253	8.2895	-0.06%
2023-05-17	8.370	-	9.500	8.360	8.435	2,061,500	17,239,565	8.3626	8.272	-	9.388	8.262	8.336	2,085,998	8.2644	-1.01%
2023-05-16	8.455	-	9.500	8.455	8.470	28,500	241,052	8.4580	8.356	-	9.388	8.356	8.371	28,839	8.3586	-0.29%
2023-05-15	8.480	-	9.500	8.405	8.445	5,000	42,117	8.4234	8.380	-	9.388	8.306	8.346	5,059	8.3245	0.00%
2023-05-12	8.480	8.440	9.500	-	-	0	0	-	8.380	8.341	9.388	-	-	0	-	-1.34%
2023-05-11	8.595	-	9.500	8.620	8.620	250	2,155	8.6200	8.494	-	9.388	8.519	8.519	253	8.5188	1.00%
2023-05-10	8.510	8.510	9.500	8.505	8.530	39,250	334,186	8.5143	8.410	8.410	9.388	8.405	8.430	39,716	8.4143	-0.64%
2023-05-09	8.565	-	9.500	8.585	8.585	30,750	263,988	8.5850	8.464	-	9.388	8.484	8.484	31,115	8.4842	-0.98%
2023-05-08	8.650	-	9.500	8.615	8.650	30,386	261,784	8.6153	8.548	-	9.388	8.514	8.548	30,747	8.5141	0.35%
2023-05-05	8.620	-	9.500	8.620	8.620	30,000	258,600	8.6200	8.519	-	9.388	8.519	8.519	30,357	8.5188	-0.35%
2023-05-04	8.650	-	9.500	8.650	8.655	10,750	93,012	8.6523	8.548	-	9.388	8.548	8.553	10,878	8.5507	0.35%
2023-05-03	8.620	-	9.500	-	-	0	0	-	8.519	-	9.388	-	-	0	-	-0.40%
2023-05-02	8.655	-	9.500	8.605	8.680	14,000	121,267	8.6619	8.553	-	9.388	8.504	8.578	14,166	8.5602	-0.23%
2023-04-28	8.675	8.675	8.685	8.660	8.660	3,250	28,145	8.6600	8.573	8.573	8.583	8.558	8.558	3,289	8.5583	0.75%
2023-04-27	8.610	-	9.500	8.500	8.700	23,250	201,365	8.6609	8.509	-	9.388	8.400	8.598	23,526	8.5591	1.06%
2023-04-26	8.520	-	9.500	8.520	8.565	21,655	184,814	8.5345	8.420	-	9.388	8.420	8.464	21,912	8.4342	0.12%
2023-04-25	8.510	8.510	9.500	8.505	8.570	11,750	100,087	8.5180	8.410	8.410	9.388	8.405	8.469	11,890	8.4180	-2.01%
2023-04-24	8.685	-	9.500	8.685	8.705	40,000	347,765	8.6941	8.583	-	9.388	8.583	8.603	40,475	8.5920	-1.36%
2023-04-21	8.805	-	9.500	8.815	9.055	12,500	110,307	8.8246	8.702	-	9.388	8.711	8.949	12,649	8.7209	-2.76%
2023-04-20	9.055	-	9.500	-	-	1,750	15,767	9.0097	8.949	-	9.388	-	-	1,771	8.9039	-0.66%
2023-04-19	9.115	-	9.500	9.130	9.165	37,000	337,558	9.1232	9.008	-	9.388	9.023	9.057	37,440	9.0160	-0.44%
2023-04-18	9.155	-	9.500	9.150	9.280	143,000	1,318,535	9.2205	9.047	-	9.388	9.043	9.171	144,699	9.1122	-1.35%
2023-04-17	9.280	9.230	9.500	-	-	0	0	-	9.171	9.122	9.388	-	-	0	-	-0.05%
2023-04-14	9.285	-	-	-	-	0	0	-	9.176	-	-	-	-	0	-	0.65%
2023-04-13	9.225	-	-	9.230	9.255	18,000	166,583	9.2546	9.117	-	-	9.122	9.146	18,214	9.1459	-0.05%
2023-04-12	9.230	-	-	9.230	9.230	594	5,482	9.2290	9.122	-	-	9.122	9.122	601	9.1206	0.38%
2023-04-11	9.195	-	-	-	-	0	0	-	9.087	-	-	-	-	0	-	0.55%
2023-04-06	9.145	9.000	-	9.050	9.150	35,500	324,198	9.1323	9.038	8.894	-	8.944	9.043	35,922	9.0251	0.61%
2023-04-04	9.090	8.500	9.595	9.080	9.090	62,500	567,887	9.0862	8.983	8.400	9.482	8.973	8.983	63,243	8.9795	0.06%
2023-04-03	9.085	8.955	9.595	9.015	9.055	88,750	802,375	9.0408	8.978	8.850	9.482	8.909	8.949	89,805	8.9347	1.00%
2023-03-31	8.995	-	9.595	-	-	0	0	-	8.889	-	9.482	-	-	0	-	0.67%
2023-03-30	8.935	-	9.595	8.935	8.935	500	4,467	8.9340	8.830	-	9.482	8.830	8.830	506	8.8291	1.07%
2023-03-29	8.840	-	9.595	-	-	0	0	-	8.736	-	9.482	-	-	0	-	0.00%
2023-03-28	8.840	-	9.595	8.840	8.840	250	2,210	8.8400	8.736	-	9.482	8.736	8.736	253	8.7362	-0.56%
2023-03-27	8.890	-	9.595	8.890	8.890	2,750	24,447	8.8898	8.786	-	9.482	8.786	8.786	2,783	8.7854	-1.22%
2023-03-24	9.000	-	9.595	-	-	0	0	-	8.894	-	9.482	-	-	0	-	-0.66%
2023-03-23	9.060	-	9.595	8.870	9.380	1,571,750	14,297,945	9.0968	8.954	-	9.482	8.766	9.270	1,590,428	8.9900	3.25%
2023-03-22	8.775	-	9.000	8.780	8.780	2,000	17,560	8.7800	8.672	-	8.894	8.677	8.677	2,024	8.6769	0.00%
2023-03-21	8.775	8.600	9.000	8.690	8.775	24,648	214,643	8.7083	8.672	8.499	8.894	8.588	8.672	24,941	8.6061	2.15%
2023-03-20	8.590	-	9.000	8.590	8.655	2,000	17,205	8.6025	8.489	-	8.894	8.489	8.553	2,024	8.5015	-0.92%
2023-03-17	8.670	-	9.000	8.655	8.685	35,000	303,003	8.6572	8.568	-	8.894	8.553	8.583	35,416	8.5556	0.17%
2023-03-16	8.655	-	9.595	8.600	8.725	335,750	2,908,940	8.6640	8.553	-	9.482	8.499	8.623	339,740	8.5623	-0.63%
2023-03-15	8.710	-	9.595	8.695	8.730	556,500	4,849,931	8.7151	8.608	-	9.482	8.593	8.627	563,113	8.6127	0.35%
2023-03-14	8.680	-	9.595	8.680	8.680	250	2,170	8.6800	8.578	-	9.482	8.578	8.578	253	8.5781	0.52%
2023-03-13	8.635	8.625	8.735	8.620	8.630	22,250	192,015	8.6299	8.534	8.524	8.632	8.519	8.529	22,514	8.5285	0.99%
2023-03-10	8.550	-	-	8.550	8.550	4,250	36,337	8.5499	8.450	-	-	8.450	8.450	4,301	8.4495	-0.35%
2023-03-09	8.580	-	-	-	-	0	0	-	8.479	-	-	-	-	0	-	0.18%
2023-03-08	8.565	-	-	8.555	8.555	9,250	79,133	8.5549	8.464	-	-	8.455	8.455	9,360	8.4544	-1.55%
2023-03-07	8.700	-	-	8.700	8.805	1,873	16,383	8.7469	8.598	-	-	8.598	8.702	1,895	8.6442	-1.47%
2023-03-06	8.830	-	-	8.800	8.880	52,250	460,000	8.8038	8.726	-	-	8.697	8.776	52,871	8.7004	-0.45%
2023-03-03	8.870	-	8.870	8.840	8.870	57,250	507,072	8.8572	8.766	-	8.766	8.736	8.766	57,930	8.7531	0.62%
2023-03-02	8.815	-	8.900	8.815	8.835	24,000	211,800	8.8250	8.711	-	8.795	8.711	8.731	24,285	8.7214	-1.34%
2023-03-01	8.935	-	-	8.850	8.885	10,750	95,277	8.8630	8.830	-	-	8.746	8.781	10,878	8.7589	2.76%
2023-02-28	8.695	-	-	8.690	8.860	63,250	557,283	8.8108	8.593	-	-	8.588	8.756	64,002	8.7073	-0.11%
2023-02-27	8.705	-	8.680	8.745	8.745	500	4,372	8.7440	8.603	-	8.578	8.642	8.642	506	8.6413	-0.85%
2023-02-24	8.780	-	8.860	8.775	8.780	7,250	63,841	8.8057	8.677	-	8.756	8.672	8.677	7,336	8.7022	-1.01%
2023-02-23	8.870	-	8.890	8.855	8.950	7,750	68,688	8.8630	8.766	-	8.786	8.751	8.845	7,842	8.7589	-0.78%
2023-02-22	8.940	-	8.940	8.890	8.985	30,500	271,637	8.9061	8.835	-	8.835	8.786	8.879	30,862	8.8015	-0.50%
2023-02-21	8.985	-	8.985	9.085	9.085	382	3,470	9.0838	8.879	-	8.879	8.978	8.978	387	8.9771	-0.39%
2023-02-20	9.020	-	9.055	-	-	250	2,265	9.0600	8.914	-	8.949	-	-	253	8.9536	1.01%
2023-02-17	8.930	-	8.930	9.050	9.050	16,000	144,800	9.0500	8.825	-	8.825	8.944	8.944	16,190	8.9437	-2.83%
2023-02-16	9.190	9.115	9.600	9.175	9.345	36,500	337,948	9.2588	9.082	9.008	9.487	9.067	9.235	36,934	9.1501	-0.81%
2023-02-15	9.265	9.265	9.600	9.250	9.315	23,750	221,182	9.3129	9.156	9.156	9.487	9.141	9.206	24,032	9.2036	-1.33%
2023-02-14	9.390	-	9.600	-	-	0	0	-	9.280	-	9.487	-	-	0	-	0.00%
2023-02-13	9.390	9.335	9.600	9.390	9.390	2,250	21,127	9.3898	9.280	9.225	9.487	9.280	9.280	2,277	9.2795	0.43%
2023-02-10	9.350	-	9.480	9.265	9.390	1,482,250	13,840,156	9.3373	9.240	-	9.369	9.156	9.280	1,499,864	9.2276	-0.43%
2023-02-09	9.390	9.390	9.480	9.305	9.360	1,143,250	10,687,363	9.3482	9.280	9.280	9.369	9.196	9.250	1,156,836	9.2384	1.40%
2023-02-08	9.260	9.200	9.260	-	-	0	0	-	9.151	9.092	9.151	-	-	0	-	-0.27%
2023-02-07	9.285	9.230	9.480	9.245	9.310	7,088	65,731	9.2736	9.176	9.122	9.369	9.136	9.201	7,172	9.1647	0.60%
2023-02-06	9.230	-	-	9.235	9.385	1,060,250	9,853,625	9.2937	9.122	-	-	9.127	9.275	1,072,850	9.1845	-2.17%
2023-02-03	9.435	9.390	-	9.290	9.435	630,000	5,871,022	9.3191	9.324	9.280	-	9.181	9.324	637,487	9.2096	-0.05%
2023-02-02	9.440	9.400	9.800	9.445	9.455	25,000	236,145	9.4458	9.329	9.290	9.685	9.334	9.344	25,297	9.3349	0.80%
2023-02-01	9.365	9.230	-	9.260	9.380	66,500	619,272	9.3124	9.255	9.122	-	9.151	9.270	67,290	9.2030	0.00%
2023-01-31	9.365	-	-	9.335	9.540	4,000	37,565	9.3913	9.255	-	-	9.225	9.428	4,048	9.2810	-1.52%
2023-01-30	9.510	9.250	-	9.565	9.590	3,500	33,496	9.5703	9.398	9.141	-	9.453	9.477	3,542	9.4579	-2.66%
2023-01-27	9.770	9.710	9.770	9.710	9.770	5,250	51,247	9.7613	9.655	9.596	9.655	9.596	9.655	5,312	9.6467	-0.31%
2023-01-26	9.800	9.640	-	9.560	10.62	907,860	8,812,040	9.7064	9.685	9.527	-	9.448	10.50	918,649	9.5924	0.20%
2023-01-20	9.780	9.780	-	9.315	9.780	2,204,500	20,733,798	9.4052	9.665	9.665	-	9.206	9.665	2,230,697	9.2948	5.16%
2023-01-19	9.300	-	-	9.100	9.300	143,000	1,313,791	9.1873	9.191	-	-	8.993	9.191	144,699	9.0795	2.48%
2023-01-18	9.075	-	-	9.050	9.110	28,500	258,790	9.0804	8.968	-	-	8.944	9.003	28,839	8.9737	0.06%
2023-01-17	9.070	-	-	9.050	9.195	45,000	409,928	9.1095	8.963	-	-	8.944	9.087	45,535	9.0025	-0.77%
2023-01-16	9.140	-	-	9.105	9.195	512,250	4,684,976	9.1459	9.033	-	-	8.998	9.087	518,337	9.0385	2.47%
2023-01-13	8.920	-	-	8.855	9.075	5,000	44,465	8.8930	8.815	-	-	8.751	8.968	5,059	8.7886	1.94%
2023-01-12	8.750	-	-	8.735	8.795	10,750	94,332	8.7751	8.647	-	-	8.632	8.692	10,878	8.6720	-0.11%
2023-01-11	8.760	-	-	8.760	8.845	9,500	83,398	8.7787	8.657	-	-	8.657	8.741	9,613	8.6756	-0.51%
2023-01-10	8.805	-	-	8.805	8.805	10,250	90,251	8.8050	8.702	-	-	8.702	8.702	10,372	8.7016	1.21%
2023-01-09	8.700	8.600	-	8.700	8.795	11,375	99,160	8.7174	8.598	8.499	-	8.598	8.692	11,510	8.6150	1.16%
2023-01-06	8.600	-	-	8.565	8.875	11,750	103,580	8.8153	8.499	-	-	8.464	8.771	11,890	8.7118	0.94%
2023-01-05	8.520	-	-	8.515	8.555	4,000	34,110	8.5275	8.420	-	-	8.415	8.455	4,048	8.4274	2.04%
2023-01-04	8.350	-	-	8.330	8.375	750	6,258	8.3440	8.252	-	-	8.232	8.277	759	8.2460	-0.42%
2023-01-03	8.385	-	-	8.385	8.400	28,250	236,977	8.3886	8.287	-	-	8.287	8.301	28,586	8.2901	2.76%
2022-12-30	8.160	-	-	8.135	8.135	750	6,101	8.1347	8.064	-	-	8.039	8.039	759	8.0391	-0.31%
2022-12-29	8.185	-	-	8.185	8.185	500	4,092	8.1840	8.089	-	-	8.089	8.089	506	8.0879	-0.18%
2022-12-28	8.200	-	-	8.235	8.235	4,000	32,940	8.2350	8.104	-	-	8.138	8.138	4,048	8.1383	1.67%
2022-12-23	8.065	-	8.170	-	-	0	0	-	7.970	-	8.074	-	-	0	-	-0.37%
2022-12-22	8.095	-	8.270	-	-	0	0	-	8.000	-	8.173	-	-	0	-	-0.12%
2022-12-21	8.105	-	-	8.085	8.200	1,364	11,107	8.1430	8.010	-	-	7.990	8.104	1,380	8.0473	-0.73%
2022-12-20	8.165	8.050	-	-	-	500	4,065	8.1300	8.069	7.955	-	-	-	506	8.0345	-1.09%
2022-12-19	8.255	-	-	-	-	8,000	66,200	8.2750	8.158	-	-	-	-	8,095	8.1778	-1.67%
2022-12-16	8.395	8.350	-	8.395	8.435	30,250	253,958	8.3953	8.296	8.252	-	8.296	8.336	30,609	8.2967	-1.00%
2022-12-15	8.480	8.470	-	8.480	8.520	34,250	291,402	8.5081	8.380	8.371	-	8.380	8.420	34,657	8.4082	0.18%
2022-12-14	8.465	-	-	-	-	0	0	-	8.366	-	-	-	-	0	-	-0.24%
2022-12-13	8.485	-	-	8.510	8.520	26,000	221,267	8.5103	8.385	-	-	8.410	8.420	26,309	8.4103	-1.28%
2022-12-12	8.595	-	-	8.595	8.595	20,500	176,197	8.5950	8.494	-	-	8.494	8.494	20,744	8.4940	-0.52%
2022-12-09	8.640	-	-	8.580	8.580	25,250	216,645	8.5800	8.539	-	-	8.479	8.479	25,550	8.4792	0.29%
2022-12-08	8.615	-	-	8.585	8.640	31,750	272,632	8.5868	8.514	-	-	8.484	8.539	32,127	8.4860	0.64%
2022-12-07	8.560	-	-	8.530	8.645	32,384	276,438	8.5363	8.459	-	-	8.430	8.543	32,769	8.4360	0.35%
2022-12-06	8.530	-	8.640	8.530	8.530	25,500	217,515	8.5300	8.430	-	8.539	8.430	8.430	25,803	8.4298	0.53%
2022-12-05	8.485	8.480	-	8.450	8.450	25,250	213,362	8.4500	8.385	8.380	-	8.351	8.351	25,550	8.3507	1.31%
2022-12-02	8.375	-	-	8.375	8.445	52,250	438,032	8.3834	8.277	-	-	8.277	8.346	52,871	8.2849	-0.18%
2022-12-01	8.390	8.000	-	8.405	8.420	33,000	277,818	8.4187	8.291	7.906	-	8.306	8.321	33,392	8.3199	2.07%
2022-11-30	8.220	-	-	8.130	8.130	250	2,032	8.1280	8.123	-	-	8.035	8.035	253	8.0325	1.17%
2022-11-29	8.125	-	-	8.095	8.095	30,000	242,850	8.0950	8.030	-	-	8.000	8.000	30,357	7.9999	2.85%
2022-11-28	7.900	-	-	7.880	7.930	20,500	161,733	7.8894	7.807	-	-	7.787	7.837	20,744	7.7968	-0.94%
2022-11-25	7.975	-	-	7.975	7.975	1,000	7,975	7.9750	7.881	-	-	7.881	7.881	1,012	7.8813	-1.66%
2022-11-24	8.110	-	-	8.090	8.120	258,750	2,096,988	8.1043	8.015	-	-	7.995	8.025	261,825	8.0091	0.00%
2022-11-23	8.110	-	-	-	-	0	0	-	8.015	-	-	-	-	0	-	-1.34%
2022-11-22	8.220	-	-	8.250	8.285	21,250	175,356	8.2520	8.123	-	-	8.153	8.188	21,503	8.1551	-0.30%
2022-11-21	8.245	-	-	8.225	8.335	10,610	87,316	8.2296	8.148	-	-	8.128	8.237	10,736	8.1329	-1.73%
2022-11-18	8.390	-	-	-	-	0	0	-	8.291	-	-	-	-	0	-	0.00%
2022-11-17	8.390	8.180	-	8.390	8.390	5,000	41,950	8.3900	8.291	8.084	-	8.291	8.291	5,059	8.2915	-1.00%
2022-11-16	8.475	8.440	-	8.430	8.565	11,250	94,955	8.4404	8.375	8.341	-	8.331	8.464	11,384	8.3413	-1.05%
2022-11-15	8.565	8.520	-	-	-	0	0	-	8.464	8.420	-	-	-	0	-	2.15%
2022-11-14	8.385	-	-	8.300	8.425	64,500	541,120	8.3895	8.287	-	-	8.203	8.326	65,266	8.2909	0.96%
2022-11-11	8.305	8.260	-	8.260	8.260	2,000	16,520	8.2600	8.207	8.163	-	8.163	8.163	2,024	8.1630	3.30%
2022-11-10	8.040	-	-	8.080	8.080	2,500	20,200	8.0800	7.946	-	-	7.985	7.985	2,530	7.9851	-1.41%
2022-11-09	8.155	-	-	-	-	0	0	-	8.059	-	-	-	-	0	-	-0.12%
2022-11-08	8.165	-	-	8.165	8.165	15,000	122,475	8.1650	8.069	-	-	8.069	8.069	15,178	8.0691	-1.09%
2022-11-07	8.255	-	8.300	8.300	8.310	8,910	73,993	8.3045	8.158	-	8.203	8.203	8.212	9,016	8.2070	1.16%
2022-11-04	8.160	-	-	8.135	8.145	10,500	85,477	8.1407	8.064	-	-	8.039	8.049	10,625	8.0451	2.90%
2022-11-03	7.930	-	-	7.930	7.930	30,000	237,900	7.9300	7.837	-	-	7.837	7.837	30,357	7.8369	-1.06%
2022-11-02	8.015	8.015	8.080	7.915	7.915	1,000	7,915	7.9150	7.921	7.921	7.985	7.822	7.822	1,012	7.8220	2.76%
2022-11-01	7.800	-	7.975	7.770	7.800	68,750	535,240	7.7853	7.708	-	7.881	7.679	7.708	69,567	7.6939	2.36%
2022-10-31	7.620	-	-	-	-	0	0	-	7.531	-	-	-	-	0	-	-0.46%
2022-10-28	7.655	-	-	7.830	7.830	5,500	43,065	7.8300	7.565	-	-	7.738	7.738	5,565	7.7380	-2.86%
2022-10-27	7.880	-	7.900	7.875	7.965	26,250	208,467	7.9416	7.787	-	7.807	7.783	7.871	26,562	7.8483	-0.44%
2022-10-26	7.915	7.895	7.915	7.755	7.915	750	5,856	7.8080	7.822	7.802	7.822	7.664	7.822	759	7.7163	3.67%
2022-10-25	7.635	-	-	7.605	7.645	68,750	524,910	7.6351	7.545	-	-	7.516	7.555	69,567	7.5454	-1.55%
2022-10-24	7.755	-	7.840	7.820	7.885	1,878	14,710	7.8328	7.664	-	7.748	7.728	7.792	1,900	7.7408	-1.96%
2022-10-21	7.910	-	-	7.910	7.925	30,750	243,538	7.9199	7.817	-	-	7.817	7.832	31,115	7.8269	-0.19%
2022-10-20	7.925	-	-	7.860	7.900	50,500	398,265	7.8864	7.832	-	-	7.768	7.807	51,100	7.7938	-1.18%
2022-10-19	8.020	-	-	-	-	750	5,977	7.9693	7.926	-	-	-	-	759	7.8757	-1.35%
2022-10-18	8.130	-	8.280	8.130	8.200	181,000	1,473,995	8.1436	8.035	-	8.183	8.035	8.104	183,151	8.0480	0.18%
2022-10-17	8.115	-	-	8.075	8.075	1,000	8,075	8.0750	8.020	-	-	7.980	7.980	1,012	7.9802	0.43%
2022-10-14	8.080	-	-	8.080	8.080	250	2,020	8.0800	7.985	-	-	7.985	7.985	253	7.9851	4.60%
2022-10-13	7.725	-	-	7.700	7.800	48,500	374,275	7.7170	7.634	-	-	7.610	7.708	49,076	7.6264	0.91%
2022-10-12	7.655	-	-	7.480	7.480	30,250	234,370	7.7478	7.565	-	-	7.392	7.392	30,609	7.6568	2.00%
2022-10-11	7.505	-	-	7.505	7.505	19,000	142,595	7.5050	7.417	-	-	7.417	7.417	19,226	7.4169	-2.02%
2022-10-10	7.660	-	-	7.635	7.660	2,467	18,883	7.6542	7.570	-	-	7.545	7.570	2,496	7.5643	-4.43%
2022-10-07	8.015	-	-	8.035	8.035	27,000	216,945	8.0350	7.921	-	-	7.941	7.941	27,321	7.9406	-1.90%
2022-10-06	8.170	-	-	8.170	8.170	2,750	22,467	8.1698	8.074	-	-	8.074	8.074	2,783	8.0739	-0.79%
2022-10-05	8.235	-	-	7.555	8.235	105,250	866,403	8.2319	8.138	-	-	7.466	8.138	106,501	8.1352	7.37%
2022-10-03	7.670	-	-	7.670	7.670	28,250	216,677	7.6700	7.580	-	-	7.580	7.580	28,586	7.5799	-1.54%
2022-09-30	7.790	-	-	-	-	0	0	-	7.699	-	-	-	-	0	-	0.52%
2022-09-29	7.750	-	-	7.750	7.805	31,000	241,900	7.8032	7.659	-	-	7.659	7.713	31,368	7.7116	0.98%
2022-09-28	7.675	-	-	7.640	7.640	9,250	70,670	7.6400	7.585	-	-	7.550	7.550	9,360	7.5503	-3.94%
2022-09-27	7.990	-	-	7.765	7.995	23,250	181,418	7.8029	7.896	-	-	7.674	7.901	23,526	7.7113	2.77%
2022-09-26	7.775	7.775	-	7.740	7.810	163,250	1,273,515	7.8010	7.684	7.684	-	7.649	7.718	165,190	7.7094	-0.45%
2022-09-23	7.810	-	7.870	7.805	7.880	35,500	279,362	7.8694	7.718	-	7.778	7.713	7.787	35,922	7.7769	-1.76%
2022-09-22	7.950	-	7.950	7.960	8.015	30,623	243,785	7.9608	7.857	-	7.857	7.867	7.921	30,987	7.8674	-1.18%
2022-09-21	8.045	-	8.185	8.025	8.125	30,500	244,793	8.0260	7.951	-	8.089	7.931	8.030	30,862	7.9317	-1.89%
2022-09-20	8.200	-	-	8.200	8.200	20,000	164,000	8.2000	8.104	-	-	8.104	8.104	20,238	8.1037	0.86%
2022-09-19	8.130	-	-	8.135	8.210	26,750	219,598	8.2093	8.035	-	-	8.039	8.114	27,068	8.1129	-0.85%
2022-09-16	8.200	-	-	8.200	8.345	27,500	225,610	8.2040	8.104	-	-	8.104	8.247	27,827	8.1077	-1.97%
2022-09-15	8.365	-	-	8.365	8.505	16,500	139,968	8.4829	8.267	-	-	8.267	8.405	16,696	8.3833	-2.51%
2022-09-14	8.580	-	-	8.555	8.615	51,098	439,501	8.6011	8.479	-	-	8.455	8.514	51,705	8.5001	-2.44%
2022-09-13	8.795	-	-	8.780	8.810	32,250	283,207	8.7816	8.692	-	-	8.677	8.707	32,633	8.6785	0.69%
2022-09-09	8.735	-	-	8.695	8.695	25,000	217,375	8.6950	8.632	-	-	8.593	8.593	25,297	8.5929	1.22%
2022-09-08	8.630	-	-	8.735	8.735	24,750	216,191	8.7350	8.529	-	-	8.632	8.632	25,044	8.6324	-1.48%
2022-09-07	8.760	-	-	8.675	8.760	25,931	225,009	8.6772	8.657	-	-	8.573	8.657	26,239	8.5753	1.39%
2022-09-06	8.640	-	-	8.630	8.735	27,000	233,220	8.6378	8.539	-	-	8.529	8.632	27,321	8.5363	-0.29%
2022-09-05	8.665	-	-	-	-	0	0	-	8.563	-	-	-	-	0	-	-1.14%
2022-09-02	8.765	-	8.780	8.765	8.765	3,000	26,295	8.7650	8.662	-	8.677	8.662	8.662	3,036	8.6621	0.29%
2022-09-01	8.740	-	-	8.715	8.800	51,750	454,045	8.7738	8.637	-	-	8.613	8.697	52,365	8.6708	-0.91%
2022-08-31	8.820	-	9.000	8.820	8.870	12,500	110,550	8.8440	8.716	-	8.894	8.716	8.766	12,649	8.7401	-0.79%
2022-08-30	8.890	-	-	8.840	8.850	117,750	1,041,430	8.8444	8.786	-	-	8.736	8.746	119,149	8.7405	-0.34%
2022-08-29	8.920	8.900	-	8.870	8.975	49,000	437,577	8.9301	8.815	8.795	-	8.766	8.870	49,582	8.8253	-2.14%
2022-08-26	9.115	-	-	9.135	9.245	2,750	25,318	9.2065	9.008	-	-	9.028	9.136	2,783	9.0984	-0.44%
2022-08-25	9.155	-	-	-	-	0	0	-	9.047	-	-	-	-	0	-	0.00%
2022-08-24	9.155	-	9.685	-	-	0	0	-	9.047	-	9.571	-	-	0	-	-3.63%
2022-08-23	9.500	-	9.685	9.540	9.540	3,750	35,775	9.5400	9.388	-	9.571	9.428	9.428	3,795	9.4280	0.26%
2022-08-22	9.475	-	9.685	-	-	0	0	-	9.364	-	9.571	-	-	0	-	0.00%
2022-08-19	9.475	-	9.685	9.490	9.545	31,312	298,831	9.5437	9.364	-	9.571	9.379	9.433	31,684	9.4316	-1.86%
2022-08-18	9.655	-	9.685	-	-	0	0	-	9.542	-	9.571	-	-	0	-	-0.52%
2022-08-17	9.705	-	9.760	9.605	9.750	184,000	1,784,117	9.6963	9.591	-	9.645	9.492	9.635	186,187	9.5824	0.67%
2022-08-16	9.640	-	9.640	-	-	0	0	-	9.527	-	9.527	-	-	0	-	-0.10%
2022-08-15	9.650	-	10.33	9.650	9.690	53,500	517,491	9.6727	9.537	-	10.21	9.537	9.576	54,136	9.5591	-1.13%
2022-08-12	9.760	-	9.885	9.720	9.760	5,250	51,120	9.7371	9.645	-	9.769	9.606	9.645	5,312	9.6228	-0.36%
2022-08-11	9.795	-	10.33	9.705	9.705	1,000	9,705	9.7050	9.680	-	10.21	9.591	9.591	1,012	9.5910	1.82%
2022-08-10	9.620	-	9.630	-	-	0	0	-	9.507	-	9.517	-	-	0	-	-0.10%
2022-08-09	9.630	-	10.33	9.585	9.585	1,000	9,585	9.5850	9.517	-	10.21	9.472	9.472	1,012	9.4724	0.57%
2022-08-08	9.575	-	10.33	9.575	9.575	3,500	33,512	9.5749	9.463	-	10.21	9.463	9.463	3,542	9.4624	-0.31%
2022-08-05	9.605	-	10.33	9.430	9.580	6,373	60,450	9.4853	9.492	-	10.21	9.319	9.467	6,449	9.3739	2.73%
2022-08-04	9.350	-	9.410	9.290	9.400	57,500	538,993	9.3738	9.240	-	9.299	9.181	9.290	58,183	9.2637	-0.11%
2022-08-03	9.360	-	10.33	9.515	9.515	2,750	26,166	9.5149	9.250	-	10.21	9.403	9.403	2,783	9.4032	-0.69%
2022-08-02	9.425	-	10.33	-	-	0	0	-	9.314	-	10.21	-	-	0	-	-1.67%
2022-08-01	9.585	-	10.33	-	-	0	0	-	9.472	-	10.21	-	-	0	-	0.31%
2022-07-29	9.555	-	10.33	9.495	9.620	86,750	827,321	9.5368	9.443	-	10.21	9.383	9.507	87,781	9.4248	-1.14%
2022-07-28	9.665	9.600	10.33	-	-	0	0	-	9.551	9.487	10.21	-	-	0	-	0.26%
2022-07-27	9.640	-	10.33	9.640	9.640	500	4,820	9.6400	9.527	-	10.21	9.527	9.527	506	9.5268	0.00%
2022-07-26	9.640	-	10.33	9.630	9.755	3,250	31,453	9.6778	9.527	-	10.21	9.517	9.640	3,289	9.5642	-0.21%
2022-07-25	9.660	-	10.33	9.660	9.660	750	7,245	9.6600	9.547	-	10.21	9.547	9.547	759	9.5466	-0.36%
2022-07-22	9.695	-	10.33	9.620	9.775	4,055	39,218	9.6715	9.581	-	10.21	9.507	9.660	4,103	9.5579	-0.15%
2022-07-21	9.710	-	10.33	9.710	9.835	30,750	298,676	9.7130	9.596	-	10.21	9.596	9.719	31,115	9.5990	-0.61%
2022-07-20	9.770	-	9.800	9.800	9.800	500	4,900	9.8000	9.655	-	9.685	9.685	9.685	506	9.6849	0.57%
2022-07-19	9.715	-	10.33	-	-	0	0	-	9.601	-	10.21	-	-	0	-	-0.21%
2022-07-18	9.735	-	10.33	9.610	9.610	1,000	9,610	9.6100	9.621	-	10.21	9.497	9.497	1,012	9.4971	1.30%
2022-07-15	9.610	-	10.33	9.700	9.710	7,250	70,332	9.7010	9.497	-	10.21	9.586	9.596	7,336	9.5870	-2.24%
2022-07-14	9.830	-	10.33	9.795	9.830	31,500	308,591	9.7965	9.715	-	10.21	9.680	9.715	31,874	9.6815	0.98%
2022-07-13	9.735	-	9.735	9.740	9.740	750	7,305	9.7400	9.621	-	9.621	9.626	9.626	759	9.6256	0.99%
2022-07-12	9.640	-	10.33	9.600	9.640	1,250	12,027	9.6216	9.527	-	10.21	9.487	9.527	1,265	9.5086	-1.93%
2022-07-11	9.830	9.800	10.33	9.805	9.940	118,500	1,164,697	9.8287	9.715	9.685	10.21	9.690	9.823	119,908	9.7132	-2.77%
2022-07-08	10.11	-	10.33	10.12	10.19	6,085	61,621	10.127	9.991	-	10.21	10.00	10.07	6,157	10.008	0.50%
2022-07-07	10.06	-	10.12	10.03	10.08	164,500	1,655,780	10.066	9.942	-	10.00	9.912	9.962	166,455	9.9473	0.20%
2022-07-06	10.04	-	10.12	10.03	10.03	7,500	75,225	10.030	9.922	-	10.00	9.912	9.912	7,589	9.9122	-1.08%
2022-07-05	10.15	10.12	10.20	10.15	10.15	2,000	20,300	10.150	10.03	10.00	10.08	10.03	10.03	2,024	10.031	-0.10%
2022-07-04	10.16	-	10.33	10.12	10.24	6,500	66,170	10.180	10.04	-	10.21	10.00	10.12	6,577	10.060	0.10%
2022-06-30	10.15	-	10.33	10.15	10.15	30,000	304,500	10.150	10.03	-	10.21	10.03	10.03	30,357	10.031	1.50%
2022-06-29	10.00	-	10.10	9.975	10.11	2,500	25,173	10.069	9.883	-	9.981	9.858	9.991	2,530	9.9509	-1.77%
2022-06-28	10.18	9.800	10.33	9.980	10.24	9,250	93,600	10.119	10.06	9.685	10.21	9.863	10.12	9,360	10.000	0.79%
2022-06-27	10.10	9.980	-	10.03	10.10	42,250	425,587	10.073	9.981	9.863	-	9.912	9.981	42,752	9.9548	1.46%
2022-06-24	9.955	9.940	-	9.890	9.985	3,500	34,655	9.9014	9.838	9.823	-	9.774	9.868	3,542	9.7851	2.63%
2022-06-23	9.700	9.680	-	9.540	9.540	2,000	19,080	9.5400	9.586	9.566	-	9.428	9.428	2,024	9.4280	2.37%
2022-06-22	9.475	-	9.710	9.445	9.670	62,166	593,505	9.5471	9.364	-	9.596	9.334	9.556	62,905	9.4350	-2.42%
2022-06-21	9.710	-	-	9.710	9.710	30,000	291,300	9.7100	9.596	-	-	9.596	9.596	30,357	9.5960	-0.92%
2022-06-20	9.800	-	-	9.690	9.800	37,250	362,430	9.7297	9.685	-	-	9.576	9.685	37,693	9.6154	1.66%
2022-06-17	9.640	-	-	9.595	9.640	9,750	93,742	9.6146	9.527	-	-	9.482	9.527	9,866	9.5017	3.54%
2022-06-16	9.310	-	-	9.310	9.395	5,250	49,003	9.3339	9.201	-	-	9.201	9.285	5,312	9.2243	-0.37%
2022-06-15	9.345	-	-	9.130	9.430	8,750	81,552	9.3202	9.235	-	-	9.023	9.319	8,854	9.2108	2.19%
2022-06-14	9.145	-	-	8.955	9.145	21,500	194,080	9.0270	9.038	-	-	8.850	9.038	21,755	8.9210	-0.16%
2022-06-13	9.160	-	-	9.130	9.165	105,700	967,351	9.1519	9.052	-	-	9.023	9.057	106,956	9.0444	-1.82%
2022-06-10	9.330	-	-	9.330	9.330	750	6,997	9.3293	9.220	-	-	9.220	9.220	759	9.2198	1.52%
2022-06-09	9.190	9.100	-	9.180	9.300	292,600	2,698,381	9.2221	9.082	8.993	-	9.072	9.191	296,077	9.1138	-2.39%
2022-06-08	9.415	-	-	9.415	9.500	291,160	2,745,827	9.4306	9.304	-	-	9.304	9.388	294,620	9.3199	-0.37%
2022-06-07	9.450	9.380	-	9.450	9.465	6,250	59,066	9.4506	9.339	9.270	-	9.339	9.354	6,324	9.3396	-0.53%
2022-06-06	9.500	9.410	9.610	9.275	9.410	2,250	20,902	9.2898	9.388	9.299	9.497	9.166	9.299	2,277	9.1807	3.71%
2022-06-02	9.160	9.110	-	9.105	9.160	1,002,250	9,143,475	9.1229	9.052	9.003	-	8.998	9.052	1,014,160	9.0158	0.60%
2022-06-01	9.105	-	-	9.085	9.150	17,250	157,050	9.1043	8.998	-	-	8.978	9.043	17,455	8.9974	0.11%
2022-05-31	9.095	8.990	9.150	8.925	9.095	39,750	358,673	9.0232	8.988	8.884	9.043	8.820	8.988	40,222	8.9173	1.51%
2022-05-30	8.960	-	9.060	8.860	8.990	173,102	1,542,073	8.9085	8.855	-	8.954	8.756	8.884	175,159	8.8038	1.88%
2022-05-27	8.795	-	9.060	8.720	8.910	512,950	4,517,240	8.8064	8.692	-	8.954	8.618	8.805	519,046	8.7030	0.46%
2022-05-26	8.755	-	8.800	8.595	8.760	309,250	2,694,576	8.7133	8.652	-	8.697	8.494	8.657	312,925	8.6109	0.11%
2022-05-25	8.745	-	8.800	8.750	8.750	27,750	242,812	8.7500	8.642	-	8.697	8.647	8.647	28,080	8.6472	0.69%
2022-05-24	8.685	-	-	8.665	9.000	66,747	579,488	8.6819	8.583	-	-	8.563	8.894	67,540	8.5799	-3.93%
2022-05-23	9.040	8.960	-	9.055	9.055	2,000	18,110	9.0550	8.934	8.855	-	8.949	8.949	2,024	8.9487	0.06%
2022-05-20	9.035	8.955	-	8.915	9.040	246,000	2,219,850	9.0238	8.929	8.850	-	8.810	8.934	248,923	8.9178	3.08%
2022-05-19	8.765	-	-	8.700	8.825	94,750	827,331	8.7317	8.662	-	-	8.598	8.721	95,876	8.6292	-0.17%
2022-05-18	8.780	8.700	-	8.780	8.895	469,900	4,100,318	8.7259	8.677	8.598	-	8.677	8.791	475,484	8.6235	0.00%
2022-05-17	8.780	8.700	-	8.710	8.785	21,500	188,006	8.7445	8.677	8.598	-	8.608	8.682	21,755	8.6418	1.21%
2022-05-16	8.675	-	-	-	-	0	0	-	8.573	-	-	-	-	0	-	-0.52%
2022-05-13	8.720	-	-	8.690	8.690	35,000	304,150	8.6900	8.618	-	-	8.588	8.588	35,416	8.5879	1.04%
2022-05-12	8.630	-	-	-	-	30,000	260,100	8.6700	8.529	-	-	-	-	30,357	8.5682	-0.75%
2022-05-11	8.695	-	-	8.705	8.840	177,500	1,557,335	8.7737	8.593	-	-	8.603	8.736	179,609	8.6707	1.93%
2022-05-10	8.530	-	-	8.300	8.555	45,157	385,567	8.5384	8.430	-	-	8.203	8.455	45,694	8.4381	1.91%
2022-05-06	8.370	-	8.545	8.345	8.450	77,000	645,656	8.3851	8.272	-	8.445	8.247	8.351	77,915	8.2867	-3.46%
2022-05-05	8.670	-	8.805	8.670	8.680	12,000	104,060	8.6717	8.568	-	8.702	8.568	8.578	12,143	8.5698	1.17%
2022-05-04	8.570	8.500	8.580	8.585	8.585	3,000	25,755	8.5850	8.469	8.400	8.479	8.484	8.484	3,036	8.4842	0.23%
2022-05-03	8.550	-	-	8.540	8.570	9,250	79,240	8.5665	8.450	-	-	8.440	8.469	9,360	8.4659	-3.12%
2022-04-29	8.825	-	-	8.290	8.880	1,479,250	12,846,620	8.6845	8.721	-	-	8.193	8.776	1,496,829	8.5826	6.33%
2022-04-28	8.300	-	8.410	8.195	8.300	11,750	97,315	8.2821	8.203	-	8.311	8.099	8.203	11,890	8.1849	-1.31%
2022-04-27	8.410	8.130	-	8.065	8.200	146,500	1,190,147	8.1239	8.311	8.035	-	7.970	8.104	148,241	8.0285	3.96%
2022-04-26	8.090	-	-	8.210	8.380	51,074	424,578	8.3130	7.995	-	-	8.114	8.282	51,681	8.2154	-1.40%
2022-04-25	8.205	-	-	8.190	8.600	148,750	1,258,153	8.4582	8.109	-	-	8.094	8.499	150,518	8.3588	-7.03%
2022-04-22	8.825	-	-	8.815	8.970	26,350	233,510	8.8619	8.721	-	-	8.711	8.865	26,663	8.7578	-1.29%
2022-04-21	8.940	8.925	9.240	8.900	9.240	49,750	445,985	8.9645	8.835	8.820	9.131	8.795	9.131	50,341	8.8592	-3.56%
2022-04-20	9.270	9.285	-	-	-	0	0	-	9.161	9.176	-	-	-	0	-	-2.57%
2022-04-19	9.515	9.480	-	9.510	9.575	69,500	661,440	9.5171	9.403	9.369	-	9.398	9.463	70,326	9.4054	-0.99%
2022-04-14	9.610	9.450	-	9.555	9.730	275,500	2,650,898	9.6221	9.497	9.339	-	9.443	9.616	278,774	9.5091	6.01%
2022-04-13	9.065	9.065	-	9.065	9.860	48,750	460,653	9.4493	8.959	8.959	-	8.959	9.744	49,329	9.3383	-6.79%
2022-04-12	9.725	-	-	9.480	9.755	185,750	1,776,763	9.5653	9.611	-	-	9.369	9.640	187,957	9.4530	2.31%
2022-04-11	9.505	9.480	9.600	9.505	9.895	160,000	1,524,762	9.5298	9.393	9.369	9.487	9.393	9.779	161,901	9.4178	-3.75%
2022-04-08	9.875	9.850	9.980	9.850	10.06	6,442	64,185	9.9635	9.759	9.734	9.863	9.734	9.942	6,519	9.8465	-1.35%
2022-04-07	10.01	-	-	10.01	10.14	26,250	262,912	10.016	9.892	-	-	9.892	10.02	26,562	9.8981	-2.15%
2022-04-06	10.23	-	10.23	10.23	10.34	6,750	69,505	10.297	10.11	-	10.11	10.11	10.22	6,830	10.176	-0.97%
2022-04-04	10.33	10.24	-	10.33	10.35	750	7,752	10.336	10.21	10.12	-	10.21	10.23	759	10.215	0.39%
2022-04-01	10.29	-	-	10.16	10.34	11,000	112,862	10.260	10.17	-	-	10.04	10.22	11,131	10.140	-0.10%
2022-03-31	10.30	10.10	-	10.22	10.35	321,750	3,307,747	10.280	10.18	9.981	-	10.10	10.23	325,574	10.160	-0.48%
2022-03-30	10.35	10.19	-	10.00	10.37	96,250	971,675	10.095	10.23	10.07	-	9.883	10.25	97,394	9.9768	2.88%
2022-03-29	10.06	10.00	-	10.14	10.17	4,000	40,672	10.168	9.942	9.883	-	10.02	10.05	4,048	10.049	-0.40%
2022-03-28	10.10	-	-	10.04	10.20	128,750	1,296,907	10.073	9.981	-	-	9.922	10.08	130,280	9.9548	-0.98%
2022-03-25	10.20	-	-	10.20	10.45	42,000	433,692	10.326	10.08	-	-	10.08	10.33	42,499	10.205	-2.02%
2022-03-24	10.41	10.27	-	10.25	10.41	80,750	838,232	10.381	10.29	10.15	-	10.13	10.29	81,710	10.259	0.29%
2022-03-23	10.38	10.20	-	10.30	10.45	664,250	6,890,092	10.373	10.26	10.08	-	10.18	10.33	672,144	10.251	0.29%
2022-03-22	10.35	10.35	10.88	10.33	10.49	61,750	640,047	10.365	10.23	10.23	10.75	10.21	10.37	62,484	10.243	-1.33%
2022-03-21	10.49	-	10.71	10.48	10.56	48,289	508,003	10.520	10.37	-	10.58	10.36	10.44	48,863	10.397	0.96%
2022-03-18	10.39	-	-	10.34	10.42	68,750	714,877	10.398	10.27	-	-	10.22	10.30	69,567	10.276	-1.42%
2022-03-17	10.54	10.30	-	10.34	10.64	1,671,250	17,585,935	10.523	10.42	10.18	-	10.22	10.52	1,691,110	10.399	3.23%
2022-03-16	10.21	10.11	-	9.700	10.22	129,750	1,290,120	9.9431	10.09	9.991	-	9.586	10.10	131,292	9.8263	5.10%
2022-03-15	9.715	-	9.715	9.850	10.19	88,500	893,502	10.096	9.601	-	9.601	9.734	10.07	89,552	9.9775	-4.85%
2022-03-14	10.21	-	-	10.36	10.49	36,000	374,440	10.401	10.09	-	-	10.24	10.37	36,428	10.279	-3.59%
2022-03-11	10.59	-	-	10.27	10.47	178,000	1,860,707	10.453	10.47	-	-	10.15	10.35	180,115	10.331	1.15%
2022-03-10	10.47	-	10.47	10.43	10.47	173,250	1,812,880	10.464	10.35	-	10.35	10.31	10.35	175,309	10.341	2.25%
2022-03-09	10.24	-	10.29	10.05	10.24	4,750	48,282	10.165	10.12	-	10.17	9.932	10.12	4,806	10.045	-0.49%
2022-03-08	10.29	-	10.33	10.40	10.54	3,250	33,835	10.411	10.17	-	10.21	10.28	10.42	3,289	10.289	-2.37%
2022-03-07	10.54	-	10.74	10.55	10.80	36,158	382,642	10.582	10.42	-	10.61	10.43	10.67	36,588	10.458	-3.83%
2022-03-04	10.96	-	10.96	10.97	10.98	2,500	27,430	10.972	10.83	-	10.83	10.84	10.85	2,530	10.843	-0.54%
2022-03-03	11.02	-	12.50	11.02	11.13	14,500	161,027	11.105	10.89	-	12.35	10.89	11.00	14,672	10.975	-2.13%
2022-03-02	11.26	-	12.50	11.21	11.57	4,000	45,782	11.446	11.13	-	12.35	11.08	11.43	4,048	11.311	-0.62%
2022-03-01	11.33	-	12.50	11.30	11.36	150,500	1,707,650	11.347	11.20	-	12.35	11.17	11.23	152,288	11.213	0.35%
2022-02-28	11.29	-	12.50	11.19	11.47	9,250	103,820	11.224	11.16	-	12.35	11.06	11.34	9,360	11.092	0.53%
2022-02-25	11.23	-	12.50	11.16	11.28	140,250	1,571,710	11.206	11.10	-	12.35	11.03	11.15	141,917	11.075	1.26%
2022-02-24	11.09	11.01	11.10	11.10	11.34	18,966	210,754	11.112	10.96	10.88	10.97	10.97	11.21	19,191	10.982	-1.95%
2022-02-23	11.31	11.24	12.50	11.22	11.24	12,500	140,400	11.232	11.18	11.11	12.35	11.09	11.11	12,649	11.100	3.10%
2022-02-22	10.97	-	12.50	10.93	11.07	179,650	1,972,975	10.982	10.84	-	12.35	10.80	10.94	181,785	10.853	-1.70%
2022-02-21	11.16	-	12.50	11.16	11.16	500	5,580	11.160	11.03	-	12.35	11.03	11.03	506	11.029	0.09%
2022-02-18	11.15	-	12.50	11.08	11.14	40,000	445,345	11.134	11.02	-	12.35	10.95	11.01	40,475	11.003	-0.36%
2022-02-17	11.19	-	11.23	11.12	11.19	10,750	119,557	11.122	11.06	-	11.10	10.99	11.06	10,878	10.991	-0.18%
2022-02-16	11.21	-	11.23	11.21	11.22	2,000	22,430	11.215	11.08	-	11.10	11.08	11.09	2,024	11.083	0.45%
2022-02-15	11.16	10.76	-	10.76	11.16	15,750	172,982	10.983	11.03	10.63	-	10.63	11.03	15,937	10.854	3.72%
2022-02-14	10.76	10.60	12.50	10.60	10.83	10,000	107,250	10.725	10.63	10.48	12.35	10.48	10.70	10,119	10.599	-1.10%
2022-02-11	10.88	-	12.50	10.86	11.02	96,000	1,048,337	10.920	10.75	-	12.35	10.73	10.89	97,141	10.792	-2.07%
2022-02-10	11.11	-	12.50	11.11	11.23	13,565	150,849	11.120	10.98	-	12.35	10.98	11.10	13,726	10.990	-1.77%
2022-02-09	11.31	-	12.50	11.10	12.26	621,750	7,034,187	11.314	11.18	-	12.35	10.97	12.12	629,139	11.181	1.98%
2022-02-08	11.09	10.92	11.09	10.92	11.13	18,500	204,050	11.030	10.96	10.79	10.96	10.79	11.00	18,720	10.900	-0.72%
2022-02-07	11.17	11.10	12.50	11.17	11.47	10,750	121,422	11.295	11.04	10.97	12.35	11.04	11.34	10,878	11.162	-0.71%
2022-02-04	11.25	11.13	12.50	11.20	11.27	541,500	6,068,856	11.207	11.12	11.00	12.35	11.07	11.14	547,935	11.076	1.35%
2022-01-31	11.10	11.10	12.50	-	-	0	0	-	10.97	10.97	12.35	-	-	0	-	0.45%
2022-01-28	11.05	11.05	12.50	11.03	11.23	9,000	100,715	11.191	10.92	10.92	12.35	10.90	11.10	9,107	11.059	-0.81%
2022-01-27	11.14	11.05	12.50	11.14	11.49	44,500	502,355	11.289	11.01	10.92	12.35	11.01	11.36	45,029	11.156	-2.88%
2022-01-26	11.47	11.00	12.50	11.36	11.52	54,550	627,468	11.503	11.34	10.87	12.35	11.23	11.38	55,198	11.368	0.88%
2022-01-25	11.37	-	11.68	11.37	11.75	36,750	424,387	11.548	11.24	-	11.54	11.24	11.61	37,187	11.412	-3.23%
2022-01-24	11.75	11.72	12.50	11.72	11.73	43,000	504,360	11.729	11.61	11.58	12.35	11.58	11.59	43,511	11.592	-0.25%
2022-01-21	11.78	11.50	12.50	11.78	11.83	2,257	26,652	11.809	11.64	11.36	12.35	11.64	11.69	2,284	11.670	-1.26%
2022-01-20	11.93	11.93	12.50	11.92	12.18	38,250	459,965	12.025	11.79	11.79	12.35	11.78	12.04	38,705	11.884	-1.08%
2022-01-19	12.06	12.05	12.06	12.03	12.25	63,750	771,435	12.101	11.92	11.91	11.92	11.89	12.11	64,508	11.959	-1.47%
2022-01-18	12.24	11.50	12.80	12.27	12.30	7,500	92,202	12.294	12.10	11.36	12.65	12.13	12.16	7,589	12.149	-0.57%
2022-01-17	12.31	12.31	12.80	12.30	12.30	250	3,075	12.300	12.17	12.17	12.65	12.16	12.16	253	12.156	0.98%
2022-01-14	12.19	11.50	12.80	12.05	12.19	21,750	263,137	12.098	12.05	11.36	12.65	11.91	12.05	22,008	11.956	0.99%
2022-01-13	12.07	12.00	12.80	12.23	12.23	1,750	21,402	12.230	11.93	11.86	12.65	12.09	12.09	1,771	12.086	-1.55%
2022-01-12	12.26	12.07	12.80	12.14	12.26	8,250	100,540	12.187	12.12	11.93	12.65	12.00	12.12	8,348	12.044	2.25%
2022-01-11	11.99	11.80	12.80	11.99	12.28	48,250	580,900	12.039	11.85	11.66	12.65	11.85	12.14	48,823	11.898	-1.40%
2022-01-10	12.16	11.50	13.00	12.00	12.20	721,500	8,801,677	12.199	12.02	11.36	12.85	11.86	12.06	730,074	12.056	-0.08%
2022-01-07	12.17	12.00	12.30	12.22	12.26	33,720	412,182	12.224	12.03	11.86	12.16	12.08	12.12	34,121	12.080	-0.73%
2022-01-06	12.26	12.00	12.73	12.16	12.28	197,000	2,399,572	12.181	12.12	11.86	12.58	12.02	12.14	199,341	12.038	-0.41%
2022-01-05	12.31	12.20	12.73	12.29	12.75	18,500	228,145	12.332	12.17	12.06	12.58	12.15	12.60	18,720	12.187	-1.05%
2022-01-04	12.44	12.44	12.75	12.43	12.47	4,750	59,112	12.445	12.29	12.29	12.60	12.28	12.32	4,806	12.298	-1.50%
2022-01-03	12.63	12.50	13.00	12.58	12.63	21,250	267,922	12.608	12.48	12.35	12.85	12.43	12.48	21,503	12.460	0.48%
2021-12-31	12.57	12.20	13.00	12.56	12.59	6,250	78,522	12.564	12.42	12.06	12.85	12.41	12.44	6,324	12.416	0.08%
2021-12-30	12.56	12.45	13.00	12.50	12.60	14,250	178,687	12.539	12.41	12.30	12.85	12.35	12.45	14,419	12.392	1.87%
2021-12-29	12.33	12.20	13.00	12.33	12.50	2,000	24,892	12.446	12.19	12.06	12.85	12.19	12.35	2,024	12.300	-1.12%
2021-12-28	12.47	12.43	13.00	12.33	12.47	47,000	585,070	12.448	12.32	12.28	12.85	12.19	12.32	47,559	12.302	0.81%
2021-12-24	12.37	12.20	13.00	12.32	12.32	2,500	30,800	12.320	12.22	12.06	12.85	12.18	12.18	2,530	12.175	-0.64%
2021-12-23	12.45	12.20	13.00	12.45	12.54	9,500	118,420	12.465	12.30	12.06	12.85	12.30	12.39	9,613	12.319	-0.48%
2021-12-22	12.51	12.20	12.51	12.44	12.54	14,500	181,512	12.518	12.36	12.06	12.36	12.29	12.39	14,672	12.371	0.72%
2021-12-21	12.42	12.00	12.50	12.34	12.43	25,052	310,435	12.392	12.27	11.86	12.35	12.20	12.28	25,350	12.246	0.57%
2021-12-20	12.35	12.00	13.00	12.27	12.39	13,750	169,822	12.351	12.20	11.86	12.85	12.13	12.24	13,913	12.206	-2.22%
2021-12-17	12.63	12.00	12.63	12.57	12.69	28,750	362,965	12.625	12.48	11.86	12.48	12.42	12.54	29,092	12.477	-1.64%
2021-12-16	12.84	12.00	13.00	12.71	12.84	11,000	140,195	12.745	12.69	11.86	12.85	12.56	12.69	11,131	12.595	0.55%
2021-12-15	12.77	12.00	12.80	12.85	12.89	11,250	144,610	12.854	12.62	11.86	12.65	12.70	12.74	11,384	12.703	-0.93%
2021-12-14	12.89	12.00	12.90	12.83	13.02	469,966	6,077,402	12.932	12.74	11.86	12.75	12.68	12.87	475,551	12.780	0.70%
2021-12-13	12.80	12.00	13.02	12.70	12.80	18,000	229,400	12.744	12.65	11.86	12.87	12.55	12.65	18,214	12.595	0.55%
2021-12-10	12.73	12.00	12.80	12.70	12.74	47,750	607,065	12.713	12.58	11.86	12.65	12.55	12.59	48,317	12.564	0.24%
2021-12-09	12.70	12.70	12.80	12.70	12.74	4,250	54,135	12.738	12.55	12.55	12.65	12.55	12.59	4,301	12.588	1.36%
2021-12-08	12.53	12.35	13.00	12.24	12.54	44,580	557,233	12.500	12.38	12.20	12.85	12.10	12.39	45,110	12.353	1.70%
2021-12-07	12.32	12.00	13.00	12.24	12.45	195,963	2,410,027	12.298	12.18	11.86	12.85	12.10	12.30	198,292	12.154	-1.44%
2021-12-06	12.50	12.40	12.50	12.50	12.62	22,500	282,605	12.560	12.35	12.25	12.35	12.35	12.47	22,767	12.413	-0.95%
2021-12-03	12.62	12.50	13.00	12.53	12.63	35,200	442,999	12.585	12.47	12.35	12.85	12.38	12.48	35,618	12.437	0.72%
2021-12-02	12.53	12.50	13.00	12.53	12.69	71,650	902,192	12.592	12.38	12.35	12.85	12.38	12.54	72,501	12.444	-1.10%
2021-12-01	12.67	12.00	13.00	12.64	12.73	26,760	339,015	12.669	12.52	11.86	12.85	12.49	12.58	27,078	12.520	-0.71%
2021-11-30	12.76	12.50	13.00	12.62	12.80	370,290	4,715,539	12.735	12.61	12.35	12.85	12.47	12.65	374,690	12.585	1.11%
2021-11-29	12.62	12.55	12.70	12.61	12.81	28,000	354,212	12.650	12.47	12.40	12.55	12.46	12.66	28,333	12.502	0.32%
2021-11-26	12.58	12.45	13.00	12.58	12.65	26,850	338,460	12.606	12.43	12.30	12.85	12.43	12.50	27,169	12.458	-0.71%
2021-11-25	12.67	12.45	12.74	12.66	12.66	1,000	12,660	12.660	12.52	12.30	12.59	12.51	12.51	1,012	12.511	0.00%
2021-11-24	12.67	12.45	13.00	12.67	12.68	2,250	28,515	12.673	12.52	12.30	12.85	12.52	12.53	2,277	12.524	-0.16%
2021-11-23	12.69	12.62	12.72	12.63	12.81	11,750	149,920	12.759	12.54	12.47	12.57	12.48	12.66	11,890	12.609	0.55%
2021-11-22	12.62	12.45	12.90	12.62	12.64	3,750	47,335	12.623	12.47	12.30	12.75	12.47	12.49	3,795	12.474	0.64%
2021-11-19	12.54	12.50	12.90	12.41	12.56	304,739	3,815,013	12.519	12.39	12.35	12.75	12.26	12.41	308,360	12.372	1.05%
2021-11-18	12.41	12.33	12.50	12.35	12.48	43,000	532,040	12.373	12.26	12.19	12.35	12.20	12.33	43,511	12.228	-0.56%
2021-11-17	12.48	12.40	12.90	12.44	12.50	56,500	705,400	12.485	12.33	12.25	12.75	12.29	12.35	57,171	12.338	0.08%
2021-11-16	12.47	12.40	12.90	12.47	12.60	19,000	238,180	12.536	12.32	12.25	12.75	12.32	12.45	19,226	12.389	-0.32%
2021-11-15	12.51	12.46	12.51	12.44	12.51	29,750	370,705	12.461	12.36	12.31	12.36	12.29	12.36	30,104	12.314	0.48%
2021-11-12	12.45	12.43	13.00	12.33	12.58	210,750	2,614,155	12.404	12.30	12.28	12.85	12.19	12.43	213,254	12.258	0.32%
2021-11-11	12.41	12.00	13.00	12.38	12.41	9,250	114,562	12.385	12.26	11.86	12.85	12.23	12.26	9,360	12.240	0.98%
2021-11-10	12.29	12.21	13.00	12.10	12.30	299,750	3,683,242	12.288	12.15	12.07	12.85	11.96	12.16	303,312	12.143	0.00%
2021-11-09	12.29	12.29	12.30	12.20	12.35	6,000	73,807	12.301	12.15	12.15	12.16	12.06	12.20	6,071	12.157	0.90%
2021-11-08	12.18	12.10	-	12.10	12.30	10,000	121,855	12.186	12.04	11.96	-	11.96	12.16	10,119	12.042	-0.41%
2021-11-05	12.23	12.00	12.38	12.23	12.39	41,395	508,753	12.290	12.09	11.86	12.23	12.09	12.24	41,887	12.146	-0.24%
2021-11-04	12.26	12.17	-	12.07	12.26	1,750	21,217	12.124	12.12	12.03	-	11.93	12.12	1,771	11.982	1.74%
2021-11-03	12.05	12.05	-	12.05	12.07	10,750	129,630	12.059	11.91	11.91	-	11.91	11.93	10,878	11.917	-0.58%
2021-11-02	12.12	11.98	-	11.99	12.28	39,750	485,612	12.217	11.98	11.84	-	11.85	12.14	40,222	12.073	0.00%
2021-11-01	12.12	11.50	-	12.06	12.12	3,750	45,422	12.113	11.98	11.36	-	11.92	11.98	3,795	11.970	0.41%
2021-10-29	12.07	11.58	-	12.05	12.08	3,250	39,222	12.068	11.93	11.44	-	11.91	11.94	3,289	11.927	1.26%
2021-10-28	11.92	11.80	-	11.89	12.07	30,000	358,697	11.957	11.78	11.66	-	11.75	11.93	30,357	11.816	-0.25%
2021-10-27	11.95	11.80	-	11.95	12.19	53,000	634,382	11.969	11.81	11.66	-	11.81	12.05	53,630	11.829	-0.67%
2021-10-26	12.03	11.50	-	12.02	12.18	4,750	57,480	12.101	11.89	11.36	-	11.88	12.04	4,806	11.959	-0.58%
2021-10-25	12.10	12.10	-	12.10	12.18	5,745	69,759	12.143	11.96	11.96	-	11.96	12.04	5,813	12.000	-0.33%
2021-10-22	12.14	11.50	-	12.01	12.20	267,376	3,239,993	12.118	12.00	11.36	-	11.87	12.06	270,553	11.975	0.91%
2021-10-21	12.03	11.50	12.10	11.94	12.08	482,414	5,790,603	12.003	11.89	11.36	11.96	11.80	11.94	488,147	11.862	0.00%
2021-10-20	12.03	12.02	-	12.00	12.30	114,250	1,371,700	12.006	11.89	11.88	-	11.86	12.16	115,608	11.865	-0.17%
2021-10-19	12.05	11.85	12.05	11.96	12.05	190,750	2,291,477	12.013	11.91	11.71	11.91	11.82	11.91	193,017	11.872	1.35%
2021-10-18	11.89	11.86	-	11.85	12.19	101,350	1,203,134	11.871	11.75	11.72	-	11.71	12.05	102,554	11.732	-1.82%
2021-10-15	12.11	11.50	-	11.99	12.11	63,500	765,452	12.054	11.97	11.36	-	11.85	11.97	64,255	11.913	3.68%
2021-10-12	11.68	11.50	-	11.61	11.70	2,000	23,310	11.655	11.54	11.36	-	11.47	11.56	2,024	11.518	-1.68%
2021-10-11	11.88	11.50	-	11.94	12.05	82,750	993,650	12.008	11.74	11.36	-	11.80	11.91	83,733	11.867	-1.00%
2021-10-08	12.00	11.50	12.00	11.88	12.04	3,165	37,837	11.955	11.86	11.36	11.86	11.74	11.90	3,203	11.814	1.69%
2021-10-07	11.80	11.69	-	11.67	11.89	8,000	94,295	11.787	11.66	11.55	-	11.53	11.75	8,095	11.648	1.11%
2021-10-06	11.67	11.65	-	11.66	11.73	13,000	152,282	11.714	11.53	11.51	-	11.52	11.59	13,154	11.576	-0.68%
2021-10-05	11.75	11.65	-	11.73	11.79	16,000	188,045	11.753	11.61	11.51	-	11.59	11.65	16,190	11.615	0.34%
2021-10-04	11.71	11.50	-	11.70	11.90	20,250	237,422	11.725	11.57	11.36	-	11.56	11.76	20,491	11.587	-1.43%
2021-09-30	11.88	11.77	12.50	11.81	11.89	63,250	750,257	11.862	11.74	11.63	12.35	11.67	11.75	64,002	11.722	2.68%
2021-09-29	11.57	11.50	12.14	11.56	11.70	12,250	142,217	11.610	11.43	11.36	12.00	11.42	11.56	12,396	11.473	-4.70%
2021-09-28	12.14	11.78	12.50	11.72	12.14	92,500	1,093,910	11.826	12.00	11.64	12.35	11.58	12.00	93,599	11.687	2.27%
2021-09-27	11.87	11.50	12.50	11.80	11.97	40,750	484,687	11.894	11.73	11.36	12.35	11.66	11.83	41,234	11.754	-0.08%
2021-09-24	11.88	11.50	12.50	11.83	12.01	116,750	1,395,135	11.950	11.74	11.36	12.35	11.69	11.87	118,137	11.809	0.85%
2021-09-23	11.78	11.50	11.88	11.78	11.85	15,500	183,365	11.830	11.64	11.36	11.74	11.64	11.71	15,684	11.691	2.79%
2021-09-21	11.46	11.20	11.88	11.36	11.70	154,761	1,775,743	11.474	11.33	11.07	11.74	11.23	11.56	156,600	11.339	1.15%
2021-09-20	11.33	11.33	12.50	11.25	11.44	110,500	1,257,005	11.376	11.20	11.20	12.35	11.12	11.31	111,813	11.242	-3.82%
2021-09-17	11.78	11.31	12.50	11.21	11.79	70,750	823,060	11.633	11.64	11.18	12.35	11.08	11.65	71,591	11.497	0.68%
2021-09-16	11.70	11.50	-	11.70	11.84	1,250	14,700	11.760	11.56	11.36	-	11.56	11.70	1,265	11.622	-0.68%
2021-09-15	11.78	11.50	-	11.78	11.82	188,650	2,225,972	11.799	11.64	11.36	-	11.64	11.68	190,892	11.661	-1.17%
2021-09-14	11.92	11.87	-	11.92	12.08	5,750	68,797	11.965	11.78	11.73	-	11.78	11.94	5,818	11.824	0.42%
2021-09-13	11.87	11.85	-	11.85	12.00	49,250	588,320	11.946	11.73	11.71	-	11.71	11.86	49,835	11.805	-0.25%
2021-09-10	11.90	11.90	12.00	11.83	12.04	14,750	174,857	11.855	11.76	11.76	11.86	11.69	11.90	14,925	11.715	0.42%
2021-09-09	11.85	11.02	-	11.78	11.82	1,750	20,675	11.814	11.71	10.89	-	11.64	11.68	1,771	11.676	-0.67%
2021-09-08	11.93	11.02	-	12.00	12.00	8,000	96,000	12.000	11.79	10.89	-	11.86	11.86	8,095	11.859	-0.58%
2021-09-07	12.00	12.00	12.10	11.96	12.10	80,745	968,157	11.990	11.86	11.86	11.96	11.82	11.96	81,705	11.849	-0.17%
2021-09-06	12.02	11.66	-	11.70	12.04	9,000	107,520	11.947	11.88	11.52	-	11.56	11.90	9,107	11.806	3.09%
2021-09-03	11.66	11.02	-	11.66	11.72	10,000	116,840	11.684	11.52	10.89	-	11.52	11.58	10,119	11.547	-0.17%
2021-09-02	11.68	11.66	-	11.52	11.71	208,500	2,429,080	11.650	11.54	11.52	-	11.38	11.57	210,978	11.513	-0.34%
2021-09-01	11.72	-	-	11.60	11.72	33,750	393,745	11.667	11.58	-	-	11.46	11.58	34,151	11.530	0.00%
2021-08-31	11.72	11.60	-	11.58	12.15	352,690	4,155,337	11.782	11.58	11.46	-	11.44	12.01	356,881	11.643	-1.01%
2021-08-30	11.84	11.81	12.00	11.81	11.91	5,250	62,305	11.868	11.70	11.67	11.86	11.67	11.77	5,312	11.728	-0.59%
2021-08-27	11.91	11.60	-	11.91	11.95	8,250	98,267	11.911	11.77	11.46	-	11.77	11.81	8,348	11.771	-0.50%
2021-08-26	11.97	11.97	-	11.93	12.20	55,750	674,005	12.090	11.83	11.83	-	11.79	12.06	56,413	11.948	-1.56%
2021-08-25	12.16	12.15	-	12.05	12.16	4,000	48,407	12.102	12.02	12.01	-	11.91	12.02	4,048	11.960	0.16%
2021-08-24	12.14	12.00	-	12.14	12.14	37,000	449,180	12.140	12.00	11.86	-	12.00	12.00	37,440	11.997	1.59%
2021-08-23	11.95	11.91	-	11.02	11.96	15,500	183,970	11.869	11.81	11.77	-	10.89	11.82	15,684	11.730	3.46%
2021-08-20	11.55	11.54	11.79	11.51	11.73	76,255	888,808	11.656	11.41	11.40	11.65	11.37	11.59	77,161	11.519	-2.70%
2021-08-19	11.87	11.85	-	11.85	11.91	3,000	35,612	11.871	11.73	11.71	-	11.71	11.77	3,036	11.731	-0.25%
2021-08-18	11.90	11.86	11.92	11.92	11.92	2,750	32,780	11.920	11.76	11.72	11.78	11.78	11.78	2,783	11.780	0.34%
2021-08-17	11.86	11.51	12.20	11.84	12.02	92,750	1,103,232	11.895	11.72	11.37	12.06	11.70	11.88	93,852	11.755	-2.95%
2021-08-16	12.22	12.00	12.22	12.18	12.22	58,000	706,905	12.188	12.08	11.86	12.08	12.04	12.08	58,689	12.045	0.74%
2021-08-13	12.13	11.51	12.18	12.13	12.45	27,250	335,842	12.324	11.99	11.37	12.04	11.99	12.30	27,574	12.180	-1.38%
2021-08-12	12.30	11.51	12.50	12.36	12.40	3,500	43,310	12.374	12.16	11.37	12.35	12.21	12.25	3,542	12.229	-1.05%
2021-08-11	12.43	12.40	12.50	12.36	12.48	62,500	776,910	12.431	12.28	12.25	12.35	12.21	12.33	63,243	12.285	-0.48%
2021-08-10	12.49	11.51	-	12.31	12.51	198,000	2,456,442	12.406	12.34	11.37	-	12.17	12.36	200,353	12.261	1.22%
2021-08-09	12.34	12.31	-	12.23	12.42	258,250	3,175,025	12.294	12.20	12.17	-	12.09	12.27	261,319	12.150	-0.08%
2021-08-06	12.35	12.35	-	12.35	12.54	3,185	39,524	12.409	12.20	12.20	-	12.20	12.39	3,223	12.264	-1.59%
2021-08-05	12.55	12.45	-	12.44	12.57	778,000	9,830,912	12.636	12.40	12.30	-	12.29	12.42	787,245	12.488	0.48%
2021-08-04	12.49	12.40	-	12.45	12.53	682,000	8,520,047	12.493	12.34	12.25	-	12.30	12.38	690,105	12.346	1.22%
2021-08-03	12.34	12.17	-	12.29	12.48	628,750	7,790,445	12.390	12.20	12.03	-	12.15	12.33	636,222	12.245	-0.80%
2021-08-02	12.44	12.27	-	12.17	12.45	41,250	511,907	12.410	12.29	12.13	-	12.03	12.30	41,740	12.264	1.63%
2021-07-30	12.24	11.51	-	12.17	12.30	13,250	161,657	12.201	12.10	11.37	-	12.03	12.16	13,407	12.057	-0.73%
2021-07-29	12.33	12.20	-	12.10	12.33	90,000	1,099,867	12.221	12.19	12.06	-	11.96	12.19	91,070	12.077	3.70%
2021-07-28	11.89	11.80	12.10	11.68	11.90	59,500	705,355	11.855	11.75	11.66	11.96	11.54	11.76	60,207	11.715	2.77%
2021-07-27	11.57	11.51	11.99	11.48	12.35	451,000	5,255,437	11.653	11.43	11.37	11.85	11.35	12.20	456,360	11.516	-5.16%
2021-07-26	12.20	12.00	-	12.18	12.40	5,500	67,915	12.348	12.06	11.86	-	12.04	12.25	5,565	12.203	-3.33%
2021-07-23	12.62	12.56	12.70	12.54	12.75	19,250	243,805	12.665	12.47	12.41	12.55	12.39	12.60	19,479	12.516	-1.64%
2021-07-22	12.83	12.40	12.90	12.81	12.98	44,231	569,890	12.884	12.68	12.25	12.75	12.66	12.83	44,757	12.733	-0.47%
2021-07-21	12.89	12.89	-	12.77	12.92	52,750	676,772	12.830	12.74	12.74	-	12.62	12.77	53,377	12.679	1.74%
2021-07-20	12.67	12.63	12.80	12.64	12.74	24,500	310,330	12.667	12.52	12.48	12.65	12.49	12.59	24,791	12.518	0.24%
2021-07-19	12.64	12.63	12.80	12.50	12.65	4,000	50,197	12.549	12.49	12.48	12.65	12.35	12.50	4,048	12.402	0.16%
2021-07-16	12.62	12.00	12.72	12.62	12.74	43,750	556,210	12.713	12.47	11.86	12.57	12.47	12.59	44,270	12.564	-0.94%
2021-07-15	12.74	12.70	12.85	12.66	12.84	202,250	2,575,435	12.734	12.59	12.55	12.70	12.51	12.69	204,653	12.584	-0.31%
2021-07-14	12.78	12.76	12.94	12.76	12.90	48,250	619,110	12.831	12.63	12.61	12.79	12.61	12.75	48,823	12.681	-0.78%
2021-07-13	12.88	12.00	12.88	12.84	13.00	31,750	409,727	12.905	12.73	11.86	12.73	12.69	12.85	32,127	12.753	-0.16%
2021-07-12	12.90	12.90	12.97	12.71	12.93	96,500	1,244,895	12.900	12.75	12.75	12.82	12.56	12.78	97,647	12.749	2.30%
2021-07-09	12.61	12.58	13.10	12.59	12.68	24,750	312,555	12.628	12.46	12.43	12.95	12.44	12.53	25,044	12.480	-0.86%
2021-07-08	12.72	12.71	12.77	12.71	12.85	17,159	218,213	12.717	12.57	12.56	12.62	12.56	12.70	17,363	12.568	-0.08%
2021-07-07	12.73	12.64	12.80	12.55	12.81	8,500	108,245	12.735	12.58	12.49	12.65	12.40	12.66	8,601	12.585	1.19%
2021-07-06	12.58	12.53	13.10	12.39	13.00	185,250	2,328,307	12.568	12.43	12.38	12.95	12.24	12.85	187,451	12.421	-3.97%
2021-07-05	13.10	12.30	13.10	12.66	12.76	50,750	644,705	12.704	12.95	12.16	12.95	12.51	12.61	51,353	12.554	3.56%
2021-07-02	12.65	12.56	12.65	12.63	12.81	100,250	1,277,945	12.748	12.50	12.41	12.50	12.48	12.66	101,441	12.598	-2.54%
2021-06-30	12.98	12.98	13.00	12.97	13.09	69,350	902,115	13.008	12.83	12.83	12.85	12.82	12.94	70,174	12.855	0.39%
2021-06-29	12.93	12.84	12.93	12.85	13.00	106,000	1,368,965	12.915	12.78	12.69	12.78	12.70	12.85	107,260	12.763	0.23%
2021-06-28	12.90	12.88	12.94	12.86	12.94	133,000	1,717,555	12.914	12.75	12.73	12.79	12.71	12.79	134,581	12.762	1.10%
2021-06-25	12.76	12.65	12.76	12.59	12.77	518,750	6,594,020	12.711	12.61	12.50	12.61	12.44	12.62	524,915	12.562	1.67%
2021-06-24	12.55	12.50	12.82	12.55	12.68	30,000	378,150	12.605	12.40	12.35	12.67	12.40	12.53	30,357	12.457	-1.10%
2021-06-23	12.69	12.63	12.73	12.56	12.73	21,250	268,560	12.638	12.54	12.48	12.58	12.41	12.58	21,503	12.490	1.12%
2021-06-22	12.55	12.50	12.59	12.50	12.59	20,738	259,270	12.502	12.40	12.35	12.44	12.35	12.44	20,984	12.355	0.40%
2021-06-21	12.50	12.20	12.50	12.47	12.56	9,500	119,170	12.544	12.35	12.06	12.35	12.32	12.41	9,613	12.397	0.00%
2021-06-18	12.50	12.47	12.50	12.40	12.50	69,750	869,900	12.472	12.35	12.32	12.35	12.25	12.35	70,579	12.325	0.40%
2021-06-17	12.45	12.40	12.45	12.30	12.45	26,000	321,542	12.367	12.30	12.25	12.30	12.16	12.30	26,309	12.222	0.73%
2021-06-16	12.36	12.10	12.62	12.36	12.62	3,500	43,460	12.417	12.21	11.96	12.47	12.21	12.47	3,542	12.271	-2.60%
2021-06-15	12.69	12.10	13.00	12.60	12.80	25,500	323,320	12.679	12.54	11.96	12.85	12.45	12.65	25,803	12.530	4.53%
2021-06-11	12.14	12.14	13.00	12.14	12.90	34,750	444,900	12.803	12.00	12.00	12.85	12.00	12.75	35,163	12.653	-5.08%
2021-06-10	12.79	12.30	13.00	12.78	12.88	32,500	416,530	12.816	12.64	12.16	12.85	12.63	12.73	32,886	12.666	1.91%
2021-06-09	12.55	12.30	13.00	12.55	12.57	3,250	40,812	12.558	12.40	12.16	12.85	12.40	12.42	3,289	12.410	-0.48%
2021-06-08	12.61	12.30	13.00	12.57	12.70	10,500	132,890	12.656	12.46	12.16	12.85	12.42	12.55	10,625	12.508	0.00%
2021-06-07	12.61	12.50	13.10	12.53	13.00	12,172	154,005	12.652	12.46	12.35	12.95	12.38	12.85	12,317	12.504	0.32%
2021-06-04	12.57	12.00	13.00	12.50	12.63	13,000	163,475	12.575	12.42	11.86	12.85	12.35	12.48	13,154	12.427	0.40%
2021-06-03	12.52	12.45	13.00	12.57	12.69	14,750	185,907	12.604	12.37	12.30	12.85	12.42	12.54	14,925	12.456	-1.03%
2021-06-02	12.65	12.60	13.00	12.65	12.84	36,250	459,360	12.672	12.50	12.45	12.85	12.50	12.69	36,681	12.523	-1.48%
2021-06-01	12.84	12.75	13.00	12.66	12.84	132,960	1,702,739	12.806	12.69	12.60	12.85	12.51	12.69	134,540	12.656	-0.23%
2021-05-31	12.87	12.79	13.00	12.62	12.89	284,750	3,651,602	12.824	12.72	12.64	12.85	12.47	12.74	288,134	12.673	1.98%
2021-05-28	12.62	12.60	12.84	12.59	12.80	68,000	864,312	12.710	12.47	12.45	12.69	12.44	12.65	68,808	12.561	-1.02%
2021-05-27	12.75	12.62	12.80	12.52	12.76	465,250	5,901,277	12.684	12.60	12.47	12.65	12.37	12.61	470,779	12.535	1.84%
2021-05-26	12.52	12.40	12.54	12.52	12.56	20,750	259,952	12.528	12.37	12.25	12.39	12.37	12.41	20,997	12.381	0.00%
2021-05-25	12.52	12.30	12.60	12.18	12.59	87,000	1,089,247	12.520	12.37	12.16	12.45	12.04	12.44	88,034	12.373	2.79%
2021-05-24	12.18	11.95	12.25	12.01	12.20	72,996	881,929	12.082	12.04	11.81	12.11	11.87	12.06	73,863	11.940	0.66%
2021-05-21	12.10	12.10	12.60	12.09	12.25	103,500	1,256,225	12.137	11.96	11.96	12.45	11.95	12.11	104,730	11.995	-0.90%
2021-05-20	12.21	11.55	12.60	12.15	12.21	83,000	1,011,552	12.187	12.07	11.41	12.45	12.01	12.07	83,986	12.044	0.91%
2021-05-18	12.10	12.05	12.60	12.09	12.17	71,750	868,520	12.105	11.96	11.91	12.45	11.95	12.03	72,603	11.963	-0.08%
2021-05-17	12.11	11.55	12.35	11.90	12.16	153,250	1,854,562	12.102	11.97	11.41	12.20	11.76	12.02	155,071	11.959	2.11%
2021-05-14	11.86	11.55	12.15	11.70	11.96	237,750	2,816,462	11.846	11.72	11.41	12.01	11.56	11.82	240,575	11.707	2.24%
2021-05-13	11.60	11.45	13.10	11.59	11.80	234,750	2,734,290	11.648	11.46	11.32	12.95	11.45	11.66	237,540	11.511	-1.61%
2021-05-12	11.79	11.45	12.80	11.64	11.80	446,000	5,232,850	11.733	11.65	11.32	12.65	11.50	11.66	451,300	11.595	0.77%
2021-05-11	11.70	11.70	13.10	11.51	11.74	230,500	2,689,885	11.670	11.56	11.56	12.95	11.37	11.60	233,239	11.533	0.17%
2021-05-10	11.68	11.58	13.10	11.59	12.00	229,500	2,677,292	11.666	11.54	11.44	12.95	11.45	11.86	232,227	11.529	0.69%
2021-05-07	11.60	11.60	13.10	11.60	11.83	170,381	1,993,139	11.698	11.46	11.46	12.95	11.46	11.69	172,406	11.561	-2.68%
2021-05-06	11.92	11.80	13.10	11.80	12.00	246,390	2,916,448	11.837	11.78	11.66	12.95	11.66	11.86	249,318	11.698	0.08%
2021-05-05	11.91	11.58	13.10	11.50	11.97	34,396	408,491	11.876	11.77	11.44	12.95	11.36	11.83	34,805	11.737	0.17%
2021-05-04	11.89	11.88	11.89	11.86	11.96	163,410	1,943,888	11.896	11.75	11.74	11.75	11.72	11.82	165,352	11.756	1.19%
2021-05-03	11.75	11.75	13.10	11.73	12.00	417,750	4,932,895	11.808	11.61	11.61	12.95	11.59	11.86	422,714	11.670	-1.76%
2021-04-30	11.96	11.50	13.10	11.95	12.05	113,750	1,361,652	11.971	11.82	11.36	12.95	11.81	11.91	115,102	11.830	0.08%
2021-04-29	11.95	11.30	13.10	11.95	12.13	180,620	2,163,483	11.978	11.81	11.17	12.95	11.81	11.99	182,766	11.837	-0.25%
2021-04-28	11.98	11.93	13.10	11.88	11.99	182,530	2,179,245	11.939	11.84	11.79	12.95	11.74	11.85	184,699	11.799	0.84%
2021-04-27	11.88	11.65	13.10	11.80	11.90	172,430	2,046,464	11.868	11.74	11.51	12.95	11.66	11.76	174,479	11.729	0.00%
2021-04-26	11.88	11.38	13.10	11.80	12.13	270,017	3,209,650	11.887	11.74	11.25	12.95	11.66	11.99	273,226	11.747	-1.00%
2021-04-23	12.00	11.80	12.25	11.94	12.00	5,250	62,700	11.943	11.86	11.66	12.11	11.80	11.86	5,312	11.803	1.35%
2021-04-22	11.84	11.30	13.10	11.76	12.40	198,670	2,351,483	11.836	11.70	11.17	12.95	11.62	12.25	201,031	11.697	-0.50%
2021-04-21	11.90	11.77	13.10	11.80	11.90	8,750	104,007	11.887	11.76	11.63	12.95	11.66	11.76	8,854	11.747	0.42%
2021-04-20	11.85	11.72	12.05	11.76	11.89	29,000	342,537	11.812	11.71	11.58	11.91	11.62	11.75	29,345	11.673	0.68%
2021-04-19	11.77	11.82	11.83	11.50	11.82	148,740	1,747,400	11.748	11.63	11.68	11.69	11.36	11.68	150,508	11.610	2.26%
2021-04-16	11.51	11.38	13.10	11.50	11.58	135,000	1,555,070	11.519	11.37	11.25	12.95	11.36	11.44	136,604	11.384	0.26%
2021-04-15	11.48	11.40	-	11.40	11.47	22,250	254,532	11.440	11.35	11.27	-	11.27	11.34	22,514	11.305	-0.26%
2021-04-14	11.51	11.47	11.90	11.41	11.90	26,000	302,770	11.645	11.37	11.34	11.76	11.28	11.76	26,309	11.508	0.96%
2021-04-13	11.40	11.10	13.10	11.33	11.50	18,080	206,103	11.400	11.27	10.97	12.95	11.20	11.36	18,295	11.266	0.00%
2021-04-12	11.40	11.10	-	11.40	11.66	106,660	1,221,479	11.452	11.27	10.97	-	11.27	11.52	107,928	11.318	-2.23%
2021-04-09	11.66	11.59	11.66	11.58	11.68	35,250	409,137	11.607	11.52	11.45	11.52	11.44	11.54	35,669	11.470	-0.93%
2021-04-08	11.77	11.50	-	11.77	11.77	1,000	11,770	11.770	11.63	11.36	-	11.63	11.63	1,012	11.632	0.17%
2021-04-07	11.75	11.65	-	11.62	11.76	53,000	621,057	11.718	11.61	11.51	-	11.48	11.62	53,630	11.580	-0.42%
2021-04-01	11.80	11.72	-	11.61	11.80	1,533,250	17,966,865	11.718	11.66	11.58	-	11.47	11.66	1,551,471	11.581	2.97%
2021-03-31	11.46	11.10	11.51	11.39	11.51	187,000	2,143,195	11.461	11.33	10.97	11.37	11.26	11.37	189,222	11.326	0.09%
2021-03-30	11.45	11.37	11.50	11.35	11.53	194,750	2,232,137	11.462	11.32	11.24	11.36	11.22	11.39	197,064	11.327	0.70%
2021-03-29	11.37	11.32	11.39	11.37	11.53	267,500	3,062,125	11.447	11.24	11.19	11.26	11.24	11.39	270,679	11.313	-0.70%
2021-03-26	11.45	11.00	11.45	11.24	11.49	435,000	4,899,660	11.264	11.32	10.87	11.32	11.11	11.36	440,169	11.131	2.69%
2021-03-25	11.15	11.04	11.22	11.02	11.22	314,073	3,490,413	11.113	11.02	10.91	11.09	10.89	11.09	317,805	10.983	1.09%
2021-03-24	11.03	11.03	-	11.03	11.56	320,250	3,578,687	11.175	10.90	10.90	-	10.90	11.42	324,056	11.043	-2.65%
2021-03-23	11.33	11.18	11.60	11.21	11.43	339,870	3,836,057	11.287	11.20	11.05	11.46	11.08	11.30	343,909	11.154	0.09%
2021-03-22	11.32	11.31	11.65	11.29	11.49	392,000	4,450,105	11.352	11.19	11.18	11.51	11.16	11.36	396,658	11.219	-0.18%
2021-03-19	11.34	11.28	11.60	11.21	11.52	462,435	5,267,677	11.391	11.21	11.15	11.46	11.08	11.38	467,930	11.257	-1.48%
2021-03-18	11.51	11.44	11.65	11.49	11.64	1,035,920	11,983,025	11.568	11.37	11.31	11.51	11.36	11.50	1,048,230	11.432	0.96%
2021-03-17	11.40	11.40	11.50	11.17	11.47	228,250	2,599,367	11.388	11.27	11.27	11.36	11.04	11.34	230,962	11.255	1.06%
2021-03-16	11.28	11.25	11.26	11.15	11.32	373,810	4,207,213	11.255	11.15	11.12	11.13	11.02	11.19	378,252	11.123	1.53%
2021-03-15	11.11	11.11	-	11.06	11.45	298,750	3,357,782	11.239	10.98	10.98	-	10.93	11.32	302,300	11.107	-2.80%
2021-03-12	11.43	11.40	11.56	11.43	11.62	213,500	2,458,812	11.517	11.30	11.27	11.42	11.30	11.48	216,037	11.381	-1.21%
2021-03-11	11.57	11.50	11.75	11.23	11.58	601,760	6,900,459	11.467	11.43	11.36	11.61	11.10	11.44	608,911	11.332	3.40%
2021-03-10	11.19	11.10	11.32	11.16	11.36	300,926	3,388,336	11.260	11.06	10.97	11.19	11.03	11.23	304,502	11.127	1.08%
2021-03-09	11.07	11.00	11.08	11.00	11.36	2,261,070	25,350,816	11.212	10.94	10.87	10.95	10.87	11.23	2,287,940	11.080	-1.69%
2021-03-08	11.26	11.26	11.42	11.25	12.02	389,000	4,506,677	11.585	11.13	11.13	11.29	11.12	11.88	393,623	11.449	-6.01%
2021-03-05	11.98	11.92	13.00	11.80	12.07	3,890,042	46,469,512	11.946	11.84	11.78	12.85	11.66	11.93	3,936,270	11.805	-0.25%
2021-03-04	12.01	12.01	13.00	12.00	12.36	671,050	8,122,386	12.104	11.87	11.87	12.85	11.86	12.21	679,024	11.962	-3.53%
2021-03-03	12.45	12.39	12.60	12.23	12.48	201,525	2,485,927	12.336	12.30	12.24	12.45	12.09	12.33	203,920	12.191	1.63%
2021-03-02	12.25	12.22	12.33	12.17	12.50	252,750	3,110,862	12.308	12.11	12.08	12.19	12.03	12.35	255,754	12.164	-1.21%
2021-03-01	12.40	12.27	-	12.11	12.40	200,750	2,464,942	12.279	12.25	12.13	-	11.97	12.25	203,136	12.134	3.16%
2021-02-26	12.02	12.00	12.11	11.92	12.21	326,500	3,935,282	12.053	11.88	11.86	11.97	11.78	12.07	330,380	11.911	-1.96%
2021-02-25	12.26	12.20	12.50	12.24	12.41	485,940	5,988,454	12.323	12.12	12.06	12.35	12.10	12.26	491,715	12.179	0.00%
2021-02-24	12.26	12.21	12.40	12.20	12.64	540,250	6,675,417	12.356	12.12	12.07	12.25	12.06	12.49	546,670	12.211	-2.47%
2021-02-23	12.57	12.50	13.00	12.49	12.67	696,309	8,745,819	12.560	12.42	12.35	12.85	12.34	12.52	704,584	12.413	0.64%
2021-02-22	12.49	12.49	13.10	12.49	13.00	749,000	9,583,027	12.794	12.34	12.34	12.95	12.34	12.85	757,901	12.644	-3.70%
2021-02-19	12.97	12.97	13.60	12.41	13.05	1,045,500	13,483,217	12.896	12.82	12.82	13.44	12.26	12.90	1,057,924	12.745	-0.31%
2021-02-18	13.01	13.00	13.01	12.99	13.56	81,750	1,080,097	13.212	12.86	12.85	12.86	12.84	13.40	82,721	13.057	-3.70%
2021-02-17	13.51	13.45	13.56	13.29	13.51	35,000	471,875	13.482	13.35	13.29	13.40	13.13	13.35	35,416	13.324	1.73%
2021-02-16	13.28	13.28	14.50	13.28	13.56	114,500	1,546,390	13.506	13.12	13.12	14.33	13.12	13.40	115,861	13.347	0.08%
2021-02-11	13.27	13.16	15.20	13.14	13.27	77,750	1,025,462	13.189	13.11	13.01	15.02	12.99	13.11	78,674	13.034	-0.08%
2021-02-10	13.28	13.22	13.30	13.01	13.29	82,750	1,083,267	13.091	13.12	13.06	13.14	12.86	13.13	83,733	12.937	2.31%
2021-02-09	12.98	12.91	12.99	12.79	12.99	72,000	931,435	12.937	12.83	12.76	12.84	12.64	12.84	72,856	12.785	2.37%
2021-02-08	12.68	12.64	12.70	12.53	12.70	123,750	1,566,085	12.655	12.53	12.49	12.55	12.38	12.55	125,221	12.507	2.01%
2021-02-05	12.43	12.42	12.68	12.41	12.65	37,631	472,174	12.547	12.28	12.27	12.53	12.26	12.50	38,078	12.400	-0.32%
2021-02-04	12.47	12.40	12.53	12.34	12.68	191,039	2,391,241	12.517	12.32	12.25	12.38	12.20	12.53	193,309	12.370	-1.66%
2021-02-03	12.68	12.62	12.68	12.64	12.75	66,750	848,712	12.715	12.53	12.47	12.53	12.49	12.60	67,543	12.565	-0.16%
2021-02-02	12.70	12.69	12.70	12.42	12.70	4,966,500	61,515,927	12.386	12.55	12.54	12.55	12.27	12.55	5,025,520	12.241	2.25%
2021-02-01	12.42	12.42	12.51	12.25	12.53	2,615,000	32,480,195	12.421	12.27	12.27	12.36	12.11	12.38	2,646,076	12.275	0.73%
2021-01-29	12.33	12.32	13.00	12.21	12.58	151,500	1,875,527	12.380	12.19	12.18	12.85	12.07	12.43	153,300	12.234	-0.24%
2021-01-28	12.36	12.36	12.75	12.34	12.66	302,000	3,774,487	12.498	12.21	12.21	12.60	12.20	12.51	305,589	12.352	-3.36%
2021-01-27	12.79	12.79	13.50	12.66	12.88	231,250	2,966,887	12.830	12.64	12.64	13.34	12.51	12.73	233,998	12.679	-0.16%
2021-01-26	12.81	12.75	13.50	12.77	12.94	123,750	1,582,657	12.789	12.66	12.60	13.34	12.62	12.79	125,221	12.639	-1.46%
2021-01-25	13.00	13.00	13.20	12.97	13.21	89,750	1,176,557	13.109	12.85	12.85	13.04	12.82	13.05	90,817	12.955	-0.54%
2021-01-22	13.07	13.00	13.50	12.94	13.20	116,420	1,523,425	13.086	12.92	12.85	13.34	12.79	13.04	117,803	12.932	0.15%
2021-01-21	13.05	12.86	-	12.85	13.05	77,250	1,000,440	12.951	12.90	12.71	-	12.70	12.90	78,168	12.799	1.95%
2021-01-20	12.80	12.73	13.00	12.64	12.80	74,500	948,527	12.732	12.65	12.58	12.85	12.49	12.65	75,385	12.582	2.48%
2021-01-19	12.49	12.46	12.78	12.46	12.78	146,250	1,832,565	12.530	12.34	12.31	12.63	12.31	12.63	147,988	12.383	-1.42%
2021-01-18	12.67	12.64	-	12.62	12.75	187,750	2,362,505	12.583	12.52	12.49	-	12.47	12.60	189,981	12.435	-1.25%
2021-01-15	12.83	12.45	12.83	12.20	12.83	259,650	3,260,877	12.559	12.68	12.30	12.68	12.06	12.68	262,736	12.411	1.66%
2021-01-14	12.62	12.60	12.78	12.50	12.78	26,500	334,972	12.640	12.47	12.45	12.63	12.35	12.63	26,815	12.492	-1.25%
2021-01-13	12.78	12.70	13.20	12.73	13.23	4,548,000	58,479,131	12.858	12.63	12.55	13.04	12.58	13.07	4,602,047	12.707	-1.99%
2021-01-12	13.04	13.01	13.04	12.68	13.05	445,500	5,762,442	12.935	12.89	12.86	12.89	12.53	12.90	450,794	12.783	2.84%
2021-01-11	12.68	12.55	12.70	12.55	13.02	115,750	1,470,892	12.707	12.53	12.40	12.55	12.40	12.87	117,126	12.558	-1.25%
2021-01-08	12.84	12.80	14.00	12.84	13.14	30,171	390,880	12.955	12.69	12.65	13.84	12.69	12.99	30,530	12.803	-0.93%
2021-01-07	12.96	12.90	14.00	12.78	13.01	851,250	10,992,887	12.914	12.81	12.75	13.84	12.63	12.86	861,366	12.762	0.23%
2021-01-06	12.93	12.90	14.00	12.80	13.10	1,108,000	14,336,105	12.939	12.78	12.75	13.84	12.65	12.95	1,121,167	12.787	-1.07%
2021-01-05	13.07	12.90	14.00	12.74	13.31	1,137,500	14,753,612	12.970	12.92	12.75	13.84	12.59	13.15	1,151,018	12.818	2.19%
2021-01-04	12.79	12.70	12.81	12.52	12.81	2,250,500	28,582,132	12.700	12.64	12.55	12.66	12.37	12.66	2,277,244	12.551	5.53%
2020-12-31	12.12	12.12	-	12.12	12.24	79,000	963,247	12.193	11.98	11.98	-	11.98	12.10	79,939	12.050	1.25%
2020-12-30	11.97	11.97	-	11.89	11.97	9,750	116,637	11.963	11.83	11.83	-	11.75	11.83	9,866	11.822	1.79%
2020-12-29	11.76	11.76	-	11.72	11.78	3,213,750	37,963,665	11.813	11.62	11.62	-	11.58	11.64	3,251,941	11.674	-0.17%
2020-12-28	11.78	11.75	-	11.78	11.91	405,250	4,783,570	11.804	11.64	11.61	-	11.64	11.77	410,066	11.665	-0.08%
2020-12-24	11.79	11.70	11.83	-	-	0	0	-	11.65	11.56	11.69	-	-	0	-	-0.17%
2020-12-23	11.81	11.58	11.83	11.69	11.85	26,750	315,180	11.782	11.67	11.44	11.69	11.55	11.71	27,068	11.644	1.29%
2020-12-22	11.66	11.66	-	11.65	12.00	66,750	788,710	11.816	11.52	11.52	-	11.51	11.86	67,543	11.677	-1.69%
2020-12-21	11.86	11.81	-	11.65	11.92	42,292	502,437	11.880	11.72	11.67	-	11.51	11.78	42,795	11.741	1.80%
2020-12-18	11.65	11.50	11.95	11.62	11.78	431,711	5,057,552	11.715	11.51	11.36	11.81	11.48	11.64	436,841	11.578	-0.85%
2020-12-17	11.75	11.73	11.95	11.53	11.77	291,250	3,407,035	11.698	11.61	11.59	11.81	11.39	11.63	294,711	11.561	1.91%
2020-12-16	11.53	11.50	11.54	11.44	11.53	65,000	746,777	11.489	11.39	11.36	11.40	11.31	11.39	65,772	11.354	0.26%
2020-12-15	11.50	11.48	11.56	11.34	11.54	53,000	608,505	11.481	11.36	11.35	11.42	11.21	11.40	53,630	11.346	0.70%
2020-12-14	11.42	11.41	11.54	11.28	11.52	49,000	557,245	11.372	11.29	11.28	11.40	11.15	11.38	49,582	11.239	-1.04%
2020-12-11	11.54	11.24	11.54	11.18	11.56	24,250	276,590	11.406	11.40	11.11	11.40	11.05	11.42	24,538	11.272	1.58%
2020-12-10	11.36	11.29	11.50	11.27	11.48	35,500	403,430	11.364	11.23	11.16	11.36	11.14	11.35	35,922	11.231	0.09%
2020-12-09	11.35	11.30	11.48	11.33	11.58	855,750	9,800,627	11.453	11.22	11.17	11.35	11.20	11.44	865,919	11.318	-0.96%
2020-12-08	11.46	11.27	11.50	11.39	11.59	145,000	1,663,172	11.470	11.33	11.14	11.36	11.26	11.45	146,723	11.335	0.00%
2020-12-07	11.46	11.40	11.48	11.40	11.50	95,944	1,100,717	11.472	11.33	11.27	11.35	11.27	11.36	97,084	11.338	0.09%
2020-12-04	11.45	11.45	11.50	11.34	11.48	35,500	404,745	11.401	11.32	11.32	11.36	11.21	11.35	35,922	11.267	0.88%
2020-12-03	11.35	11.32	-	11.32	11.42	65,000	738,515	11.362	11.22	11.19	-	11.19	11.29	65,772	11.228	0.00%
2020-12-02	11.35	11.35	11.36	11.29	11.40	126,250	1,435,090	11.367	11.22	11.22	11.23	11.16	11.27	127,750	11.234	0.62%
2020-12-01	11.28	11.27	11.28	11.19	11.33	245,250	2,765,527	11.276	11.15	11.14	11.15	11.06	11.20	248,164	11.144	1.62%
2020-11-30	11.10	11.09	-	11.09	11.33	34,750	386,290	11.116	10.97	10.96	-	10.96	11.20	35,163	10.986	-0.45%
2020-11-27	11.15	11.10	-	11.04	11.15	13,250	147,457	11.129	11.02	10.97	-	10.91	11.02	13,407	10.998	-0.09%
2020-11-26	11.16	11.00	-	11.07	11.22	183,850	2,043,847	11.117	11.03	10.87	-	10.94	11.09	186,035	10.986	0.09%
2020-11-25	11.15	11.13	-	11.14	11.37	26,500	298,635	11.269	11.02	11.00	-	11.01	11.24	26,815	11.137	-2.02%
2020-11-24	11.38	11.36	11.39	11.35	11.40	174,920	1,988,983	11.371	11.25	11.23	11.26	11.22	11.27	176,999	11.237	-0.18%
2020-11-23	11.40	11.40	11.45	11.32	11.42	41,500	471,795	11.369	11.27	11.27	11.32	11.19	11.29	41,993	11.235	0.35%
2020-11-20	11.36	11.34	11.47	11.29	11.38	473,762	5,378,933	11.354	11.23	11.21	11.34	11.16	11.25	479,392	11.220	0.53%
2020-11-19	11.30	11.28	11.31	11.12	11.32	144,310	1,623,563	11.251	11.17	11.15	11.18	10.99	11.19	146,025	11.118	1.25%
2020-11-18	11.16	11.11	11.30	11.13	11.30	79,000	887,585	11.235	11.03	10.98	11.17	11.00	11.17	79,939	11.103	-0.62%
2020-11-17	11.23	11.22	-	11.17	11.34	62,676	708,103	11.298	11.10	11.09	-	11.04	11.21	63,421	11.165	-0.97%
2020-11-16	11.34	11.21	-	11.19	11.34	37,500	421,170	11.231	11.21	11.08	-	11.06	11.21	37,946	11.099	1.52%
2020-11-13	11.17	11.00	-	11.05	11.19	118,000	1,309,550	11.098	11.04	10.87	-	10.92	11.06	119,402	10.968	0.27%
2020-11-12	11.14	11.00	11.30	11.13	11.27	87,000	975,655	11.214	11.01	10.87	11.17	11.00	11.14	88,034	11.083	0.00%
2020-11-11	11.14	11.08	11.22	11.18	11.40	51,000	575,335	11.281	11.01	10.95	11.09	11.05	11.27	51,606	11.149	-1.76%
2020-11-10	11.34	11.28	-	11.30	11.47	183,500	2,085,735	11.366	11.21	11.15	-	11.17	11.34	185,681	11.233	-1.82%
2020-11-09	11.55	11.55	11.65	11.37	11.69	45,500	524,760	11.533	11.41	11.41	11.51	11.24	11.55	46,041	11.398	3.03%
2020-11-06	11.21	11.00	11.30	11.15	11.37	90,250	1,014,127	11.237	11.08	10.87	11.17	11.02	11.24	91,322	11.105	-0.53%
2020-11-05	11.27	11.29	11.30	10.99	11.29	604,000	6,758,600	11.190	11.14	11.16	11.17	10.86	11.16	611,178	11.058	5.43%
2020-11-04	10.69	10.69	10.94	10.69	10.96	985,000	10,779,260	10.943	10.56	10.56	10.81	10.56	10.83	996,705	10.815	-1.93%
2020-11-03	10.90	10.80	10.98	10.87	10.98	8,000	87,315	10.914	10.77	10.67	10.85	10.74	10.85	8,095	10.786	0.65%
2020-11-02	10.83	10.70	11.00	10.78	10.85	119,000	1,285,280	10.801	10.70	10.57	10.87	10.65	10.72	120,414	10.674	0.65%
2020-10-30	10.76	10.76	11.00	10.76	11.00	124,500	1,350,785	10.850	10.63	10.63	10.87	10.63	10.87	125,980	10.722	-1.47%
2020-10-29	10.92	10.50	11.00	10.72	10.99	400,650	4,339,355	10.831	10.79	10.38	10.87	10.59	10.86	405,411	10.704	1.11%
2020-10-28	10.80	10.72	10.80	10.69	10.89	110,380	1,189,794	10.779	10.67	10.59	10.67	10.56	10.76	111,692	10.652	0.28%
2020-10-27	10.77	10.58	10.80	10.65	10.80	211,500	2,265,975	10.714	10.64	10.46	10.67	10.52	10.67	214,013	10.588	-0.28%
2020-10-23	10.80	10.65	11.27	10.72	10.93	114,318	1,241,663	10.861	10.67	10.52	11.14	10.59	10.80	115,677	10.734	-1.55%
2020-10-22	10.97	10.90	11.27	10.84	11.00	131,000	1,428,765	10.907	10.84	10.77	11.14	10.71	10.87	132,557	10.779	-0.63%
2020-10-21	11.04	10.56	11.27	10.79	11.04	96,000	1,055,755	10.997	10.91	10.44	11.14	10.66	10.91	97,141	10.868	0.36%
2020-10-20	11.00	10.80	11.27	10.95	11.12	18,000	197,425	10.968	10.87	10.67	11.14	10.82	10.99	18,214	10.839	0.82%
2020-10-19	10.91	10.53	11.27	10.87	11.13	195,000	2,158,335	11.068	10.78	10.41	11.14	10.74	11.00	197,317	10.938	-1.00%
2020-10-16	11.02	11.02	11.27	10.94	11.12	654,000	7,201,020	11.011	10.89	10.89	11.14	10.81	10.99	661,772	10.881	-0.45%
2020-10-15	11.07	11.00	11.16	11.04	11.23	287,000	3,194,705	11.131	10.94	10.87	11.03	10.91	11.10	290,411	11.001	-0.63%
2020-10-14	11.14	11.00	11.19	11.12	11.25	140,000	1,564,115	11.172	11.01	10.87	11.06	10.99	11.12	141,664	11.041	-0.80%
2020-10-12	11.23	11.20	11.23	10.51	11.27	227,000	2,508,700	11.052	11.10	11.07	11.10	10.39	11.14	229,698	10.922	2.56%
2020-10-09	10.95	10.93	10.95	10.79	11.05	190,810	2,085,640	10.930	10.82	10.80	10.82	10.66	10.92	193,078	10.802	0.46%
2020-10-08	10.90	10.65	10.98	10.78	10.90	354,500	3,835,990	10.821	10.77	10.52	10.85	10.65	10.77	358,713	10.694	3.32%
2020-10-07	10.55	10.55	10.88	10.55	10.90	444,500	4,819,265	10.842	10.43	10.43	10.75	10.43	10.77	449,782	10.715	-2.85%
2020-10-06	10.86	10.76	-	10.77	10.86	109,850	1,189,336	10.827	10.73	10.63	-	10.64	10.73	111,155	10.700	1.97%
2020-10-05	10.65	10.60	10.68	10.59	10.69	191,500	2,039,605	10.651	10.52	10.48	10.55	10.47	10.56	193,776	10.526	1.62%
2020-09-30	10.48	10.35	10.58	10.42	10.58	185,000	1,939,360	10.483	10.36	10.23	10.46	10.30	10.46	187,198	10.360	1.26%
2020-09-29	10.35	10.30	10.42	10.35	10.47	2,014,000	20,952,150	10.403	10.23	10.18	10.30	10.23	10.35	2,037,934	10.281	0.29%
2020-09-28	10.32	10.31	10.32	10.32	10.42	503,000	5,200,785	10.340	10.20	10.19	10.20	10.20	10.30	508,977	10.218	-0.58%
2020-09-25	10.38	10.30	10.38	10.36	10.53	891,500	9,290,680	10.421	10.26	10.18	10.26	10.24	10.41	902,094	10.299	-0.86%
2020-09-24	10.47	10.38	10.64	10.46	10.59	82,000	859,405	10.481	10.35	10.26	10.52	10.34	10.47	82,974	10.357	-2.60%
2020-09-23	10.75	10.75	10.90	10.62	10.75	44,000	469,205	10.664	10.62	10.62	10.77	10.50	10.62	44,523	10.539	1.70%
2020-09-22	10.57	10.50	10.95	10.55	10.73	96,200	1,025,235	10.657	10.45	10.38	10.82	10.43	10.60	97,343	10.532	-1.12%
2020-09-21	10.69	10.30	10.73	10.69	10.87	255,366	2,752,463	10.779	10.56	10.18	10.60	10.56	10.74	258,401	10.652	-1.66%
2020-09-18	10.87	10.83	11.05	10.65	10.88	51,000	548,970	10.764	10.74	10.70	10.92	10.52	10.75	51,606	10.638	1.40%
2020-09-17	10.72	10.58	10.75	10.52	10.77	318,530	3,396,114	10.662	10.59	10.46	10.62	10.40	10.64	322,315	10.537	0.09%
2020-09-16	10.71	10.40	-	10.61	10.78	76,000	813,325	10.702	10.58	10.28	-	10.49	10.65	76,903	10.576	-0.37%
2020-09-15	10.75	10.75	11.00	10.68	10.74	11,000	117,530	10.685	10.62	10.62	10.87	10.55	10.61	11,131	10.559	0.75%
2020-09-14	10.67	10.59	10.65	10.55	10.72	248,200	2,649,552	10.675	10.54	10.47	10.52	10.43	10.59	251,150	10.550	1.91%
2020-09-11	10.47	10.47	10.53	10.34	10.50	27,500	287,330	10.448	10.35	10.35	10.41	10.22	10.38	27,827	10.326	1.85%
2020-09-10	10.28	10.25	10.49	10.25	10.80	37,000	386,125	10.436	10.16	10.13	10.37	10.13	10.67	37,440	10.313	-1.15%
2020-09-09	10.40	10.35	10.70	10.38	10.77	122,000	1,275,940	10.459	10.28	10.23	10.57	10.26	10.64	123,450	10.336	-3.44%
2020-09-08	10.77	10.76	10.91	10.68	10.81	16,000	172,030	10.752	10.64	10.63	10.78	10.55	10.68	16,190	10.626	-0.37%
2020-09-07	10.81	10.73	10.81	10.73	11.19	155,810	1,704,232	10.938	10.68	10.60	10.68	10.60	11.06	157,662	10.809	-3.14%
2020-09-04	11.16	11.06	11.16	10.96	11.16	41,000	452,965	11.048	11.03	10.93	11.03	10.83	11.03	41,487	10.918	-0.09%
2020-09-03	11.17	11.15	11.23	11.16	11.50	131,500	1,484,680	11.290	11.04	11.02	11.10	11.03	11.36	133,063	11.158	-1.15%
2020-09-02	11.30	11.30	11.32	11.15	11.31	75,000	842,305	11.231	11.17	11.17	11.19	11.02	11.18	75,891	11.099	1.25%
2020-09-01	11.16	11.16	11.26	11.12	11.27	1,680,500	18,674,722	11.113	11.03	11.03	11.13	10.99	11.14	1,700,470	10.982	2.39%
2020-08-31	10.90	10.90	11.20	10.90	11.28	162,500	1,807,890	11.125	10.77	10.77	11.07	10.77	11.15	164,431	10.995	-2.07%
2020-08-28	11.13	10.98	11.24	10.90	11.18	131,000	1,454,465	11.103	11.00	10.85	11.11	10.77	11.05	132,557	10.972	-1.24%
2020-08-27	11.27	10.90	11.27	10.74	11.27	4,936,000	52,935,300	10.724	11.14	10.77	11.14	10.61	11.14	4,994,657	10.598	4.93%
2020-08-26	10.74	10.71	10.88	10.72	11.00	214,000	2,313,970	10.813	10.61	10.58	10.75	10.59	10.87	216,543	10.686	-2.10%
2020-08-25	10.97	10.88	10.98	10.85	10.98	291,500	3,189,330	10.941	10.84	10.75	10.85	10.72	10.85	294,964	10.813	1.67%
2020-08-24	10.79	10.77	10.90	10.62	10.87	163,500	1,762,145	10.778	10.66	10.64	10.77	10.50	10.74	165,443	10.651	0.84%
2020-08-21	10.70	10.60	10.95	10.66	10.75	77,370	828,075	10.703	10.57	10.48	10.82	10.53	10.62	78,289	10.577	0.85%
2020-08-20	10.61	10.60	10.62	10.55	10.84	17,000	180,985	10.646	10.49	10.48	10.50	10.43	10.71	17,202	10.521	-0.84%
2020-08-19	10.70	10.70	10.80	10.67	10.86	57,500	616,235	10.717	10.57	10.57	10.67	10.54	10.73	58,183	10.591	-2.01%
2020-08-18	10.92	10.80	10.92	10.89	11.02	204,500	2,243,925	10.973	10.79	10.67	10.79	10.76	10.89	206,930	10.844	0.37%
2020-08-17	10.88	10.78	10.96	10.61	10.88	99,500	1,071,260	10.766	10.75	10.65	10.83	10.49	10.75	100,682	10.640	2.54%
2020-08-14	10.61	10.58	11.10	10.47	10.64	62,000	656,040	10.581	10.49	10.46	10.97	10.35	10.52	62,737	10.457	0.95%
2020-08-13	10.51	10.47	11.19	10.50	10.70	298,500	3,166,980	10.610	10.39	10.35	11.06	10.38	10.57	302,047	10.485	-0.85%
2020-08-12	10.60	10.51	11.00	10.34	10.78	993,500	10,404,050	10.472	10.48	10.39	10.87	10.22	10.65	1,005,306	10.349	-2.39%
2020-08-11	10.86	10.78	11.28	10.78	11.07	280,000	3,071,490	10.970	10.73	10.65	11.15	10.65	10.94	283,327	10.841	-0.91%
2020-08-10	10.96	10.93	10.96	10.83	11.30	305,000	3,315,115	10.869	10.83	10.80	10.83	10.70	11.17	308,624	10.742	-0.36%
2020-08-07	11.00	11.00	11.11	10.76	11.04	841,315	9,243,270	10.987	10.87	10.87	10.98	10.63	10.91	851,313	10.858	-1.43%
2020-08-06	11.16	11.03	11.28	11.00	11.44	568,000	6,279,080	11.055	11.03	10.90	11.15	10.87	11.31	574,750	10.925	-0.71%
2020-08-05	11.24	11.17	11.30	11.04	11.28	393,500	4,407,890	11.202	11.11	11.04	11.17	10.91	11.15	398,176	11.070	-1.83%
2020-08-04	11.45	11.01	11.45	11.01	11.55	430,000	4,774,700	11.104	11.32	10.88	11.32	10.88	11.41	435,110	10.974	2.69%
2020-08-03	11.15	11.08	11.70	11.02	11.17	130,000	1,441,735	11.090	11.02	10.95	11.56	10.89	11.04	131,545	10.960	2.01%
2020-07-31	10.93	10.92	11.04	10.76	11.00	378,584	4,122,173	10.888	10.80	10.79	10.91	10.63	10.87	383,083	10.761	1.58%
2020-07-30	10.76	10.74	11.00	10.76	10.96	97,450	1,058,977	10.867	10.63	10.61	10.87	10.63	10.83	98,608	10.739	-0.74%
2020-07-29	10.84	10.83	10.98	10.60	10.83	27,000	289,265	10.714	10.71	10.70	10.85	10.48	10.70	27,321	10.588	2.65%
2020-07-28	10.56	10.45	10.84	10.52	10.89	77,000	816,055	10.598	10.44	10.33	10.71	10.40	10.76	77,915	10.474	0.38%
2020-07-27	10.52	10.48	10.70	10.46	10.96	5,980,500	63,342,685	10.592	10.40	10.36	10.57	10.34	10.83	6,051,570	10.467	0.77%
2020-07-24	10.44	10.36	11.32	10.33	11.13	1,933,200	20,480,556	10.594	10.32	10.24	11.19	10.21	11.00	1,956,173	10.470	-5.26%
2020-07-23	11.02	11.00	11.24	10.51	11.04	880,500	9,632,480	10.940	10.89	10.87	11.11	10.39	10.91	890,964	10.811	1.85%
2020-07-22	10.82	10.60	11.01	10.80	12.04	1,295,633	14,195,430	10.956	10.69	10.48	10.88	10.67	11.90	1,311,030	10.828	-1.10%
2020-07-21	10.94	10.96	11.00	10.78	11.30	1,194,803	13,056,008	10.927	10.81	10.83	10.87	10.65	11.17	1,209,002	10.799	1.48%
2020-07-20	10.78	10.67	11.31	10.49	10.95	776,500	8,308,290	10.700	10.65	10.54	11.18	10.37	10.82	785,728	10.574	2.37%
2020-07-17	10.53	10.50	11.31	10.38	10.69	975,000	10,237,055	10.500	10.41	10.38	11.18	10.26	10.56	986,587	10.376	1.15%
2020-07-16	10.41	10.37	10.95	10.36	11.17	885,000	9,485,535	10.718	10.29	10.25	10.82	10.24	11.04	895,517	10.592	-5.96%
2020-07-15	11.07	11.10	11.30	11.00	11.27	615,000	6,849,450	11.137	10.94	10.97	11.17	10.87	11.14	622,308	11.007	-0.54%
2020-07-14	11.13	10.96	11.30	10.94	11.29	1,640,630	18,279,974	11.142	11.00	10.83	11.17	10.81	11.16	1,660,127	11.011	-0.45%
2020-07-13	11.18	11.21	11.25	11.01	11.25	347,500	3,876,480	11.155	11.05	11.08	11.12	10.88	11.12	351,630	11.024	1.82%
2020-07-10	10.98	10.97	11.06	10.92	11.13	686,500	7,568,135	11.024	10.85	10.84	10.93	10.79	11.00	694,658	10.895	-0.27%
2020-07-09	11.01	11.00	11.70	10.76	11.80	372,500	4,094,915	10.993	10.88	10.87	11.56	10.63	11.66	376,927	10.864	2.61%
2020-07-08	10.73	10.71	10.80	10.50	10.73	5,269,059	56,159,969	10.658	10.60	10.58	10.67	10.38	10.60	5,331,674	10.533	1.42%
2020-07-07	10.58	10.53	11.04	10.55	10.82	452,500	4,830,315	10.675	10.46	10.41	10.91	10.43	10.69	457,877	10.549	2.03%
2020-07-06	10.37	10.37	10.40	10.07	10.40	386,000	3,956,310	10.250	10.25	10.25	10.28	9.952	10.28	390,587	10.129	4.22%
2020-07-03	9.950	9.930	10.05	9.940	10.08	235,000	2,343,702	9.9732	9.833	9.813	9.932	9.823	9.962	237,793	9.8561	-1.00%
2020-07-02	10.05	10.00	10.23	9.830	10.22	2,487,000	24,828,242	9.9832	9.932	9.883	10.11	9.715	10.10	2,516,555	9.8660	2.19%
2020-06-30	9.835	9.820	10.15	9.715	9.950	759,500	7,496,025	9.8697	9.719	9.705	10.03	9.601	9.833	768,526	9.7538	0.98%
2020-06-29	9.740	-	9.800	9.485	9.795	1,537,500	14,788,250	9.6184	9.626	-	9.685	9.374	9.680	1,555,771	9.5054	1.94%
2020-06-26	9.555	-	9.800	9.555	9.600	45,500	436,027	9.5830	9.443	-	9.685	9.443	9.487	46,041	9.4705	-0.21%
2020-06-24	9.575	9.350	9.800	9.500	9.700	75,000	717,075	9.5610	9.463	9.240	9.685	9.388	9.586	75,891	9.4487	0.42%
2020-06-23	9.535	9.010	-	9.330	9.535	162,042	1,526,752	9.4220	9.423	8.904	-	9.220	9.423	163,968	9.3113	1.65%
2020-06-22	9.380	9.280	-	9.330	9.495	141,500	1,326,677	9.3758	9.270	9.171	-	9.220	9.383	143,182	9.2657	0.91%
2020-06-19	9.295	9.150	-	9.265	9.400	422,659	3,943,324	9.3298	9.186	9.043	-	9.156	9.290	427,682	9.2202	-0.48%
2020-06-18	9.340	9.210	9.800	9.155	9.445	1,529,500	14,327,465	9.3674	9.230	9.102	9.685	9.047	9.334	1,547,676	9.2574	0.81%
2020-06-17	9.265	9.170	9.265	9.210	9.280	108,500	1,002,710	9.2416	9.156	9.062	9.156	9.102	9.171	109,789	9.1330	0.00%
2020-06-16	9.265	9.240	-	9.215	9.275	27,500	254,420	9.2516	9.156	9.131	-	9.107	9.166	27,827	9.1430	1.37%
2020-06-15	9.140	-	9.250	9.065	9.250	1,457,000	13,297,375	9.1265	9.033	-	9.141	8.959	9.141	1,474,314	9.0194	0.77%
2020-06-12	9.070	8.800	9.250	8.870	9.130	148,000	1,338,975	9.0471	8.963	8.697	9.141	8.766	9.023	149,759	8.9409	0.06%
2020-06-11	9.065	8.650	-	8.950	9.115	332,500	3,018,550	9.0783	8.959	8.548	-	8.845	9.008	336,451	8.9717	-0.66%
2020-06-10	9.125	9.100	-	8.995	9.125	434,500	3,948,410	9.0872	9.018	8.993	-	8.889	9.018	439,663	8.9805	1.61%
2020-06-09	8.980	8.950	8.955	8.800	8.995	1,066,000	9,550,707	8.9594	8.875	8.845	8.850	8.697	8.889	1,078,668	8.8542	2.28%
2020-06-08	8.780	8.735	8.890	8.735	8.890	261,500	2,302,280	8.8041	8.677	8.632	8.786	8.632	8.786	264,608	8.7007	-1.01%
2020-06-05	8.870	8.810	8.880	8.850	8.870	11,563	102,320	8.8489	8.766	8.707	8.776	8.746	8.766	11,700	8.7450	0.91%
2020-06-04	8.790	8.680	8.880	8.690	8.800	217,270	1,906,097	8.7729	8.687	8.578	8.776	8.588	8.697	219,852	8.6699	0.86%
2020-06-03	8.715	8.650	-	8.715	8.750	401,000	3,500,720	8.7300	8.613	8.548	-	8.613	8.647	405,765	8.6274	1.16%
2020-06-02	8.615	-	8.750	8.605	8.750	329,600	2,867,436	8.6997	8.514	-	8.647	8.504	8.647	333,517	8.5976	-1.32%
2020-06-01	8.730	-	-	8.600	8.785	942,500	8,195,857	8.6959	8.627	-	-	8.499	8.682	953,700	8.5937	3.56%
2020-05-29	8.430	-	-	8.340	8.450	454,000	3,820,805	8.4159	8.331	-	-	8.242	8.351	459,395	8.3170	0.12%
2020-05-28	8.420	8.100	8.450	8.320	8.430	441,500	3,704,365	8.3904	8.321	8.005	8.351	8.222	8.331	446,747	8.2919	0.60%
2020-05-27	8.370	-	-	8.360	8.470	546,000	4,602,165	8.4289	8.272	-	-	8.262	8.371	552,488	8.3299	-1.18%
2020-05-26	8.470	8.430	8.500	8.220	8.460	50,500	419,860	8.3141	8.371	8.331	8.400	8.123	8.361	51,100	8.2164	2.29%
2020-05-25	8.280	8.000	8.500	8.200	8.300	10,000	82,875	8.2875	8.183	7.906	8.400	8.104	8.203	10,119	8.1902	0.98%
2020-05-22	8.200	8.080	-	8.200	8.440	61,176	503,176	8.2251	8.104	7.985	-	8.104	8.341	61,903	8.1285	-3.76%
2020-05-21	8.520	-	9.910	-	-	0	0	-	8.420	-	9.794	-	-	0	-	-0.47%
2020-05-20	8.560	-	9.910	8.560	8.670	25,500	219,810	8.6200	8.459	-	9.794	8.459	8.568	25,803	8.5188	-0.47%
2020-05-19	8.600	-	9.910	8.570	8.620	1,508,000	13,058,760	8.6597	8.499	-	9.794	8.469	8.519	1,525,920	8.5580	1.30%
2020-05-18	8.490	-	9.910	8.380	8.600	56,000	475,665	8.4940	8.390	-	9.794	8.282	8.499	56,665	8.3943	-0.12%
2020-05-15	8.500	-	9.910	8.460	8.580	25,500	217,220	8.5184	8.400	-	9.794	8.361	8.479	25,803	8.4184	-0.35%
2020-05-14	8.530	8.160	9.910	8.510	8.530	24,500	208,835	8.5239	8.430	8.064	9.794	8.410	8.430	24,791	8.4238	0.24%
2020-05-13	8.510	8.300	9.910	-	-	0	0	-	8.410	8.203	9.794	-	-	0	-	0.47%
2020-05-12	8.470	8.440	8.500	8.380	8.470	5,000	42,265	8.4530	8.371	8.341	8.400	8.282	8.371	5,059	8.3537	-0.59%
2020-05-11	8.520	8.390	9.910	8.430	8.570	30,500	257,855	8.4543	8.420	8.291	9.794	8.331	8.469	30,862	8.3550	-0.12%
2020-05-08	8.530	8.460	9.910	8.530	8.530	1,000,525	8,355,678	8.3513	8.430	8.361	9.794	8.430	8.430	1,012,415	8.2532	1.67%
2020-05-07	8.390	8.390	9.910	8.310	8.370	4,500	37,515	8.3367	8.291	8.291	9.794	8.212	8.272	4,553	8.2388	1.08%
2020-05-06	8.300	8.300	9.910	8.130	8.280	3,000	24,510	8.1700	8.203	8.203	9.794	8.035	8.183	3,036	8.0741	5.06%
2020-05-05	7.900	7.890	8.280	7.890	7.900	3,000	23,695	7.8983	7.807	7.797	8.183	7.797	7.807	3,036	7.8056	0.25%
2020-05-04	7.880	7.850	-	7.890	7.970	8,000	63,250	7.9063	7.787	7.758	-	7.797	7.876	8,095	7.8134	-3.43%
2020-04-29	8.160	-	8.280	8.080	8.190	2,513,000	20,635,625	8.2115	8.064	-	8.183	7.985	8.094	2,542,863	8.1151	0.74%
2020-04-28	8.100	-	8.280	8.020	8.160	3,014,500	24,504,275	8.1288	8.005	-	8.183	7.926	8.064	3,050,323	8.0333	-0.12%
2020-04-27	8.110	-	8.280	8.000	8.120	18,500	149,050	8.0568	8.015	-	8.183	7.906	8.025	18,720	7.9621	1.00%
2020-04-24	8.030	-	8.280	8.000	8.080	4,036,000	33,022,275	8.1819	7.936	-	8.183	7.906	7.985	4,083,962	8.0858	-1.83%
2020-04-23	8.180	-	8.210	8.180	8.210	4,681	38,417	8.2070	8.084	-	8.114	8.084	8.114	4,737	8.1106	0.49%
2020-04-22	8.140	-	8.240	-	-	0	0	-	8.044	-	8.143	-	-	0	-	0.99%
2020-04-21	8.060	-	8.300	7.970	8.060	4,000	32,105	8.0263	7.965	-	8.203	7.876	7.965	4,048	7.9320	-1.10%
2020-04-20	8.150	8.100	8.180	8.090	8.150	3,500	28,440	8.1257	8.054	8.005	8.084	7.995	8.054	3,542	8.0303	0.37%
2020-04-17	8.120	7.950	8.300	8.090	8.240	28,000	229,465	8.1952	8.025	7.857	8.203	7.995	8.143	28,333	8.0989	1.12%
2020-04-16	8.030	7.900	8.200	7.930	7.960	6,500	51,670	7.9492	7.936	7.807	8.104	7.837	7.867	6,577	7.8559	0.63%
2020-04-15	7.980	7.600	-	8.000	8.050	25,500	204,425	8.0167	7.886	7.511	-	7.906	7.955	25,803	7.9225	-0.50%
2020-04-14	8.020	7.980	8.090	7.910	8.040	17,000	135,615	7.9774	7.926	7.886	7.995	7.817	7.946	17,202	7.8837	-0.50%
2020-04-09	8.060	7.960	-	7.950	8.060	5,500	44,165	8.0300	7.965	7.867	-	7.857	7.965	5,565	7.9357	2.68%
2020-04-08	7.850	6.400	-	7.850	7.850	2,500	19,625	7.8500	7.758	6.325	-	7.758	7.758	2,530	7.7578	-1.13%
2020-04-07	7.940	7.940	-	7.870	7.890	1,567	12,353	7.8832	7.847	7.847	-	7.778	7.797	1,586	7.7906	1.02%
2020-04-06	7.860	7.780	7.890	7.690	7.900	9,500	74,415	7.8332	7.768	7.689	7.797	7.600	7.807	9,613	7.7412	1.81%
2020-04-03	7.720	6.400	-	7.690	7.710	4,500	34,635	7.6967	7.629	6.325	-	7.600	7.619	4,553	7.6063	0.13%
2020-04-02	7.710	7.590	-	7.440	7.710	13,000	97,490	7.4992	7.619	7.501	-	7.353	7.619	13,154	7.4112	2.25%
2020-04-01	7.540	6.400	-	7.620	7.620	1,000	7,620	7.6200	7.451	6.325	-	7.531	7.531	1,012	7.5305	-0.40%
2020-03-31	7.570	6.400	-	7.540	7.650	13,000	98,325	7.5635	7.481	6.325	-	7.451	7.560	13,154	7.4746	1.75%
2020-03-30	7.440	7.440	-	7.420	7.550	42,500	317,525	7.4712	7.353	7.353	-	7.333	7.461	43,005	7.3834	-3.50%
2020-03-27	7.710	7.500	-	7.730	7.830	17,000	131,860	7.7565	7.619	7.412	-	7.639	7.738	17,202	7.6654	-0.13%
2020-03-26	7.720	7.500	-	-	-	0	0	-	7.629	7.412	-	-	-	0	-	-0.39%
2020-03-25	7.750	7.750	-	7.740	7.750	13,000	100,665	7.7435	7.659	7.659	-	7.649	7.659	13,154	7.6525	3.47%
2020-03-24	7.490	7.490	-	7.490	7.570	11,000	83,230	7.5664	7.402	7.402	-	7.402	7.481	11,131	7.4775	2.46%
2020-03-23	7.310	-	-	7.340	7.450	25,500	188,380	7.3875	7.224	-	-	7.254	7.363	25,803	7.3007	-5.92%
2020-03-20	7.770	6.850	-	7.560	7.770	81,192	620,752	7.6455	7.679	6.770	-	7.471	7.679	82,157	7.5557	2.24%
2020-03-19	7.600	6.850	-	7.290	7.660	27,500	202,960	7.3804	7.511	6.770	-	7.204	7.570	27,827	7.2937	0.26%
2020-03-18	7.580	6.850	7.590	7.450	7.980	31,000	234,830	7.5752	7.491	6.770	7.501	7.363	7.886	31,368	7.4862	-2.82%
2020-03-17	7.800	7.750	7.880	7.510	7.800	88,500	675,175	7.6291	7.708	7.659	7.787	7.422	7.708	89,552	7.5395	1.43%
2020-03-16	7.690	7.050	7.690	7.690	8.220	39,500	317,489	8.0377	7.600	6.967	7.600	7.600	8.123	39,969	7.9433	-7.13%
2020-03-13	8.280	8.270	8.370	7.750	8.190	51,500	409,570	7.9528	8.183	8.173	8.272	7.659	8.094	52,112	7.8594	-1.08%
2020-03-12	8.370	7.750	-	8.370	8.450	22,500	189,575	8.4256	8.272	7.659	-	8.272	8.351	22,767	8.3266	-3.35%
2020-03-11	8.660	8.530	-	8.570	8.700	21,000	181,360	8.6362	8.558	8.430	-	8.469	8.598	21,250	8.5348	-0.46%
2020-03-10	8.700	8.600	-	8.410	8.700	8,000	68,510	8.5638	8.598	8.499	-	8.311	8.598	8,095	8.4632	3.94%
2020-03-09	8.370	7.750	-	8.370	8.660	40,000	341,155	8.5289	8.272	7.659	-	8.272	8.558	40,475	8.4287	-6.17%
2020-03-06	8.920	7.750	-	8.880	8.990	2,053	18,331	8.9289	8.815	7.659	-	8.776	8.884	2,077	8.8240	-0.11%
2020-03-05	8.930	7.750	-	8.890	8.960	40,000	357,070	8.9268	8.825	7.659	-	8.786	8.855	40,475	8.8219	1.36%
2020-03-04	8.810	-	8.810	8.710	8.830	2,016,500	17,534,765	8.6956	8.707	-	8.707	8.608	8.726	2,040,463	8.5935	-0.56%
2020-03-03	8.860	-	9.180	8.980	9.010	1,500	13,485	8.9900	8.756	-	9.072	8.875	8.904	1,518	8.8844	1.84%
2020-03-02	8.700	8.060	-	8.700	8.700	2,500	21,750	8.7000	8.598	7.965	-	8.598	8.598	2,530	8.5978	3.45%
2020-02-28	8.410	8.410	8.500	8.330	8.590	58,500	494,595	8.4546	8.311	8.311	8.400	8.232	8.489	59,195	8.3553	-4.32%
2020-02-27	8.790	8.500	-	8.720	8.800	1,277,500	11,118,295	8.7032	8.687	8.400	-	8.618	8.697	1,292,681	8.6010	1.15%
2020-02-26	8.690	8.500	8.790	8.690	8.850	766,500	6,712,975	8.7580	8.588	8.400	8.687	8.588	8.746	775,609	8.6551	-3.44%
2020-02-25	9.000	8.930	9.050	8.730	9.000	9,500	84,695	8.9153	8.894	8.825	8.944	8.627	8.894	9,613	8.8106	0.78%
2020-02-24	8.930	-	9.000	8.900	9.040	1,046,000	9,350,030	8.9388	8.825	-	8.894	8.795	8.934	1,058,430	8.8339	0.34%
2020-02-21	8.900	8.900	9.000	8.840	8.900	1,018,500	8,972,640	8.8097	8.795	8.795	8.894	8.736	8.795	1,030,603	8.7062	0.79%
2020-02-20	8.830	8.750	-	8.810	8.850	143,500	1,269,233	8.8448	8.726	8.647	-	8.707	8.746	145,205	8.7410	0.57%
2020-02-19	8.780	8.730	8.850	8.800	8.810	12,500	110,005	8.8004	8.677	8.627	8.746	8.697	8.707	12,649	8.6970	-0.11%
2020-02-18	8.790	8.610	-	8.690	8.790	25,000	219,045	8.7618	8.687	8.509	-	8.588	8.687	25,297	8.6589	0.34%
2020-02-17	8.760	8.760	-	8.580	8.760	28,500	248,040	8.7032	8.657	8.657	-	8.479	8.657	28,839	8.6009	2.34%
2020-02-14	8.560	-	8.580	8.580	8.660	12,500	107,735	8.6188	8.459	-	8.479	8.479	8.558	12,649	8.5176	0.00%
2020-02-13	8.560	8.550	8.670	8.560	8.680	16,000	137,490	8.5931	8.459	8.450	8.568	8.459	8.578	16,190	8.4922	-1.15%
2020-02-12	8.660	8.540	-	8.540	8.660	1,500	12,930	8.6200	8.558	8.440	-	8.440	8.558	1,518	8.5188	2.12%
2020-02-11	8.480	8.450	8.480	8.460	8.500	181,500	1,536,410	8.4651	8.380	8.351	8.380	8.361	8.400	183,657	8.3657	1.80%
2020-02-10	8.330	8.330	-	8.300	8.410	2,000	16,715	8.3575	8.232	8.232	-	8.203	8.311	2,024	8.2593	-0.95%
2020-02-07	8.410	-	-	8.340	8.420	7,411	62,194	8.3921	8.311	-	-	8.242	8.321	7,499	8.2936	-0.12%
2020-02-06	8.420	8.350	8.420	8.460	8.460	2,000	16,920	8.4600	8.321	8.252	8.321	8.361	8.361	2,024	8.3606	3.82%
2020-02-05	8.110	7.950	-	7.880	8.170	107,000	866,515	8.0983	8.015	7.857	-	7.787	8.074	108,272	8.0032	3.84%
2020-02-04	7.810	7.820	7.900	7.590	7.690	5,500	42,045	7.6445	7.718	7.728	7.807	7.501	7.600	5,565	7.5548	5.26%
2020-02-03	7.420	7.190	7.680	7.420	7.750	26,500	201,380	7.5992	7.333	7.106	7.590	7.333	7.659	26,815	7.5100	-0.93%
2020-01-31	7.490	-	7.570	7.430	7.840	24,000	181,030	7.5429	7.402	-	7.481	7.343	7.748	24,285	7.4543	-0.66%
2020-01-30	7.540	-	7.690	7.600	7.790	2,005,000	15,046,725	7.5046	7.451	-	7.600	7.511	7.699	2,028,827	7.4165	-2.71%
2020-01-29	7.750	7.640	8.200	7.680	7.960	2,464,000	19,321,985	7.8417	7.659	7.550	8.104	7.590	7.867	2,493,281	7.7496	-7.07%
2020-01-24	8.340	-	8.380	-	-	0	0	-	8.242	-	8.282	-	-	0	-	0.00%
2020-01-23	8.340	8.280	8.370	8.200	8.600	46,500	385,370	8.2875	8.242	8.183	8.272	8.104	8.499	47,053	8.1902	-3.02%
2020-01-22	8.600	8.600	-	8.500	8.650	22,000	188,295	8.5589	8.499	8.499	-	8.400	8.548	22,261	8.4583	0.58%
2020-01-21	8.550	8.500	8.580	8.530	8.560	11,000	93,950	8.5409	8.450	8.400	8.479	8.430	8.459	11,131	8.4406	-1.04%
2020-01-20	8.640	8.500	8.700	8.580	8.640	506,500	4,413,230	8.7132	8.539	8.400	8.598	8.479	8.539	512,519	8.6109	1.17%
2020-01-17	8.540	8.500	-	8.510	8.560	19,000	162,490	8.5521	8.440	8.400	-	8.410	8.459	19,226	8.4517	0.59%
2020-01-16	8.490	8.450	-	8.470	8.490	10,500	88,990	8.4752	8.390	8.351	-	8.371	8.390	10,625	8.3757	0.59%
2020-01-15	8.440	8.400	-	8.390	8.490	9,000	75,950	8.4389	8.341	8.301	-	8.291	8.390	9,107	8.3398	-0.71%
2020-01-14	8.500	8.400	8.550	8.500	8.580	585,000	5,015,441	8.5734	8.400	8.301	8.450	8.400	8.479	591,952	8.4727	0.59%
2020-01-13	8.450	8.410	-	8.370	8.510	29,000	244,810	8.4417	8.351	8.311	-	8.272	8.410	29,345	8.3426	0.96%
2020-01-10	8.370	8.340	-	8.370	8.390	41,500	347,990	8.3853	8.272	8.242	-	8.272	8.291	41,993	8.2868	0.24%
2020-01-09	8.350	8.300	-	8.270	8.350	8,000	66,500	8.3125	8.252	8.203	-	8.173	8.252	8,095	8.2149	2.33%
2020-01-08	8.160	8.090	8.270	8.160	8.180	1,420	11,609	8.1754	8.064	7.995	8.173	8.064	8.084	1,437	8.0793	0.12%
2020-01-07	8.150	8.110	8.270	8.070	8.150	19,000	154,125	8.1118	8.054	8.015	8.173	7.975	8.054	19,226	8.0166	1.62%
2020-01-06	8.020	7.880	8.040	7.970	8.040	25,000	200,285	8.0114	7.926	7.787	7.946	7.876	7.946	25,297	7.9173	-0.25%
2020-01-03	8.040	8.040	8.270	8.040	8.100	192,500	1,560,444	8.1062	7.946	7.946	8.173	7.946	8.005	194,788	8.0110	0.37%
2020-01-02	8.010	7.940	8.230	7.980	8.030	7,000	56,035	8.0050	7.916	7.847	8.133	7.886	7.936	7,083	7.9110	2.96%
2019-12-31	7.780	7.770	7.820	-	-	0	0	-	7.689	7.679	7.728	-	-	0	-	0.00%
2019-12-30	7.780	7.780	8.000	7.770	7.770	1,500	11,655	7.7700	7.689	7.689	7.906	7.679	7.679	1,518	7.6787	0.13%
2019-12-27	7.770	7.700	7.900	7.720	7.860	30,000	232,690	7.7563	7.679	7.610	7.807	7.629	7.768	30,357	7.6652	2.24%
2019-12-24	7.600	7.600	8.000	7.560	7.620	3,000	22,710	7.5700	7.511	7.511	7.906	7.471	7.531	3,036	7.4811	-0.13%
2019-12-23	7.610	-	8.000	-	-	0	0	-	7.521	-	7.906	-	-	0	-	-1.17%
2019-12-20	7.700	-	7.730	7.700	7.730	20,000	154,515	7.7258	7.610	-	7.639	7.610	7.639	20,238	7.6350	-0.39%
2019-12-19	7.730	7.700	8.000	7.720	7.730	5,500	42,465	7.7209	7.639	7.610	7.906	7.629	7.639	5,565	7.6302	0.39%
2019-12-18	7.700	7.690	8.000	7.690	7.730	98,337	758,129	7.7095	7.610	7.600	7.906	7.600	7.639	99,506	7.6190	-0.39%
2019-12-17	7.730	7.640	7.820	7.660	7.720	58,000	445,665	7.6839	7.639	7.550	7.728	7.570	7.629	58,689	7.5936	1.05%
2019-12-16	7.650	7.650	7.680	-	-	0	0	-	7.560	7.560	7.590	-	-	0	-	0.00%
2019-12-13	7.650	7.600	8.000	7.640	7.670	4,500	34,410	7.6467	7.560	7.511	7.906	7.550	7.580	4,553	7.5569	2.00%
2019-12-12	7.500	-	7.500	-	-	0	0	-	7.412	-	7.412	-	-	0	-	0.00%
2019-12-11	7.500	-	8.000	7.500	7.530	9,000	67,555	7.5061	7.412	-	7.906	7.412	7.442	9,107	7.4180	0.00%
2019-12-10	7.500	7.500	7.520	-	-	0	0	-	7.412	7.412	7.432	-	-	0	-	0.00%
2019-12-09	7.500	-	8.000	7.500	7.530	4,000	30,075	7.5188	7.412	-	7.906	7.412	7.442	4,048	7.4304	-0.40%
2019-12-06	7.530	7.500	8.000	7.460	8.000	21,896	168,239	7.6835	7.442	7.412	7.906	7.372	7.906	22,156	7.5933	2.03%
2019-12-05	7.380	-	8.000	7.360	7.420	30,305	223,095	7.3617	7.293	-	7.906	7.274	7.333	30,665	7.2752	1.51%
2019-12-04	7.270	-	8.000	7.250	7.260	3,500	25,400	7.2571	7.185	-	7.906	7.165	7.175	3,542	7.1719	0.00%
2019-12-03	7.270	-	8.000	7.270	7.270	2,500	18,175	7.2700	7.185	-	7.906	7.185	7.185	2,530	7.1846	0.28%
2019-12-02	7.250	7.180	8.000	7.260	7.260	500	3,630	7.2600	7.165	7.096	7.906	7.175	7.175	506	7.1747	0.69%
2019-11-29	7.200	7.200	8.000	7.200	7.300	1,885,000	13,772,542	7.3064	7.115	7.115	7.906	7.115	7.214	1,907,401	7.2206	-1.37%
2019-11-28	7.300	-	8.000	-	-	0	0	-	7.214	-	7.906	-	-	0	-	0.00%
2019-11-27	7.300	7.300	8.000	7.300	7.330	11,500	84,095	7.3126	7.214	7.214	7.906	7.214	7.244	11,637	7.2267	-0.95%
2019-11-26	7.370	7.310	7.390	7.300	7.390	14,000	103,090	7.3636	7.283	7.224	7.303	7.214	7.303	14,166	7.2771	1.10%
2019-11-25	7.290	7.290	8.000	7.280	7.450	68,500	503,635	7.3523	7.204	7.204	7.906	7.195	7.363	69,314	7.2660	-0.95%
2019-11-22	7.360	-	8.000	7.370	7.540	15,500	115,250	7.4355	7.274	-	7.906	7.283	7.451	15,684	7.3482	-0.94%
2019-11-21	7.430	7.410	7.510	7.400	7.490	155,500	1,161,080	7.4668	7.343	7.323	7.422	7.313	7.402	157,348	7.3791	-1.46%
2019-11-20	7.540	7.510	7.560	7.540	7.580	5,500	41,490	7.5436	7.451	7.422	7.471	7.451	7.491	5,565	7.4550	-1.57%
2019-11-19	7.660	7.560	7.690	7.570	7.660	8,500	64,525	7.5912	7.570	7.471	7.600	7.481	7.570	8,601	7.5020	2.13%
2019-11-18	7.500	-	8.000	7.500	7.500	500	3,750	7.5000	7.412	-	7.906	7.412	7.412	506	7.4119	0.27%
2019-11-15	7.480	-	8.000	7.480	7.480	500	3,740	7.4800	7.392	-	7.906	7.392	7.392	506	7.3922	0.00%
2019-11-14	7.480	7.480	8.000	7.420	7.480	614,000	4,585,695	7.4686	7.392	7.392	7.906	7.333	7.392	621,297	7.3808	0.81%
2019-11-13	7.420	7.350	8.000	7.400	7.420	3,500	25,920	7.4057	7.333	7.264	7.906	7.313	7.333	3,542	7.3187	1.09%
2019-11-12	7.340	-	8.000	7.300	7.400	2,502,500	18,740,050	7.4885	7.254	-	7.906	7.214	7.313	2,532,239	7.4006	-1.21%
2019-11-11	7.430	7.430	8.000	7.410	7.490	27,500	204,385	7.4322	7.343	7.343	7.906	7.323	7.402	27,827	7.3449	-3.26%
2019-11-08	7.680	7.610	7.710	7.710	7.710	5,000	38,550	7.7100	7.590	7.521	7.619	7.619	7.619	5,059	7.6195	0.26%
2019-11-07	7.660	-	8.000	7.590	7.660	10,451	79,726	7.6286	7.570	-	7.906	7.501	7.570	10,575	7.5390	0.52%
2019-11-06	7.620	-	8.000	7.630	7.640	30,500	233,285	7.6487	7.531	-	7.906	7.540	7.550	30,862	7.5589	-0.13%
2019-11-05	7.630	-	8.000	7.600	7.650	27,000	205,830	7.6233	7.540	-	7.906	7.511	7.560	27,321	7.5338	0.26%
2019-11-04	7.610	-	8.000	7.610	7.660	1,084,500	8,202,730	7.5636	7.521	-	7.906	7.521	7.570	1,097,388	7.4748	1.47%
2019-11-01	7.500	7.450	8.000	7.500	7.500	595,500	4,403,985	7.3954	7.412	7.363	7.906	7.412	7.412	602,577	7.3086	1.49%
2019-10-31	7.390	-	7.500	-	-	0	0	-	7.303	-	7.412	-	-	0	-	0.00%
2019-10-30	7.390	-	7.500	7.390	7.390	2,500	18,475	7.3900	7.303	-	7.412	7.303	7.303	2,530	7.3032	-0.81%
2019-10-29	7.450	-	7.500	7.410	7.470	30,500	226,300	7.4197	7.363	-	7.412	7.323	7.382	30,862	7.3325	0.54%
2019-10-28	7.410	7.400	8.000	7.350	7.410	14,500	106,925	7.3741	7.323	7.313	7.906	7.264	7.323	14,672	7.2875	2.49%
2019-10-25	7.230	7.100	8.000	7.230	7.250	18,500	133,885	7.2370	7.145	7.017	7.906	7.145	7.165	18,720	7.1520	-0.14%
2019-10-24	7.240	7.100	7.280	7.240	7.240	2,500	18,100	7.2400	7.155	7.017	7.195	7.155	7.155	2,530	7.1550	-0.96%
2019-10-23	7.310	-	7.500	7.320	7.330	3,000	21,985	7.3283	7.224	-	7.412	7.234	7.244	3,036	7.2423	0.27%
2019-10-22	7.290	7.280	7.500	7.270	7.290	26,000	189,450	7.2865	7.204	7.195	7.412	7.185	7.204	26,309	7.2010	0.41%
2019-10-21	7.260	7.260	7.290	7.260	7.270	4,500	32,695	7.2656	7.175	7.175	7.204	7.175	7.185	4,553	7.1802	-0.41%
2019-10-18	7.290	-	7.370	7.380	7.430	21,000	155,030	7.3824	7.204	-	7.283	7.293	7.343	21,250	7.2957	-1.09%
2019-10-17	7.370	-	7.500	-	-	400,000	2,959,200	7.3980	7.283	-	7.412	-	-	404,753	7.3111	0.00%
2019-10-16	7.370	-	8.000	7.350	7.370	16,500	121,535	7.3658	7.283	-	7.906	7.264	7.283	16,696	7.2793	0.00%
2019-10-15	7.370	-	7.420	7.370	7.460	13,000	96,280	7.4062	7.283	-	7.333	7.283	7.372	13,154	7.3192	-0.94%
2019-10-14	7.440	-	7.500	7.370	7.450	11,500	85,070	7.3974	7.353	-	7.412	7.283	7.363	11,637	7.3105	1.78%
2019-10-11	7.310	-	7.500	7.200	7.330	7,500	54,820	7.3093	7.224	-	7.412	7.115	7.244	7,589	7.2235	1.39%
2019-10-10	7.210	-	8.000	7.160	7.210	7,500	53,860	7.1813	7.125	-	7.906	7.076	7.125	7,589	7.0970	1.84%
2019-10-09	7.080	7.030	7.160	7.050	7.080	1,984	14,031	7.0721	6.997	6.947	7.076	6.967	6.997	2,008	6.9890	-0.42%
2019-10-08	7.110	-	8.000	7.170	7.170	17,500	125,475	7.1700	7.027	-	7.906	7.086	7.086	17,708	7.0858	0.57%
2019-10-04	7.070	7.050	7.110	7.060	7.150	3,500	24,805	7.0871	6.987	6.967	7.027	6.977	7.066	3,542	7.0039	-0.28%
2019-10-03	7.090	-	8.000	-	-	0	0	-	7.007	-	7.906	-	-	0	-	0.00%
2019-10-02	7.090	-	7.090	7.090	7.090	2,500	17,725	7.0900	7.007	-	7.007	7.007	7.007	2,530	7.0067	-0.56%
2019-09-30	7.130	7.070	7.150	7.140	7.190	61,500	440,510	7.1628	7.046	6.987	7.066	7.056	7.106	62,231	7.0786	-1.25%
2019-09-27	7.220	-	7.400	-	-	0	0	-	7.135	-	7.313	-	-	0	-	0.00%
2019-09-26	7.220	-	7.400	7.250	7.250	2,000	14,500	7.2500	7.135	-	7.313	7.165	7.165	2,024	7.1649	-1.50%
2019-09-25	7.330	-	7.500	7.330	7.420	66,500	492,550	7.4068	7.244	-	7.412	7.244	7.333	67,290	7.3198	-1.08%
2019-09-24	7.410	-	7.500	-	-	0	0	-	7.323	-	7.412	-	-	0	-	0.14%
2019-09-23	7.400	-	7.500	7.400	8.000	108,000	799,975	7.4072	7.313	-	7.412	7.313	7.906	109,283	7.3202	-0.27%
2019-09-20	7.420	7.400	8.000	7.420	7.420	1,500	11,130	7.4200	7.333	7.313	7.906	7.333	7.333	1,518	7.3329	0.82%
2019-09-19	7.360	-	7.410	7.310	7.400	12,500	91,635	7.3308	7.274	-	7.323	7.224	7.313	12,649	7.2447	0.96%
2019-09-18	7.290	-	7.500	7.260	7.310	27,500	200,235	7.2813	7.204	-	7.412	7.175	7.224	27,827	7.1958	0.41%
2019-09-17	7.260	7.250	7.300	7.250	7.380	46,500	339,045	7.2913	7.175	7.165	7.214	7.165	7.293	47,053	7.2057	-2.68%
2019-09-16	7.460	7.300	8.000	7.450	7.460	2,500	18,640	7.4560	7.372	7.214	7.906	7.363	7.372	2,530	7.3684	0.13%
2019-09-13	7.450	7.300	7.480	7.440	7.440	6,500	48,360	7.4400	7.363	7.214	7.392	7.353	7.353	6,577	7.3526	0.68%
2019-09-12	7.400	7.370	7.460	7.400	7.400	8,005,000	59,095,400	7.3823	7.313	7.283	7.372	7.313	7.313	8,100,128	7.2956	0.82%
2019-09-11	7.340	7.300	7.500	7.340	7.440	147,000	1,092,335	7.4309	7.254	7.214	7.412	7.254	7.353	148,747	7.3436	-0.81%
2019-09-10	7.400	7.380	7.430	7.400	7.470	15,500	115,175	7.4306	7.313	7.293	7.343	7.313	7.382	15,684	7.3434	0.27%
2019-09-09	7.380	7.200	7.380	7.320	7.380	15,500	114,135	7.3635	7.293	7.115	7.293	7.234	7.293	15,684	7.2771	1.79%
2019-09-06	7.250	7.250	7.280	7.190	7.250	16,406	118,072	7.1969	7.165	7.165	7.195	7.106	7.165	16,601	7.1124	0.00%
2019-09-05	7.250	-	7.260	7.210	7.280	41,500	300,545	7.2420	7.165	-	7.175	7.125	7.195	41,993	7.1570	1.68%
2019-09-04	7.130	-	7.130	7.090	7.130	15,500	110,125	7.1048	7.046	-	7.046	7.007	7.046	15,684	7.0214	1.57%
2019-09-03	7.020	7.000	7.090	7.000	7.080	68,500	481,360	7.0272	6.938	6.918	7.007	6.918	6.997	69,314	6.9446	-0.99%
2019-09-02	7.090	-	7.090	6.960	7.100	5,000	35,030	7.0060	7.007	-	7.007	6.878	7.017	5,059	6.9237	2.46%
2019-08-30	6.920	-	7.100	6.900	7.010	32,500	226,045	6.9552	6.839	-	7.017	6.819	6.928	32,886	6.8735	0.00%
2019-08-29	6.920	-	7.100	-	-	0	0	-	6.839	-	7.017	-	-	0	-	0.29%
2019-08-28	6.900	6.840	6.940	6.900	6.900	7,000	48,300	6.9000	6.819	6.760	6.858	6.819	6.819	7,083	6.8190	-0.14%
2019-08-27	6.910	-	6.910	6.910	6.910	2,000	13,820	6.9100	6.829	-	6.829	6.829	6.829	2,024	6.8288	1.92%
2019-08-26	6.780	6.780	8.000	6.770	6.770	2,000	13,540	6.7700	6.700	6.700	7.906	6.690	6.690	2,024	6.6905	-1.88%
2019-08-23	6.910	6.850	8.000	6.910	6.910	2,500	17,275	6.9100	6.829	6.770	7.906	6.829	6.829	2,530	6.8288	0.88%
2019-08-22	6.850	6.830	6.920	-	-	0	0	-	6.770	6.750	6.839	-	-	0	-	0.00%
2019-08-21	6.850	-	8.000	6.840	6.850	2,000	13,685	6.8425	6.770	-	7.906	6.760	6.770	2,024	6.7621	0.00%
2019-08-20	6.850	-	8.000	-	-	0	0	-	6.770	-	7.906	-	-	0	-	-0.15%
2019-08-19	6.860	6.700	8.000	6.720	6.870	10,500	71,195	6.7805	6.779	6.621	7.906	6.641	6.789	10,625	6.7008	3.16%
2019-08-16	6.650	6.540	8.000	6.540	6.650	6,000	39,505	6.5842	6.572	6.463	7.906	6.463	6.572	6,071	6.5068	1.68%
2019-08-15	6.540	6.530	8.000	6.400	6.500	35,500	229,360	6.4608	6.463	6.453	7.906	6.325	6.424	35,922	6.3850	0.15%
2019-08-14	6.530	-	8.000	6.520	6.600	14,500	95,190	6.5648	6.453	-	7.906	6.443	6.522	14,672	6.4877	1.08%
2019-08-13	6.460	-	8.000	6.460	6.460	2,500	16,150	6.4600	6.384	-	7.906	6.384	6.384	2,530	6.3841	-0.46%
2019-08-12	6.490	-	8.000	6.410	6.490	13,000	83,495	6.4227	6.414	-	7.906	6.335	6.414	13,154	6.3473	0.78%
2019-08-09	6.440	-	8.000	6.450	6.460	7,000	45,175	6.4536	6.364	-	7.906	6.374	6.384	7,083	6.3778	-0.31%
2019-08-08	6.460	6.450	8.000	6.440	6.470	12,500	80,690	6.4552	6.384	6.374	7.906	6.364	6.394	12,649	6.3794	0.94%
2019-08-07	6.400	6.350	6.490	6.400	6.450	45,459	292,521	6.4348	6.325	6.275	6.414	6.325	6.374	45,999	6.3593	0.31%
2019-08-06	6.380	-	-	6.340	6.380	37,000	235,255	6.3582	6.305	-	-	6.266	6.305	37,440	6.2836	-2.00%
2019-08-05	6.510	6.510	6.590	6.510	6.630	50,000	329,135	6.5827	6.434	6.434	6.513	6.434	6.552	50,594	6.5054	-3.12%
2019-08-02	6.720	6.690	6.760	6.720	6.800	15,500	104,295	6.7287	6.641	6.611	6.681	6.641	6.720	15,684	6.6497	-2.33%
2019-08-01	6.880	-	6.960	6.880	6.950	6,500	44,945	6.9146	6.799	-	6.878	6.799	6.868	6,577	6.8334	-1.57%
2019-07-31	6.990	6.940	7.010	6.990	7.000	5,000	34,975	6.9950	6.908	6.858	6.928	6.908	6.918	5,059	6.9129	-0.71%
2019-07-30	7.040	-	7.050	7.000	7.050	5,500	38,630	7.0236	6.957	-	6.967	6.918	6.967	5,565	6.9412	0.43%
2019-07-29	7.010	-	8.000	6.960	7.010	40,500	283,405	6.9977	6.928	-	7.906	6.878	6.928	40,981	6.9155	0.57%
2019-07-26	6.970	-	8.000	6.970	6.970	21,500	149,855	6.9700	6.888	-	7.906	6.888	6.888	21,755	6.8881	0.00%
2019-07-25	6.970	-	7.500	6.940	6.970	10,500	73,065	6.9586	6.888	-	7.412	6.858	6.888	10,625	6.8768	0.87%
2019-07-24	6.910	6.800	8.000	6.900	6.910	101,000	696,910	6.9001	6.829	6.720	7.906	6.819	6.829	102,200	6.8191	1.62%
2019-07-23	6.800	6.800	7.500	6.770	6.810	16,000	108,710	6.7944	6.720	6.720	7.412	6.690	6.730	16,190	6.7146	0.00%
2019-07-22	6.800	6.750	7.500	6.810	6.860	5,500	37,575	6.8318	6.720	6.671	7.412	6.730	6.779	5,565	6.7516	-1.45%
2019-07-19	6.900	-	8.000	6.890	6.950	18,500	128,060	6.9222	6.819	-	7.906	6.809	6.868	18,720	6.8409	0.00%
2019-07-18	6.900	-	8.000	6.900	6.930	2,000	13,815	6.9075	6.819	-	7.906	6.819	6.849	2,024	6.8264	-1.15%
2019-07-17	6.980	6.960	8.000	-	-	0	0	-	6.898	6.878	7.906	-	-	0	-	0.00%
2019-07-16	6.980	-	8.000	6.950	7.090	4,000	28,230	7.0575	6.898	-	7.906	6.868	7.007	4,048	6.9746	-1.83%
2019-07-15	7.110	6.850	8.000	6.980	7.110	9,500	66,950	7.0474	7.027	6.770	7.906	6.898	7.027	9,613	6.9646	1.43%
2019-07-12	7.010	-	8.000	-	-	0	0	-	6.928	-	7.906	-	-	0	-	0.00%
2019-07-11	7.010	-	8.000	7.020	7.020	2,000	14,040	7.0200	6.928	-	7.906	6.938	6.938	2,024	6.9376	0.86%
2019-07-10	6.950	-	8.000	-	-	0	0	-	6.868	-	7.906	-	-	0	-	0.00%
2019-07-09	6.950	-	7.300	-	-	0	0	-	6.868	-	7.214	-	-	0	-	-0.86%
2019-07-08	7.010	6.950	7.030	7.020	7.020	2,923	20,502	7.0140	6.928	6.868	6.947	6.938	6.938	2,958	6.9317	-1.68%
2019-07-05	7.130	-	7.300	-	-	0	0	-	7.046	-	7.214	-	-	0	-	0.00%
2019-07-04	7.130	-	7.300	7.130	7.200	42,000	300,275	7.1494	7.046	-	7.214	7.046	7.115	42,499	7.0654	-0.97%
2019-07-03	7.200	-	7.300	7.170	7.270	157,000	1,135,655	7.2335	7.115	-	7.214	7.086	7.185	158,866	7.1485	-1.10%
2019-07-02	7.280	7.260	7.300	7.240	7.350	41,000	298,710	7.2856	7.195	7.175	7.214	7.155	7.264	41,487	7.2000	2.82%
2019-06-28	7.080	-	7.080	-	-	0	0	-	6.997	-	6.997	-	-	0	-	-0.28%
2019-06-27	7.100	6.980	7.100	6.960	7.140	39,500	278,470	7.0499	7.017	6.898	7.017	6.878	7.056	39,969	6.9671	1.72%
2019-06-26	6.980	-	7.000	6.860	6.980	19,000	131,770	6.9353	6.898	-	6.918	6.779	6.898	19,226	6.8538	1.31%
2019-06-25	6.890	-	7.000	6.840	6.930	7,000	47,995	6.8564	6.809	-	6.918	6.760	6.849	7,083	6.7759	-1.99%
2019-06-24	7.030	-	7.050	6.980	7.070	27,115	191,028	7.0451	6.947	-	6.967	6.898	6.987	27,437	6.9624	0.43%
2019-06-21	7.000	-	7.000	7.060	7.120	58,500	416,110	7.1130	6.918	-	6.918	6.977	7.036	59,195	7.0295	-0.28%
2019-06-20	7.020	6.930	-	6.780	7.020	30,500	209,865	6.8808	6.938	6.849	-	6.700	6.938	30,862	6.8000	3.69%
2019-06-19	6.770	6.760	-	6.750	6.810	158,000	1,071,335	6.7806	6.690	6.681	-	6.671	6.730	159,878	6.7010	3.52%
2019-06-18	6.540	6.490	-	6.540	6.540	2,500	16,350	6.5400	6.463	6.414	-	6.463	6.463	2,530	6.4632	0.00%
2019-06-17	6.540	6.540	-	6.540	6.540	8,000	52,320	6.5400	6.463	6.463	-	6.463	6.463	8,095	6.4632	-0.76%
2019-06-14	6.590	6.520	6.620	6.650	6.670	2,500	16,645	6.6580	6.513	6.443	6.542	6.572	6.592	2,530	6.5798	-1.20%
2019-06-13	6.670	6.650	-	6.640	6.640	500	3,320	6.6400	6.592	6.572	-	6.562	6.562	506	6.5620	-0.15%
2019-06-12	6.680	6.640	6.700	6.680	6.680	5,000	33,400	6.6800	6.602	6.562	6.621	6.602	6.602	5,059	6.6015	-1.18%
2019-06-11	6.760	-	6.760	6.630	6.770	2,000	13,400	6.7000	6.681	-	6.681	6.552	6.690	2,024	6.6213	3.68%
2019-06-10	6.520	-	-	6.500	6.550	12,951	84,464	6.5218	6.443	-	-	6.424	6.473	13,105	6.4452	0.46%
2019-06-06	6.490	-	-	6.490	6.500	2,000	12,985	6.4925	6.414	-	-	6.414	6.424	2,024	6.4163	-1.07%
2019-06-05	6.560	-	-	6.540	6.620	48,000	314,145	6.5447	6.483	-	-	6.463	6.542	48,570	6.4678	-0.91%
2019-06-04	6.620	6.550	6.670	6.620	6.620	2,000	13,240	6.6200	6.542	6.473	6.592	6.542	6.542	2,024	6.5423	-0.75%
2019-06-03	6.670	-	6.680	6.740	6.740	6,000	40,440	6.7400	6.592	-	6.602	6.661	6.661	6,071	6.6608	-0.74%
2019-05-31	6.720	-	-	-	-	0	0	-	6.641	-	-	-	-	0	-	-0.30%
2019-05-30	6.740	6.710	6.760	6.680	6.760	33,000	222,835	6.7526	6.661	6.631	6.681	6.602	6.681	33,392	6.6733	-0.44%
2019-05-29	6.770	-	-	6.770	6.830	40,000	272,560	6.8140	6.690	-	-	6.690	6.750	40,475	6.7340	-0.44%
2019-05-28	6.800	-	-	6.800	6.800	6,500	44,200	6.8000	6.720	-	-	6.720	6.720	6,577	6.7201	0.29%
2019-05-27	6.780	6.670	-	6.670	6.700	105,000	702,200	6.6876	6.700	6.592	-	6.592	6.621	106,248	6.6091	0.89%
2019-05-24	6.720	6.660	-	6.700	7.200	114,500	776,005	6.7773	6.641	6.582	-	6.621	7.115	115,861	6.6977	-0.15%
2019-05-23	6.730	-	6.730	-	-	0	0	-	6.651	-	6.651	-	-	0	-	-2.60%
2019-05-22	6.910	-	7.200	6.890	6.910	6,000	41,350	6.8917	6.829	-	7.115	6.809	6.829	6,071	6.8107	0.29%
2019-05-21	6.890	-	7.200	6.930	6.930	4,500	31,185	6.9300	6.809	-	7.115	6.849	6.849	4,553	6.8486	1.32%
2019-05-20	6.800	-	7.200	6.690	6.840	171,500	1,162,450	6.7781	6.720	-	7.115	6.611	6.760	173,538	6.6985	-0.58%
2019-05-17	6.840	6.780	7.200	6.840	6.930	130,500	895,735	6.8639	6.760	6.700	7.115	6.760	6.849	132,051	6.7833	-3.66%
2019-05-16	7.100	-	7.200	6.970	7.100	96,500	677,545	7.0212	7.017	-	7.115	6.888	7.017	97,647	6.9387	1.72%
2019-05-15	6.980	6.890	7.200	6.940	7.000	8,000	55,700	6.9625	6.898	6.809	7.115	6.858	6.918	8,095	6.8807	1.45%
2019-05-14	6.880	6.820	6.880	6.870	6.960	19,000	130,895	6.8892	6.799	6.740	6.799	6.789	6.878	19,226	6.8083	-2.41%
2019-05-10	7.050	6.700	7.200	6.760	7.050	68,000	476,840	7.0124	6.967	6.621	7.115	6.681	6.967	68,808	6.9300	3.98%
2019-05-09	6.780	6.700	6.900	6.780	6.910	194,000	1,329,500	6.8531	6.700	6.621	6.819	6.700	6.829	196,305	6.7726	-2.31%
2019-05-08	6.940	6.870	7.200	6.870	7.030	53,419	367,524	6.8800	6.858	6.789	7.115	6.789	6.947	54,054	6.7992	-1.00%
2019-05-07	7.010	6.700	7.200	6.900	7.030	9,000	62,800	6.9778	6.928	6.621	7.115	6.819	6.947	9,107	6.8958	1.59%
2019-05-06	6.900	6.880	7.500	6.820	7.090	69,000	481,580	6.9794	6.819	6.799	7.412	6.740	7.007	69,820	6.8975	-7.63%
2019-05-03	7.470	7.450	7.500	7.440	7.490	114,000	852,275	7.4761	7.382	7.363	7.412	7.353	7.402	115,355	7.3883	0.13%
2019-05-02	7.460	7.450	-	7.450	7.450	15,500	115,475	7.4500	7.372	7.363	-	7.363	7.363	15,684	7.3625	0.13%
2019-04-30	7.450	7.450	-	7.450	7.530	15,000	112,430	7.4953	7.363	7.363	-	7.363	7.442	15,178	7.4073	-1.19%
2019-04-29	7.540	7.480	-	7.520	7.600	56,000	424,485	7.5801	7.451	7.392	-	7.432	7.511	56,665	7.4911	0.13%
2019-04-26	7.530	7.510	7.610	7.520	7.690	8,000	60,790	7.5988	7.442	7.422	7.521	7.432	7.600	8,095	7.5095	-1.44%
2019-04-25	7.640	7.300	7.910	7.670	7.930	15,500	121,070	7.8110	7.550	7.214	7.817	7.580	7.837	15,684	7.7192	-3.66%
2019-04-24	7.930	7.760	7.950	7.770	7.970	22,000	172,770	7.8532	7.837	7.669	7.857	7.679	7.876	22,261	7.7610	0.51%
2019-04-23	7.890	-	-	-	-	0	0	-	7.797	-	-	-	-	0	-	-1.99%
2019-04-18	8.050	8.000	-	8.020	8.050	52,000	418,540	8.0488	7.955	7.906	-	7.926	7.955	52,618	7.9543	-0.25%
2019-04-17	8.070	-	-	8.070	8.070	2,000	16,140	8.0700	7.975	-	-	7.975	7.975	2,024	7.9752	1.51%
2019-04-16	7.950	-	-	7.750	7.830	198,500	1,539,215	7.7542	7.857	-	-	7.659	7.738	200,859	7.6632	2.05%
2019-04-15	7.790	7.750	8.080	7.790	7.930	17,500	137,575	7.8614	7.699	7.659	7.985	7.699	7.837	17,708	7.7691	-1.39%
2019-04-12	7.900	7.880	7.900	7.880	7.930	2,000	15,795	7.8975	7.807	7.787	7.807	7.787	7.837	2,024	7.8048	-2.11%
2019-04-11	8.070	-	8.070	7.810	8.080	653,687	5,181,564	7.9267	7.975	-	7.975	7.718	7.985	661,455	7.8336	1.13%
2019-04-10	7.980	7.980	-	7.910	7.950	12,500	99,215	7.9372	7.886	7.886	-	7.817	7.857	12,649	7.8440	-0.25%
2019-04-09	8.000	7.930	-	7.890	8.000	21,000	166,015	7.9055	7.906	7.837	-	7.797	7.906	21,250	7.8126	1.91%
2019-04-08	7.850	7.690	7.900	7.830	7.980	382,308	2,981,654	7.7991	7.758	7.600	7.807	7.738	7.886	386,851	7.7075	-0.51%
2019-04-04	7.890	7.850	7.930	7.850	7.910	50,500	398,405	7.8892	7.797	7.758	7.837	7.758	7.817	51,100	7.7966	0.38%
2019-04-03	7.860	7.650	7.880	7.750	7.850	597,500	4,671,665	7.8187	7.768	7.560	7.787	7.659	7.758	604,600	7.7269	0.64%
2019-04-02	7.810	-	7.840	7.820	7.830	75,000	587,000	7.8267	7.718	-	7.748	7.728	7.738	75,891	7.7348	0.13%
2019-04-01	7.800	7.660	7.800	7.640	7.820	172,500	1,345,035	7.7973	7.708	7.570	7.708	7.550	7.728	174,550	7.7057	3.31%
2019-03-29	7.550	7.450	7.800	7.300	7.550	14,500	106,350	7.3345	7.461	7.363	7.708	7.214	7.461	14,672	7.2483	3.14%
2019-03-28	7.320	7.250	7.800	7.290	7.430	3,000	22,000	7.3333	7.234	7.165	7.708	7.204	7.343	3,036	7.2472	0.41%
2019-03-27	7.290	-	7.800	7.240	7.260	13,000	94,220	7.2477	7.204	-	7.708	7.155	7.175	13,154	7.1626	-0.14%
2019-03-26	7.300	7.370	7.800	7.300	7.390	15,500	114,050	7.3581	7.214	7.283	7.708	7.214	7.303	15,684	7.2717	-1.35%
2019-03-25	7.400	7.360	7.800	7.340	7.460	43,500	321,325	7.3868	7.313	7.274	7.708	7.254	7.372	44,017	7.3000	-1.33%
2019-03-22	7.500	-	7.540	7.500	7.500	500	3,750	7.5000	7.412	-	7.451	7.412	7.412	506	7.4119	-1.06%
2019-03-21	7.580	7.500	7.600	7.520	7.580	56,500	427,110	7.5595	7.491	7.412	7.511	7.432	7.491	57,171	7.4707	2.02%
2019-03-20	7.430	-	7.520	7.320	7.400	65,000	477,065	7.3395	7.343	-	7.432	7.234	7.313	65,772	7.2533	-0.80%
2019-03-19	7.490	7.450	7.520	7.480	7.540	666,500	5,025,395	7.5400	7.402	7.363	7.432	7.392	7.451	674,420	7.4514	-0.13%
2019-03-18	7.500	7.400	7.540	7.350	7.510	47,500	354,325	7.4595	7.412	7.313	7.451	7.264	7.422	48,064	7.3719	2.74%
2019-03-15	7.300	7.260	7.380	7.260	7.300	6,500	47,250	7.2692	7.214	7.175	7.293	7.175	7.214	6,577	7.1839	0.83%
2019-03-14	7.240	-	7.240	7.260	7.260	1,000	7,260	7.2600	7.155	-	7.155	7.175	7.175	1,012	7.1747	-1.63%
2019-03-13	7.360	7.350	7.550	7.360	7.520	22,000	164,980	7.4991	7.274	7.264	7.461	7.274	7.432	22,261	7.4110	-1.08%
2019-03-12	7.440	7.350	7.640	7.400	7.650	42,000	316,030	7.5245	7.353	7.264	7.550	7.313	7.560	42,499	7.4362	-0.13%
2019-03-11	7.450	7.260	7.450	7.260	7.400	68,500	500,130	7.3012	7.363	7.175	7.363	7.175	7.313	69,314	7.2154	3.91%
2019-03-08	7.170	7.120	7.400	7.170	7.500	69,500	508,630	7.3184	7.086	7.036	7.313	7.086	7.412	70,326	7.2325	-3.76%
2019-03-07	7.450	7.440	7.600	7.390	7.550	145,436	1,090,169	7.4959	7.363	7.353	7.511	7.303	7.461	147,164	7.4078	-1.32%
2019-03-06	7.550	7.390	7.550	7.420	7.550	10,000	74,940	7.4940	7.461	7.303	7.461	7.333	7.461	10,119	7.4060	0.80%
2019-03-05	7.490	7.480	7.490	7.250	7.500	90,000	656,190	7.2910	7.402	7.392	7.402	7.165	7.412	91,070	7.2054	1.90%
2019-03-04	7.350	7.350	7.460	7.200	7.350	215,500	1,572,450	7.2968	7.264	7.264	7.372	7.115	7.264	218,061	7.2111	4.26%
2019-03-01	7.050	7.050	7.140	7.050	7.050	8,000	56,400	7.0500	6.967	6.967	7.056	6.967	6.967	8,095	6.9672	1.15%
2019-02-28	6.970	6.940	7.050	6.960	7.060	128,000	895,915	6.9993	6.888	6.858	6.967	6.878	6.977	129,521	6.9171	0.43%
2019-02-27	6.940	6.870	7.200	6.900	7.060	82,500	575,065	6.9705	6.858	6.789	7.115	6.819	6.977	83,480	6.8886	-1.00%
2019-02-26	7.010	7.010	7.250	6.960	7.150	661,500	4,653,255	7.0344	6.928	6.928	7.165	6.878	7.066	669,361	6.9518	-0.14%
2019-02-25	7.020	7.020	7.050	6.850	7.020	24,000	166,910	6.9546	6.938	6.938	6.967	6.770	6.938	24,285	6.8729	6.04%
2019-02-22	6.620	6.550	6.810	6.490	6.740	164,500	1,084,555	6.5930	6.542	6.473	6.730	6.414	6.661	166,455	6.5156	0.76%
2019-02-21	6.570	5.380	-	6.570	6.630	8,000	52,830	6.6038	6.493	5.317	-	6.493	6.552	8,095	6.5262	1.08%
2019-02-20	6.500	5.380	6.510	6.500	6.500	13,700	89,050	6.5000	6.424	5.317	6.434	6.424	6.424	13,863	6.4237	0.00%
2019-02-19	6.500	6.460	-	6.500	6.540	8,000	52,190	6.5238	6.424	6.384	-	6.424	6.463	8,095	6.4471	-0.46%
2019-02-18	6.530	6.450	-	6.380	6.530	31,500	205,470	6.5229	6.453	6.374	-	6.305	6.453	31,874	6.4463	4.65%
2019-02-15	6.240	5.380	-	6.280	6.290	17,000	106,820	6.2835	6.167	5.317	-	6.206	6.216	17,202	6.2097	-1.89%
2019-02-14	6.360	6.280	-	6.280	6.380	7,000	44,490	6.3557	6.285	6.206	-	6.206	6.305	7,083	6.2811	0.00%
2019-02-13	6.360	6.350	-	6.130	6.360	73,000	452,775	6.2024	6.285	6.275	-	6.058	6.285	73,868	6.1296	3.75%
2019-02-12	6.130	5.380	-	6.110	6.190	7,477	45,807	6.1264	6.058	5.317	-	6.038	6.117	7,566	6.0544	1.49%
2019-02-11	6.040	5.900	-	5.870	6.040	14,500	85,590	5.9028	5.969	5.831	-	5.801	5.969	14,672	5.8334	2.55%
2019-02-08	5.890	5.700	5.900	-	-	0	0	-	5.821	5.633	5.831	-	-	0	-	-0.51%
2019-02-04	5.920	5.900	-	-	-	0	0	-	5.850	5.831	-	-	-	0	-	0.00%
2019-02-01	5.920	5.860	-	5.860	5.870	1,500	8,800	5.8667	5.850	5.791	-	5.791	5.801	1,518	5.7978	2.25%
2019-01-31	5.790	5.380	-	5.760	5.880	17,656	103,002	5.8338	5.722	5.317	-	5.692	5.811	17,866	5.7653	-0.17%
2019-01-30	5.800	5.780	5.900	-	-	0	0	-	5.732	5.712	5.831	-	-	0	-	0.00%
2019-01-29	5.800	5.380	5.860	5.730	5.730	1,000	5,730	5.7300	5.732	5.317	5.791	5.663	5.663	1,012	5.6627	-2.03%
2019-01-28	5.920	5.850	-	5.850	5.980	85,000	503,080	5.9186	5.850	5.781	-	5.781	5.910	86,010	5.8491	-0.34%
2019-01-25	5.940	5.380	-	5.810	5.960	7,000	41,420	5.9171	5.870	5.317	-	5.742	5.890	7,083	5.8477	2.24%
2019-01-24	5.810	5.380	-	5.810	5.810	500	2,905	5.8100	5.742	5.317	-	5.742	5.742	506	5.7418	0.87%
2019-01-23	5.760	5.380	5.860	5.760	5.760	500	2,880	5.7600	5.692	5.317	5.791	5.692	5.692	506	5.6924	-1.54%
2019-01-22	5.850	5.380	-	5.850	5.870	2,000	11,710	5.8550	5.781	5.317	-	5.781	5.801	2,024	5.7862	-1.68%
2019-01-21	5.950	5.380	-	5.950	5.950	12,000	71,400	5.9500	5.880	5.317	-	5.880	5.880	12,143	5.8801	0.00%
2019-01-18	5.950	5.870	-	5.850	5.950	3,500	20,725	5.9214	5.880	5.801	-	5.781	5.880	3,542	5.8519	1.02%
2019-01-17	5.890	5.380	-	-	-	0	0	-	5.821	5.317	-	-	-	0	-	0.00%
2019-01-16	5.890	5.850	-	-	-	0	0	-	5.821	5.781	-	-	-	0	-	1.55%
2019-01-15	5.800	5.380	-	5.800	5.800	1,000	5,800	5.8000	5.732	5.317	-	5.732	5.732	1,012	5.7319	0.17%
2019-01-14	5.790	5.380	-	-	-	0	0	-	5.722	5.317	-	-	-	0	-	-0.86%
2019-01-11	5.840	5.380	-	5.740	5.840	2,000	11,630	5.8150	5.771	5.317	-	5.673	5.771	2,024	5.7467	1.57%
2019-01-10	5.750	5.380	-	5.740	5.750	57,000	327,200	5.7404	5.682	5.317	-	5.673	5.682	57,677	5.6729	0.35%
2019-01-09	5.730	5.380	5.790	5.720	5.840	130,000	750,300	5.7715	5.663	5.317	5.722	5.653	5.771	131,545	5.7038	2.69%
2019-01-08	5.580	5.380	-	5.580	5.670	25,021	139,664	5.5819	5.514	5.317	-	5.514	5.603	25,318	5.5163	-0.18%
2019-01-07	5.590	5.380	-	5.590	5.600	89,000	497,720	5.5924	5.524	5.317	-	5.524	5.534	90,058	5.5267	3.90%
2019-01-04	5.380	5.380	5.600	5.340	5.390	45,500	243,915	5.3608	5.317	5.317	5.534	5.277	5.327	46,041	5.2978	-1.82%
2019-01-03	5.480	-	5.600	5.480	5.480	1,500	8,220	5.4800	5.416	-	5.534	5.416	5.416	1,518	5.4156	-0.90%
2019-01-02	5.530	-	-	5.520	5.530	35,500	196,275	5.5289	5.465	-	-	5.455	5.465	35,922	5.4639	-0.18%
2018-12-31	5.540	5.540	5.640	-	-	0	0	-	5.475	5.475	5.574	-	-	0	-	0.00%
2018-12-28	5.540	-	-	5.540	5.540	14,000	77,560	5.5400	5.475	-	-	5.475	5.475	14,166	5.4749	-1.77%
2018-12-27	5.640	-	-	-	-	0	0	-	5.574	-	-	-	-	0	-	0.00%
2018-12-24	5.640	-	-	5.540	5.640	105,000	589,200	5.6114	5.574	-	-	5.475	5.574	106,248	5.5455	1.26%
2018-12-21	5.570	-	-	5.570	5.600	14,000	78,100	5.5786	5.505	-	-	5.505	5.534	14,166	5.5131	-1.24%
2018-12-20	5.640	-	-	-	-	0	0	-	5.574	-	-	-	-	0	-	-0.53%
2018-12-19	5.670	5.630	-	-	-	0	0	-	5.603	5.564	-	-	-	0	-	-0.53%
2018-12-18	5.700	-	-	-	-	0	0	-	5.633	-	-	-	-	0	-	0.00%
2018-12-17	5.700	-	-	5.700	5.700	1,000	5,700	5.7000	5.633	-	-	5.633	5.633	1,012	5.6331	-1.55%
2018-12-14	5.790	5.700	-	5.820	5.820	1,000	5,820	5.8200	5.722	5.633	-	5.752	5.752	1,012	5.7516	-0.17%
2018-12-13	5.800	5.700	-	-	-	0	0	-	5.732	5.633	-	-	-	0	-	0.00%
2018-12-12	5.800	5.700	-	-	-	0	0	-	5.732	5.633	-	-	-	0	-	0.00%
2018-12-11	5.800	5.700	5.900	5.700	5.800	21,000	121,110	5.7671	5.732	5.633	5.831	5.633	5.732	21,250	5.6994	1.58%
2018-12-10	5.710	5.710	-	5.700	5.700	1,500	8,550	5.7000	5.643	5.643	-	5.633	5.633	1,518	5.6331	-2.06%
2018-12-07	5.830	5.700	5.840	5.840	5.840	505	2,949	5.8396	5.762	5.633	5.771	5.771	5.771	511	5.7710	-1.19%
2018-12-06	5.900	5.700	-	5.970	5.970	500	2,985	5.9700	5.831	5.633	-	5.900	5.900	506	5.8999	-1.34%
2018-12-05	5.980	5.700	6.100	5.980	5.980	500	2,990	5.9800	5.910	5.633	6.028	5.910	5.910	506	5.9098	0.00%
2018-12-04	5.980	5.980	-	-	-	0	0	-	5.910	5.910	-	-	-	0	-	0.00%
2018-12-03	5.980	5.980	-	-	-	0	0	-	5.910	5.910	-	-	-	0	-	4.18%
2018-11-30	5.740	5.700	-	-	-	0	0	-	5.673	5.633	-	-	-	0	-	0.00%
2018-11-29	5.740	5.700	-	5.740	5.740	43,500	249,690	5.7400	5.673	5.633	-	5.673	5.673	44,017	5.6726	-0.17%
2018-11-28	5.750	5.700	-	5.750	5.770	11,000	63,260	5.7509	5.682	5.633	-	5.682	5.702	11,131	5.6834	-0.69%
2018-11-27	5.790	5.760	-	5.790	5.790	5,500	31,845	5.7900	5.722	5.692	-	5.722	5.722	5,565	5.7220	-0.17%
2018-11-26	5.800	5.750	-	5.800	5.800	500	2,900	5.8000	5.732	5.682	-	5.732	5.732	506	5.7319	0.00%
2018-11-23	5.800	5.700	-	5.800	6.060	578,956	3,469,290	5.9923	5.732	5.633	-	5.732	5.989	585,836	5.9219	-4.13%
2018-11-22	6.050	6.000	-	6.040	6.050	9,500	57,430	6.0453	5.979	5.930	-	5.969	5.979	9,613	5.9743	0.83%
2018-11-21	6.000	5.700	-	-	-	0	0	-	5.930	5.633	-	-	-	0	-	0.00%
2018-11-20	6.000	5.700	-	6.030	6.030	1,500	9,045	6.0300	5.930	5.633	-	5.959	5.959	1,518	5.9592	-1.80%
2018-11-19	6.110	6.110	-	6.110	6.110	10,000	61,100	6.1100	6.038	6.038	-	6.038	6.038	10,119	6.0382	-0.65%
2018-11-16	6.150	6.120	-	6.150	6.150	1,000	6,150	6.1500	6.078	6.048	-	6.078	6.078	1,012	6.0778	0.33%
2018-11-15	6.130	5.700	-	6.010	6.130	20,500	123,265	6.0129	6.058	5.633	-	5.939	6.058	20,744	5.9423	2.34%
2018-11-14	5.990	5.970	6.010	5.990	6.000	20,000	119,900	5.9950	5.920	5.900	5.939	5.920	5.930	20,238	5.9246	-1.64%
2018-11-13	6.090	5.890	-	5.800	6.090	23,000	136,225	5.9228	6.018	5.821	-	5.732	6.018	23,273	5.8533	2.53%
2018-11-12	5.940	5.750	-	5.940	5.940	500	2,970	5.9400	5.870	5.682	-	5.870	5.870	506	5.8702	2.41%
2018-11-09	5.800	5.700	-	-	-	0	0	-	5.732	5.633	-	-	-	0	-	-1.36%
2018-11-08	5.880	5.700	-	5.800	5.880	5,000	29,065	5.8130	5.811	5.633	-	5.732	5.811	5,059	5.7447	0.51%
2018-11-07	5.850	5.800	-	5.850	5.950	10,998	64,878	5.8991	5.781	5.732	-	5.781	5.880	11,129	5.8298	-1.02%
2018-11-06	5.910	5.700	-	5.850	5.910	11,000	64,435	5.8577	5.841	5.633	-	5.781	5.841	11,131	5.7889	-0.51%
2018-11-05	5.940	5.800	-	5.940	5.940	6,500	38,610	5.9400	5.870	5.732	-	5.870	5.870	6,577	5.8702	-1.82%
2018-11-02	6.050	5.930	-	5.700	6.050	29,000	172,295	5.9412	5.979	5.860	-	5.633	5.979	29,345	5.8714	6.70%
2018-11-01	5.670	5.200	-	5.610	5.720	43,000	243,640	5.6660	5.603	5.139	-	5.544	5.653	43,511	5.5995	1.43%
2018-10-31	5.590	5.500	-	5.520	5.620	81,500	452,260	5.5492	5.524	5.435	-	5.455	5.554	82,469	5.4840	2.76%
2018-10-30	5.440	5.200	5.500	5.000	5.490	28,500	154,365	5.4163	5.376	5.139	5.435	4.941	5.426	28,839	5.3527	-0.18%
2018-10-29	5.450	5.250	5.500	5.450	5.500	73,000	398,740	5.4622	5.386	5.188	5.435	5.386	5.435	73,868	5.3980	-2.33%
2018-10-26	5.580	5.500	5.600	-	-	0	0	-	5.514	5.435	5.534	-	-	0	-	-0.53%
2018-10-25	5.610	5.450	5.680	5.470	5.610	10,500	57,505	5.4767	5.544	5.386	5.613	5.406	5.544	10,625	5.4123	-1.06%
2018-10-24	5.670	5.610	5.690	5.630	5.690	35,000	197,570	5.6449	5.603	5.544	5.623	5.564	5.623	35,416	5.5786	0.00%
2018-10-23	5.670	5.640	5.720	5.670	5.720	4,000	22,730	5.6825	5.603	5.574	5.653	5.603	5.653	4,048	5.6158	-2.07%
2018-10-22	5.790	5.480	5.850	5.680	5.840	75,000	432,965	5.7729	5.722	5.416	5.781	5.613	5.771	75,891	5.7051	5.66%
2018-10-19	5.480	5.330	5.680	5.300	5.510	40,000	216,800	5.4200	5.416	5.267	5.613	5.238	5.445	40,475	5.3563	2.24%
2018-10-18	5.360	5.250	5.380	5.360	5.450	59,500	320,890	5.3931	5.297	5.188	5.317	5.297	5.386	60,207	5.3298	-1.65%
2018-10-16	5.450	5.460	5.680	5.430	5.590	11,500	63,940	5.5600	5.386	5.396	5.613	5.366	5.524	11,637	5.4947	-2.50%
2018-10-15	5.590	5.550	5.590	5.690	5.690	2,500	14,225	5.6900	5.524	5.485	5.524	5.623	5.623	2,530	5.6232	-2.10%
2018-10-12	5.710	5.510	-	5.550	5.710	1,500	8,405	5.6033	5.643	5.445	-	5.485	5.643	1,518	5.5375	2.70%
2018-10-11	5.560	5.490	5.710	5.560	5.810	57,500	322,605	5.6105	5.495	5.426	5.643	5.495	5.742	58,183	5.5446	-6.55%
2018-10-10	5.950	5.680	5.970	5.930	5.980	30,500	181,355	5.9461	5.880	5.613	5.900	5.860	5.910	30,862	5.8762	-1.16%
2018-10-09	6.020	5.930	-	5.950	6.020	4,000	23,900	5.9750	5.949	5.860	-	5.880	5.949	4,048	5.9048	0.67%
2018-10-08	5.980	5.890	-	5.880	6.170	92,977	565,037	6.0772	5.910	5.821	-	5.811	6.098	94,082	6.0058	-1.64%
2018-10-05	6.080	6.030	-	6.080	6.090	41,000	249,480	6.0849	6.009	5.959	-	6.009	6.018	41,487	6.0134	-0.65%
2018-10-04	6.120	6.030	-	6.130	6.220	5,000	30,875	6.1750	6.048	5.959	-	6.058	6.147	5,059	6.1025	-1.29%
2018-10-03	6.200	6.140	-	5.960	6.200	24,000	145,440	6.0600	6.127	6.068	-	5.890	6.127	24,285	5.9888	0.98%
2018-10-02	6.140	6.140	-	6.110	6.250	427,400	2,643,044	6.1840	6.068	6.068	-	6.038	6.177	432,479	6.1114	-1.76%
2018-09-28	6.250	6.250	-	6.250	6.250	9,500	59,375	6.2500	6.177	6.177	-	6.177	6.177	9,613	6.1766	0.48%
2018-09-27	6.220	6.030	-	6.220	6.240	8,500	53,030	6.2388	6.147	5.959	-	6.147	6.167	8,601	6.1656	-0.96%
2018-09-26	6.280	6.240	6.310	6.280	6.280	20,500	128,740	6.2800	6.206	6.167	6.236	6.206	6.206	20,744	6.2062	0.64%
2018-09-24	6.240	5.680	6.250	6.240	6.250	23,000	143,615	6.2441	6.167	5.613	6.177	6.167	6.177	23,273	6.1708	-1.73%
2018-09-21	6.350	6.300	-	6.220	6.350	11,500	72,395	6.2952	6.275	6.226	-	6.147	6.275	11,637	6.2213	2.92%
2018-09-20	6.170	6.160	-	-	-	0	0	-	6.098	6.088	-	-	-	0	-	0.00%
2018-09-19	6.170	6.150	-	6.080	6.260	277,900	1,716,507	6.1767	6.098	6.078	-	6.009	6.186	281,202	6.1042	0.49%
2018-09-18	6.140	6.000	6.220	6.000	6.140	9,000	54,255	6.0283	6.068	5.930	6.147	5.930	6.068	9,107	5.9575	1.99%
2018-09-17	6.020	6.020	6.220	6.010	6.100	24,000	144,540	6.0225	5.949	5.949	6.147	5.939	6.028	24,285	5.9518	-2.27%
2018-09-14	6.160	6.130	6.170	6.150	6.200	32,500	200,935	6.1826	6.088	6.058	6.098	6.078	6.127	32,886	6.1100	-0.96%
2018-09-13	6.220	6.160	-	6.110	6.220	19,000	116,865	6.1508	6.147	6.088	-	6.038	6.147	19,226	6.0786	0.97%
2018-09-12	6.160	6.100	6.250	6.160	6.180	8,000	49,395	6.1744	6.088	6.028	6.177	6.088	6.107	8,095	6.1019	-0.32%
2018-09-11	6.180	6.180	6.220	6.180	6.190	1,500	9,280	6.1867	6.107	6.107	6.147	6.107	6.117	1,518	6.1140	-0.32%
2018-09-10	6.200	6.190	6.250	6.170	6.320	16,500	102,865	6.2342	6.127	6.117	6.177	6.098	6.246	16,696	6.1610	-1.90%
2018-09-07	6.320	6.320	-	6.250	6.460	106,460	675,278	6.3430	6.246	6.246	-	6.177	6.384	107,725	6.2685	-0.47%
2018-09-06	6.350	6.350	-	6.340	6.390	1,500	9,560	6.3733	6.275	6.275	-	6.266	6.315	1,518	6.2985	-0.63%
2018-09-05	6.390	6.290	6.490	6.410	6.480	5,500	35,475	6.4500	6.315	6.216	6.414	6.335	6.404	5,565	6.3743	-1.84%
2018-09-04	6.510	6.510	-	6.500	6.500	500	3,250	6.5000	6.434	6.434	-	6.424	6.424	506	6.4237	0.93%
2018-09-03	6.450	6.400	-	6.360	6.450	3,500	22,425	6.4071	6.374	6.325	-	6.285	6.374	3,542	6.3319	0.16%
2018-08-31	6.440	6.330	-	6.450	6.490	65,500	424,890	6.4869	6.364	6.256	-	6.374	6.414	66,278	6.4107	-2.42%
2018-08-30	6.600	6.480	6.600	-	-	0	0	-	6.522	6.404	6.522	-	-	0	-	-0.75%
2018-08-29	6.650	6.580	6.720	6.650	6.710	70,500	470,830	6.6784	6.572	6.503	6.641	6.572	6.631	71,338	6.6000	-1.19%
2018-08-28	6.730	6.540	6.750	6.720	6.760	65,000	438,310	6.7432	6.651	6.463	6.671	6.641	6.681	65,772	6.6640	0.30%
2018-08-27	6.710	6.660	6.720	6.710	6.730	171,000	1,148,605	6.7170	6.631	6.582	6.641	6.631	6.651	173,032	6.6381	3.39%
2018-08-24	6.490	6.380	6.490	6.450	6.510	40,000	259,880	6.4970	6.414	6.305	6.414	6.374	6.434	40,475	6.4207	-0.31%
2018-08-23	6.510	6.450	-	6.500	6.510	1,000	6,505	6.5050	6.434	6.374	-	6.424	6.434	1,012	6.4286	0.00%
2018-08-22	6.510	6.470	6.630	6.500	6.540	42,000	273,935	6.5223	6.434	6.394	6.552	6.424	6.463	42,499	6.4457	-1.81%
2018-08-21	6.630	6.540	-	6.490	6.630	32,500	212,145	6.5275	6.552	6.463	-	6.414	6.552	32,886	6.4509	2.47%
2018-08-20	6.470	6.330	6.600	6.320	6.470	77,500	496,155	6.4020	6.394	6.256	6.522	6.246	6.394	78,421	6.3268	0.94%
2018-08-17	6.410	6.410	6.580	6.400	6.600	101,500	654,860	6.4518	6.335	6.335	6.503	6.325	6.522	102,706	6.3761	-1.84%
2018-08-16	6.530	6.500	-	6.230	6.580	295,500	1,924,135	6.5115	6.453	6.424	-	6.157	6.503	299,012	6.4350	-0.61%
2018-08-15	6.570	6.480	6.730	6.550	6.660	47,000	308,760	6.5694	6.493	6.404	6.651	6.473	6.582	47,559	6.4922	-2.67%
2018-08-14	6.750	6.600	-	6.750	6.800	25,000	169,300	6.7720	6.671	6.522	-	6.671	6.720	25,297	6.6925	-0.30%
2018-08-13	6.770	6.650	-	6.650	6.780	98,000	659,200	6.7265	6.690	6.572	-	6.572	6.700	99,165	6.6475	0.15%
2018-08-10	6.760	6.700	6.800	6.740	6.850	175,000	1,195,335	6.8305	6.681	6.621	6.720	6.661	6.770	177,080	6.7503	0.30%
2018-08-09	6.740	6.610	6.740	6.620	6.750	148,000	988,265	6.6775	6.661	6.532	6.661	6.542	6.671	149,759	6.5990	2.90%
2018-08-08	6.550	6.550	-	6.540	6.650	267,000	1,755,890	6.5764	6.473	6.473	-	6.463	6.572	270,173	6.4991	-1.80%
2018-08-07	6.670	6.610	-	6.500	6.670	304,451	1,999,144	6.5664	6.592	6.532	-	6.424	6.592	308,069	6.4893	2.93%
2018-08-06	6.480	6.400	6.490	6.480	6.660	209,000	1,376,795	6.5875	6.404	6.325	6.414	6.404	6.582	211,484	6.5102	-2.11%
2018-08-03	6.620	6.620	-	6.620	6.730	147,500	981,815	6.6564	6.542	6.542	-	6.542	6.651	149,253	6.5782	-2.79%
2018-08-02	6.810	6.700	6.820	6.700	6.990	350,000	2,363,225	6.7521	6.730	6.621	6.740	6.621	6.908	354,159	6.6728	-3.13%
2018-08-01	7.030	6.890	7.030	7.000	7.190	129,500	918,595	7.0934	6.947	6.809	6.947	6.918	7.106	131,039	7.0101	-1.40%
2018-07-31	7.130	7.110	7.140	7.040	7.160	529,000	3,751,125	7.0910	7.046	7.027	7.056	6.957	7.076	535,286	7.0077	-0.97%
2018-07-30	7.200	7.190	-	7.110	7.230	161,500	1,155,325	7.1537	7.115	7.106	-	7.027	7.145	163,419	7.0697	-0.83%
2018-07-27	7.260	7.250	7.300	7.240	7.290	835,500	6,065,215	7.2594	7.175	7.165	7.214	7.155	7.204	845,429	7.1741	-1.22%
2018-07-26	7.350	7.340	7.390	7.340	7.420	743,500	5,503,255	7.4018	7.264	7.254	7.303	7.254	7.333	752,335	7.3149	-0.41%
2018-07-25	7.380	7.370	7.410	7.230	7.380	755,500	5,494,185	7.2723	7.293	7.283	7.323	7.145	7.293	764,478	7.1868	1.65%
2018-07-24	7.260	7.250	7.280	7.190	7.290	759,000	5,480,765	7.2210	7.175	7.165	7.195	7.106	7.204	768,020	7.1362	1.11%
2018-07-23	7.180	7.180	7.230	7.100	7.220	719,000	5,180,965	7.2058	7.096	7.096	7.145	7.017	7.135	727,544	7.1212	-0.42%
2018-07-20	7.210	7.100	7.220	7.030	7.250	1,389,500	9,891,885	7.1190	7.125	7.017	7.135	6.947	7.165	1,406,012	7.0354	0.98%
2018-07-19	7.140	7.140	7.150	7.140	7.220	724,500	5,202,405	7.1807	7.056	7.056	7.066	7.056	7.135	733,110	7.0964	-1.11%
2018-07-18	7.220	7.200	7.220	7.230	7.320	1,161,500	8,483,710	7.3041	7.135	7.115	7.135	7.145	7.234	1,175,303	7.2183	-1.37%
2018-07-17	7.320	7.300	7.320	7.250	7.320	863,000	6,267,610	7.2626	7.234	7.214	7.234	7.165	7.234	873,256	7.1773	-0.41%
2018-07-16	7.350	7.340	7.360	7.330	7.400	687,500	5,067,025	7.3702	7.264	7.254	7.274	7.244	7.313	695,670	7.2837	-0.27%
2018-07-13	7.370	7.350	7.370	7.330	7.390	775,500	5,699,440	7.3494	7.283	7.264	7.283	7.244	7.303	784,716	7.2631	0.68%
2018-07-12	7.320	7.310	7.320	7.140	7.330	709,500	5,163,805	7.2781	7.234	7.224	7.234	7.056	7.244	717,931	7.1926	2.23%
2018-07-11	7.160	7.140	7.180	7.080	7.290	748,000	5,351,520	7.1544	7.076	7.056	7.096	6.997	7.204	756,889	7.0704	-2.85%
2018-07-10	7.370	7.350	7.380	7.340	7.370	792,500	5,827,025	7.3527	7.283	7.264	7.293	7.254	7.283	801,918	7.2664	0.27%
2018-07-09	7.350	7.330	7.350	7.200	7.350	835,405	6,095,868	7.2969	7.264	7.244	7.264	7.115	7.264	845,333	7.2112	2.94%
2018-07-06	7.140	7.120	7.150	6.970	7.230	870,000	6,162,885	7.0838	7.056	7.036	7.066	6.888	7.145	880,339	7.0006	0.28%
2018-07-05	7.120	7.100	7.140	7.100	7.250	882,000	6,354,960	7.2052	7.036	7.017	7.056	7.017	7.165	892,481	7.1206	-1.66%
2018-07-04	7.240	7.240	7.250	7.240	7.360	673,000	4,909,695	7.2952	7.155	7.155	7.165	7.155	7.274	680,998	7.2096	-1.36%
2018-07-03	7.340	7.340	7.360	6.950	7.340	791,200	5,690,677	7.1925	7.254	7.254	7.274	6.868	7.254	800,602	7.1080	-3.29%
2018-06-29	7.590	7.550	7.590	7.000	7.590	1,018,500	7,545,485	7.4084	7.501	7.461	7.501	6.918	7.501	1,030,603	7.3214	9.52%
2018-06-28	6.930	6.930	7.290	6.930	7.430	812,000	5,934,465	7.3085	6.849	6.849	7.204	6.849	7.343	821,649	7.2226	-6.35%
2018-06-27	7.400	7.400	7.430	7.400	7.680	1,160,500	8,768,125	7.5555	7.313	7.313	7.343	7.313	7.590	1,174,291	7.4667	-4.02%
2018-06-26	7.710	7.700	7.730	7.590	7.720	362,500	2,779,990	7.6689	7.619	7.610	7.639	7.501	7.629	366,808	7.5789	-0.26%
2018-06-25	7.730	7.720	7.730	7.720	7.780	1,396,000	10,820,860	7.7513	7.639	7.629	7.639	7.629	7.689	1,412,589	7.6603	-0.39%
2018-06-22	7.760	7.750	7.770	7.670	7.760	774,000	5,953,030	7.6913	7.669	7.659	7.679	7.580	7.669	783,198	7.6009	0.91%
2018-06-21	7.690	7.660	7.690	7.680	7.920	897,000	7,070,730	7.8826	7.600	7.570	7.600	7.590	7.827	907,660	7.7901	-3.39%
2018-06-20	7.960	7.950	7.970	7.680	7.960	1,231,000	9,601,010	7.7994	7.867	7.857	7.876	7.590	7.867	1,245,629	7.7078	2.84%
2018-06-19	7.740	7.710	7.740	7.660	8.010	929,500	7,370,180	7.9292	7.649	7.619	7.649	7.570	7.916	940,546	7.8361	-5.26%
2018-06-15	8.170	8.150	8.170	8.170	8.300	715,000	5,894,515	8.2441	8.074	8.054	8.074	8.074	8.203	723,497	8.1473	-2.16%
2018-06-14	8.350	8.340	8.360	8.350	8.460	742,000	6,251,810	8.4256	8.252	8.242	8.262	8.252	8.361	750,818	8.3267	-0.36%
2018-06-13	8.380	8.370	8.380	8.370	8.530	824,000	6,976,430	8.4665	8.282	8.272	8.282	8.272	8.430	833,792	8.3671	-1.76%
2018-06-12	8.530	8.520	8.540	8.410	8.530	933,000	7,882,670	8.4487	8.430	8.420	8.440	8.311	8.430	944,087	8.3495	0.47%
2018-06-11	8.490	8.450	8.490	8.420	8.530	970,000	8,194,740	8.4482	8.390	8.351	8.390	8.321	8.430	981,527	8.3490	1.07%
2018-06-08	8.400	8.380	8.400	8.390	8.500	720,000	6,098,540	8.4702	8.301	8.282	8.301	8.291	8.400	728,556	8.3707	-1.52%
2018-06-07	8.530	8.510	8.530	8.520	8.600	727,843	6,241,781	8.5757	8.430	8.410	8.430	8.420	8.499	736,492	8.4750	-0.35%
2018-06-06	8.560	8.550	8.560	8.550	8.640	1,058,000	9,100,500	8.6016	8.459	8.450	8.459	8.450	8.539	1,070,573	8.5006	0.00%
2018-06-05	8.560	8.550	8.560	8.370	8.560	715,500	6,074,260	8.4895	8.459	8.450	8.459	8.272	8.459	724,003	8.3898	1.90%
2018-06-04	8.400	8.400	8.420	8.180	8.420	1,163,000	9,740,810	8.3756	8.301	8.301	8.321	8.084	8.321	1,176,821	8.2772	0.12%
2018-06-01	8.390	8.360	8.390	8.330	8.490	442,100	3,723,972	8.4234	8.291	8.262	8.291	8.232	8.390	447,354	8.3244	-1.76%
2018-05-31	8.540	8.540	8.560	8.340	8.530	699,500	5,901,865	8.4373	8.440	8.440	8.459	8.242	8.430	707,813	8.3382	2.28%
2018-05-30	8.350	8.350	8.360	8.320	8.490	714,500	5,995,685	8.3914	8.252	8.252	8.262	8.222	8.390	722,991	8.2929	-1.53%
2018-05-29	8.480	8.450	8.480	8.470	8.700	801,500	6,930,145	8.6465	8.380	8.351	8.380	8.371	8.598	811,025	8.5449	-2.30%
2018-05-28	8.680	8.650	8.670	8.580	8.750	436,500	3,781,745	8.6638	8.578	8.548	8.568	8.479	8.647	441,687	8.5620	0.81%
2018-05-25	8.610	8.600	8.620	8.600	8.710	564,000	4,885,605	8.6624	8.509	8.499	8.519	8.499	8.608	570,702	8.5607	-0.92%
2018-05-24	8.690	8.680	8.700	8.660	9.100	1,160,000	10,196,055	8.7897	8.588	8.578	8.598	8.558	8.993	1,173,785	8.6865	0.35%
2018-05-23	8.660	8.650	8.670	8.660	8.730	852,500	7,419,005	8.7026	8.558	8.548	8.568	8.558	8.627	862,631	8.6004	-0.23%
2018-05-21	8.680	8.680	8.700	8.650	8.680	677,000	5,869,310	8.6696	8.578	8.578	8.598	8.548	8.578	685,045	8.5678	0.70%
2018-05-18	8.620	8.600	8.640	8.550	8.620	715,500	6,130,560	8.5682	8.519	8.499	8.539	8.450	8.519	724,003	8.4676	0.35%
2018-05-17	8.590	8.560	8.600	8.580	8.620	630,000	5,418,635	8.6010	8.489	8.459	8.499	8.479	8.519	637,487	8.5000	-0.58%
2018-05-16	8.640	8.640	8.660	8.630	8.710	706,500	6,124,715	8.6691	8.539	8.539	8.558	8.529	8.608	714,896	8.5673	-0.69%
2018-05-15	8.700	8.690	8.740	8.510	8.730	1,346,500	11,646,200	8.6492	8.598	8.588	8.637	8.410	8.627	1,362,501	8.5477	0.93%
2018-05-14	8.620	8.600	8.620	8.600	8.670	699,000	6,041,660	8.6433	8.519	8.499	8.519	8.499	8.568	707,307	8.5418	0.23%
2018-05-11	8.600	8.590	8.600	8.600	8.750	366,000	3,172,990	8.6694	8.499	8.489	8.499	8.499	8.647	370,349	8.5676	-0.92%
2018-05-10	8.680	8.680	8.700	8.620	8.680	681,000	5,882,740	8.6384	8.578	8.578	8.598	8.519	8.578	689,093	8.5369	0.93%
2018-05-09	8.600	8.590	8.630	8.580	8.630	612,000	5,266,835	8.6059	8.499	8.489	8.529	8.479	8.529	619,273	8.5049	-0.46%
2018-05-08	8.640	8.620	8.650	8.570	8.640	889,842	7,670,626	8.6202	8.539	8.519	8.548	8.469	8.539	900,417	8.5190	0.23%
2018-05-07	8.620	8.580	8.620	8.430	8.620	615,000	5,262,680	8.5572	8.519	8.479	8.519	8.331	8.519	622,308	8.4567	2.38%
2018-05-04	8.420	8.400	8.420	8.420	8.500	610,000	5,171,870	8.4785	8.321	8.301	8.321	8.321	8.400	617,249	8.3789	-0.36%
2018-05-03	8.450	8.440	8.460	8.240	8.480	706,500	5,866,015	8.3029	8.351	8.341	8.361	8.143	8.380	714,896	8.2054	0.84%
2018-05-02	8.380	8.370	8.390	8.340	8.460	506,000	4,257,770	8.4146	8.282	8.272	8.291	8.242	8.361	512,013	8.3157	-1.18%
2018-04-30	8.480	8.450	8.490	8.430	8.480	33,500	282,975	8.4470	8.380	8.351	8.390	8.331	8.380	33,898	8.3478	0.47%
2018-04-27	8.440	8.420	8.450	8.400	8.450	399,000	3,362,795	8.4281	8.341	8.321	8.351	8.301	8.351	403,742	8.3291	-0.12%
2018-04-26	8.450	8.440	8.460	8.380	8.500	868,000	7,345,825	8.4629	8.351	8.341	8.361	8.282	8.400	878,315	8.3635	1.68%
2018-04-25	8.310	7.950	8.310	8.310	8.610	919,500	7,891,125	8.5820	8.212	7.857	8.212	8.212	8.509	930,427	8.4812	-2.92%
2018-04-24	8.560	8.550	8.580	8.370	8.550	736,000	6,243,100	8.4825	8.459	8.450	8.479	8.272	8.450	744,746	8.3829	2.15%
2018-04-23	8.380	8.370	8.390	8.340	8.500	707,500	5,954,545	8.4163	8.282	8.272	8.291	8.242	8.400	715,908	8.3175	-1.06%
2018-04-20	8.470	8.450	8.490	8.480	8.640	697,000	6,007,330	8.6188	8.371	8.351	8.390	8.380	8.539	705,283	8.5176	-1.63%
2018-04-19	8.610	8.600	8.620	8.580	8.670	504,000	4,351,900	8.6347	8.509	8.499	8.519	8.479	8.568	509,989	8.5333	0.35%
2018-04-18	8.580	8.580	8.620	8.340	8.590	476,000	4,005,990	8.4159	8.479	8.479	8.519	8.242	8.489	481,657	8.3171	1.78%
2018-04-17	8.430	8.400	8.440	8.430	8.670	423,500	3,632,125	8.5764	8.331	8.301	8.341	8.331	8.568	428,533	8.4757	-2.43%
2018-04-16	8.640	8.630	8.640	8.600	8.700	483,000	4,179,975	8.6542	8.539	8.529	8.539	8.499	8.598	488,740	8.5526	0.23%
2018-04-13	8.620	8.600	8.620	8.610	8.760	387,000	3,364,240	8.6931	8.519	8.499	8.519	8.509	8.657	391,599	8.5910	-1.03%
2018-04-12	8.710	8.690	8.720	8.710	8.760	437,000	3,812,655	8.7246	8.608	8.588	8.618	8.608	8.657	442,193	8.6221	-0.34%
2018-04-11	8.740	8.730	8.740	8.720	8.760	466,000	4,077,500	8.7500	8.637	8.627	8.637	8.618	8.657	471,538	8.6472	0.81%
2018-04-10	8.670	8.650	8.680	8.570	8.670	572,842	4,928,211	8.6031	8.568	8.548	8.578	8.469	8.568	579,649	8.5021	1.05%
2018-04-09	8.580	8.550	8.590	8.580	8.710	675,000	5,831,075	8.6386	8.479	8.450	8.489	8.479	8.608	683,021	8.5372	-0.69%
2018-04-06	8.640	8.620	8.640	8.640	8.660	537,000	4,648,400	8.6562	8.539	8.519	8.539	8.539	8.558	543,381	8.5546	0.58%
2018-04-04	8.590	8.580	8.590	8.590	8.790	729,500	6,392,800	8.7633	8.489	8.479	8.489	8.489	8.687	738,169	8.6603	-1.60%
2018-04-03	8.730	8.730	8.740	8.660	8.780	523,000	4,563,150	8.7250	8.627	8.627	8.637	8.558	8.677	529,215	8.6225	1.99%
2018-03-29	8.560	8.560	8.600	8.550	8.720	874,000	7,524,815	8.6096	8.459	8.459	8.499	8.450	8.618	884,386	8.5085	-0.93%
2018-03-28	8.640	8.610	8.650	8.640	8.800	582,000	5,087,690	8.7417	8.539	8.509	8.548	8.539	8.697	588,916	8.6391	-2.15%
2018-03-27	8.830	8.800	8.830	8.730	8.840	703,000	6,178,295	8.7885	8.726	8.697	8.726	8.627	8.736	711,354	8.6853	3.03%
2018-03-26	8.570	8.550	8.590	8.310	8.570	670,500	5,682,990	8.4757	8.469	8.450	8.489	8.212	8.469	678,468	8.3762	2.02%
2018-03-23	8.400	8.370	8.400	8.320	8.590	153,000	1,289,925	8.4309	8.301	8.272	8.301	8.222	8.489	154,818	8.3319	-4.44%
2018-03-22	8.790	8.780	8.810	8.790	8.910	439,500	3,887,855	8.8461	8.687	8.677	8.707	8.687	8.805	444,723	8.7422	-0.45%
2018-03-21	8.830	8.820	8.850	8.830	9.000	413,000	3,701,760	8.9631	8.726	8.716	8.746	8.726	8.894	417,908	8.8578	-1.12%
2018-03-20	8.930	8.930	8.950	8.870	8.950	460,000	4,108,150	8.9308	8.825	8.825	8.845	8.766	8.845	465,466	8.8259	0.22%
2018-03-19	8.910	8.900	8.920	8.860	8.940	315,000	2,806,300	8.9089	8.805	8.795	8.815	8.756	8.835	318,743	8.8043	0.11%
2018-03-16	8.900	8.870	8.900	8.880	8.980	143,000	1,279,040	8.9443	8.795	8.766	8.795	8.776	8.875	144,699	8.8393	-0.45%
2018-03-15	8.940	8.940	8.950	8.860	8.970	319,500	2,848,710	8.9162	8.835	8.835	8.845	8.756	8.865	323,297	8.8114	0.56%
2018-03-14	8.890	8.870	8.890	8.880	9.010	189,275	1,691,334	8.9359	8.786	8.766	8.786	8.776	8.904	191,524	8.8309	-1.00%
2018-03-13	8.980	8.960	8.980	8.970	9.060	393,000	3,534,125	8.9927	8.875	8.855	8.875	8.865	8.954	397,670	8.8871	-0.99%
2018-03-12	9.070	9.050	9.080	8.950	9.070	293,000	2,645,970	9.0306	8.963	8.944	8.973	8.845	8.963	296,482	8.9246	2.49%
2018-03-09	8.850	8.850	8.870	8.660	8.870	78,500	685,515	8.7327	8.746	8.746	8.766	8.558	8.766	79,433	8.6301	2.08%
2018-03-08	8.670	8.660	8.680	8.620	8.690	161,000	1,392,650	8.6500	8.568	8.558	8.578	8.519	8.588	162,913	8.5484	0.23%
2018-03-07	8.650	8.630	8.650	8.620	8.650	396,341	3,421,294	8.6322	8.548	8.529	8.548	8.519	8.548	401,051	8.5308	0.12%
2018-03-06	8.640	8.620	8.650	8.550	8.640	231,500	1,995,635	8.6205	8.539	8.519	8.548	8.450	8.539	234,251	8.5192	1.05%
2018-03-05	8.550	8.530	8.550	8.510	8.600	141,500	1,209,835	8.5501	8.450	8.430	8.450	8.410	8.499	143,182	8.4497	0.59%
2018-03-02	8.500	8.460	8.510	8.460	8.540	230,500	1,957,185	8.4910	8.400	8.361	8.410	8.361	8.440	233,239	8.3913	-0.35%
2018-03-01	8.530	8.520	8.540	8.370	8.530	254,000	2,142,890	8.4366	8.430	8.420	8.440	8.272	8.430	257,018	8.3375	1.67%
2018-02-28	8.390	8.380	8.400	8.320	8.420	112,500	940,460	8.3596	8.291	8.282	8.301	8.222	8.321	113,837	8.2615	-0.12%
2018-02-27	8.400	8.370	8.400	8.390	8.490	137,000	1,156,115	8.4388	8.301	8.272	8.301	8.291	8.390	138,628	8.3397	-0.59%
2018-02-26	8.450	8.440	8.470	8.290	8.470	263,500	2,201,445	8.3546	8.351	8.341	8.371	8.193	8.371	266,631	8.2565	2.80%
2018-02-23	8.220	8.200	8.230	8.200	8.260	192,500	1,581,995	8.2182	8.123	8.104	8.133	8.104	8.163	194,788	8.1216	0.00%
2018-02-22	8.220	8.210	8.220	8.120	8.220	56,000	457,115	8.1628	8.123	8.114	8.123	8.025	8.123	56,665	8.0669	0.00%
2018-02-21	8.220	8.220	8.250	8.200	8.220	109,500	898,300	8.2037	8.123	8.123	8.153	8.104	8.123	110,801	8.1073	0.00%
2018-02-20	8.220	8.200	8.230	8.210	8.280	136,000	1,121,075	8.2432	8.123	8.104	8.133	8.114	8.183	137,616	8.1464	-0.48%
2018-02-15	8.260	8.240	8.270	8.160	8.260	75,000	615,685	8.2091	8.163	8.143	8.173	8.064	8.163	75,891	8.1127	1.85%
2018-02-14	8.110	8.090	8.120	8.010	8.110	161,500	1,299,415	8.0459	8.015	7.995	8.025	7.916	8.015	163,419	7.9514	1.00%
2018-02-13	8.030	8.010	8.040	8.030	8.130	167,500	1,353,625	8.0813	7.936	7.916	7.946	7.936	8.035	169,491	7.9864	1.77%
2018-02-12	7.890	7.890	7.940	7.890	8.070	506,500	4,051,150	7.9983	7.797	7.797	7.847	7.797	7.975	512,519	7.9044	1.28%
2018-02-09	7.790	7.790	7.810	7.680	7.900	172,000	1,340,045	7.7910	7.699	7.699	7.718	7.590	7.807	174,044	7.6995	-2.99%
2018-02-08	8.030	8.010	8.030	7.980	8.060	322,500	2,588,695	8.0270	7.936	7.916	7.936	7.886	7.965	326,332	7.9327	0.00%
2018-02-07	8.030	8.010	8.030	7.980	8.240	429,000	3,496,805	8.1511	7.936	7.916	7.936	7.886	8.143	434,098	8.0553	0.75%
2018-02-06	7.970	7.960	7.970	7.910	8.500	500,000	4,078,620	8.1572	7.876	7.867	7.876	7.817	8.400	505,942	8.0614	-5.46%
2018-02-05	8.430	8.410	8.430	8.370	8.440	129,000	1,085,175	8.4122	8.331	8.311	8.331	8.272	8.341	130,533	8.3134	-0.94%
2018-02-02	8.510	8.520	8.530	8.410	8.570	325,500	2,775,495	8.5269	8.410	8.420	8.430	8.311	8.469	329,368	8.4267	0.24%
2018-02-01	8.490	8.490	8.500	8.490	8.690	198,500	1,705,580	8.5923	8.390	8.390	8.400	8.390	8.588	200,859	8.4914	-2.08%
2018-01-31	8.670	8.660	8.690	8.660	8.700	137,500	1,193,165	8.6776	8.568	8.558	8.588	8.558	8.598	139,134	8.5757	-0.91%
2018-01-30	8.750	8.730	8.760	8.740	8.790	222,000	1,945,850	8.7651	8.647	8.627	8.657	8.637	8.687	224,638	8.6622	-0.57%
2018-01-29	8.800	8.800	8.820	8.770	9.060	324,000	2,876,585	8.8783	8.697	8.697	8.716	8.667	8.954	327,850	8.7741	-2.00%
2018-01-26	8.980	8.970	8.980	8.920	9.000	369,500	3,314,235	8.9695	8.875	8.865	8.875	8.815	8.894	373,891	8.8642	0.34%
2018-01-25	8.950	8.940	8.950	8.920	9.030	274,500	2,469,230	8.9954	8.845	8.835	8.845	8.815	8.924	277,762	8.8897	0.22%
2018-01-24	8.930	8.930	8.950	8.760	8.900	319,500	2,821,955	8.8324	8.825	8.825	8.845	8.657	8.795	323,297	8.7287	1.48%
2018-01-23	8.800	8.790	8.820	8.710	8.800	387,500	3,391,745	8.7529	8.697	8.687	8.716	8.608	8.697	392,105	8.6501	0.46%
2018-01-22	8.760	8.750	8.770	8.500	8.760	582,000	5,027,340	8.6380	8.657	8.647	8.667	8.400	8.657	588,916	8.5366	2.46%
2018-01-19	8.550	8.530	8.550	8.490	8.630	526,000	4,500,020	8.5552	8.450	8.430	8.450	8.390	8.529	532,251	8.4547	1.06%
2018-01-18	8.460	8.460	8.470	8.390	8.460	642,500	5,410,265	8.4206	8.361	8.361	8.371	8.291	8.361	650,135	8.3218	0.83%
2018-01-17	8.390	8.370	8.390	8.340	8.490	319,500	2,679,020	8.3850	8.291	8.272	8.291	8.242	8.390	323,297	8.2866	-1.06%
2018-01-16	8.480	8.460	8.490	8.420	8.510	371,500	3,151,695	8.4837	8.380	8.361	8.390	8.321	8.410	375,915	8.3841	0.71%
2018-01-15	8.420	8.400	8.420	8.420	8.540	315,000	2,673,170	8.4863	8.321	8.301	8.321	8.321	8.440	318,743	8.3866	-0.94%
2018-01-12	8.500	8.500	8.530	8.480	8.520	294,500	2,505,925	8.5091	8.400	8.400	8.430	8.380	8.420	298,000	8.4092	0.12%
2018-01-11	8.490	8.440	8.490	8.360	8.500	347,500	2,923,210	8.4121	8.390	8.341	8.390	8.262	8.400	351,630	8.3133	1.56%
2018-01-10	8.360	8.350	8.360	8.300	8.360	151,500	1,263,835	8.3421	8.262	8.252	8.262	8.203	8.262	153,300	8.2442	-0.12%
2018-01-09	8.370	8.350	8.380	8.310	8.380	226,000	1,886,960	8.3494	8.272	8.252	8.282	8.212	8.282	228,686	8.2513	0.36%
2018-01-08	8.340	8.330	8.350	8.300	8.390	204,500	1,703,755	8.3313	8.242	8.232	8.252	8.203	8.291	206,930	8.2335	-0.24%
2018-01-05	8.360	8.340	8.370	8.330	8.360	148,500	1,239,710	8.3482	8.262	8.242	8.272	8.232	8.262	150,265	8.2502	0.60%
2018-01-04	8.310	8.310	8.320	8.270	8.500	162,500	1,351,450	8.3166	8.212	8.212	8.222	8.173	8.400	164,431	8.2189	0.12%
2018-01-03	8.300	8.290	8.300	8.240	8.300	243,000	2,009,725	8.2705	8.203	8.193	8.203	8.143	8.203	245,888	8.1733	0.61%
2018-01-02	8.250	8.230	8.270	8.180	8.250	272,000	2,234,260	8.2142	8.153	8.133	8.173	8.084	8.153	275,232	8.1177	1.10%
2017-12-29	8.160	8.160	8.190	8.100	8.170	75,500	614,340	8.1370	8.064	8.064	8.094	8.005	8.074	76,397	8.0414	0.99%
2017-12-28	8.080	8.070	8.090	8.040	8.460	101,700	822,141	8.0840	7.985	7.975	7.995	7.946	8.361	102,909	7.9890	0.50%
2017-12-27	8.040	8.030	8.040	8.030	8.130	75,000	606,410	8.0855	7.946	7.936	7.946	7.936	8.035	75,891	7.9905	-2.31%
2017-12-22	8.230	8.210	8.230	8.210	8.240	203,000	1,668,765	8.2205	8.133	8.114	8.133	8.114	8.143	205,412	8.1240	-0.36%
2017-12-21	8.260	8.250	8.280	8.160	8.260	200,500	1,645,285	8.2059	8.163	8.153	8.183	8.064	8.163	202,883	8.1095	1.35%
2017-12-20	8.150	8.150	8.200	8.150	8.160	60,500	493,235	8.1526	8.054	8.054	8.104	8.054	8.064	61,219	8.0569	0.00%
2017-12-19	8.150	8.140	8.160	8.070	8.150	150,500	1,223,095	8.1269	8.054	8.044	8.064	7.975	8.054	152,288	8.0314	1.24%
2017-12-18	8.050	8.050	8.070	8.040	8.140	236,000	1,911,640	8.1002	7.955	7.955	7.975	7.946	8.044	238,805	8.0050	-0.74%
2017-12-15	8.110	8.100	8.120	8.100	8.190	241,000	1,962,470	8.1430	8.015	8.005	8.025	8.005	8.094	243,864	8.0474	-0.98%
2017-12-14	8.190	8.170	8.190	8.160	8.190	126,500	1,035,110	8.1827	8.094	8.074	8.094	8.064	8.094	128,003	8.0866	0.12%
2017-12-13	8.180	8.180	8.200	8.100	8.160	43,500	353,725	8.1316	8.084	8.084	8.104	8.005	8.064	44,017	8.0361	1.11%
2017-12-12	8.090	8.080	8.110	8.090	8.200	85,000	692,460	8.1466	7.995	7.985	8.015	7.995	8.104	86,010	8.0509	-1.10%
2017-12-11	8.180	8.180	8.200	7.990	8.200	187,000	1,508,225	8.0654	8.084	8.084	8.104	7.896	8.104	189,222	7.9707	2.38%
2017-12-08	7.990	7.990	8.000	7.940	8.000	202,500	1,619,180	7.9960	7.896	7.896	7.906	7.847	7.906	204,906	7.9020	1.01%
2017-12-07	7.910	7.910	7.960	7.910	7.980	190,500	1,515,720	7.9565	7.817	7.817	7.867	7.817	7.886	192,764	7.8631	-0.63%
2017-12-06	7.960	7.920	7.960	7.810	7.960	218,000	1,720,735	7.8933	7.867	7.827	7.867	7.718	7.867	220,591	7.8006	0.25%
2017-12-05	7.940	7.940	7.950	7.930	8.070	250,000	1,997,765	7.9911	7.847	7.847	7.857	7.837	7.975	252,971	7.8972	-1.49%
2017-12-04	8.060	8.050	8.060	8.030	8.120	110,000	889,030	8.0821	7.965	7.955	7.965	7.936	8.025	111,307	7.9872	-0.12%
2017-12-01	8.070	8.060	8.090	7.980	8.090	220,500	1,774,750	8.0488	7.975	7.965	7.995	7.886	7.995	223,120	7.9542	0.87%
2017-11-30	8.000	8.000	8.010	7.960	8.050	219,500	1,757,140	8.0052	7.906	7.906	7.916	7.867	7.955	222,108	7.9112	-0.50%
2017-11-29	8.040	8.020	8.050	7.980	8.160	147,000	1,183,535	8.0513	7.946	7.926	7.955	7.886	8.064	148,747	7.9567	-1.11%
2017-11-28	8.130	8.090	8.130	7.990	8.130	102,500	824,050	8.0395	8.035	7.995	8.035	7.896	8.035	103,718	7.9451	1.63%
2017-11-27	8.000	7.980	8.000	8.000	8.240	425,500	3,425,985	8.0517	7.906	7.886	7.906	7.906	8.143	430,556	7.9571	-1.36%
2017-11-24	8.110	8.100	8.140	8.070	8.190	628,000	5,102,490	8.1250	8.015	8.005	8.044	7.975	8.094	635,463	8.0296	0.25%
2017-11-23	8.090	8.070	8.120	8.070	8.350	507,500	4,160,845	8.1987	7.995	7.975	8.025	7.975	8.252	513,531	8.1024	-3.23%
2017-11-22	8.360	8.360	8.390	8.330	8.450	289,000	2,434,885	8.4252	8.262	8.262	8.291	8.232	8.351	292,434	8.3263	-0.12%
2017-11-21	8.370	8.350	8.390	8.300	8.400	266,000	2,221,495	8.3515	8.272	8.252	8.291	8.203	8.301	269,161	8.2534	0.97%
2017-11-20	8.290	8.250	8.300	8.140	8.290	358,500	2,932,235	8.1792	8.193	8.153	8.203	8.044	8.193	362,760	8.0831	0.85%
2017-11-17	8.220	8.220	8.240	8.210	8.450	294,000	2,451,245	8.3376	8.123	8.123	8.143	8.114	8.351	297,494	8.2397	-2.38%
2017-11-16	8.420	8.390	8.430	8.370	8.410	63,500	532,940	8.3928	8.321	8.291	8.331	8.272	8.311	64,255	8.2942	0.84%
2017-11-15	8.350	8.330	8.350	8.320	8.440	143,000	1,198,215	8.3791	8.252	8.232	8.252	8.222	8.341	144,699	8.2807	-0.60%
2017-11-14	8.400	8.400	8.410	8.400	8.520	217,000	1,837,830	8.4693	8.301	8.301	8.311	8.301	8.420	219,579	8.3698	-1.29%
2017-11-13	8.510	8.480	8.530	8.500	8.520	130,500	1,110,930	8.5129	8.410	8.380	8.430	8.400	8.420	132,051	8.4129	-0.23%
2017-11-10	8.530	8.510	8.540	8.430	8.530	350,500	2,972,285	8.4801	8.430	8.410	8.440	8.331	8.430	354,665	8.3805	1.07%
2017-11-09	8.440	8.440	8.480	8.380	8.440	203,500	1,709,005	8.3981	8.341	8.341	8.380	8.282	8.341	205,918	8.2994	0.84%
2017-11-08	8.370	8.360	8.400	8.370	8.460	415,500	3,498,595	8.4202	8.272	8.262	8.301	8.272	8.361	420,438	8.3213	-0.71%
2017-11-07	8.430	8.400	8.440	8.370	8.440	600,000	5,043,235	8.4054	8.331	8.301	8.341	8.272	8.341	607,130	8.3067	0.60%
2017-11-06	8.380	8.360	8.400	8.240	8.380	205,500	1,708,520	8.3140	8.282	8.262	8.301	8.143	8.282	207,942	8.2163	1.58%
2017-11-03	8.250	8.250	8.270	8.250	8.310	230,000	1,906,590	8.2895	8.153	8.153	8.173	8.153	8.212	232,733	8.1922	-0.60%
2017-11-02	8.300	8.290	8.300	8.300	8.310	18,500	153,595	8.3024	8.203	8.193	8.203	8.203	8.212	18,720	8.2049	-0.12%
2017-11-01	8.310	8.290	8.330	8.300	8.360	173,000	1,439,265	8.3195	8.212	8.193	8.232	8.203	8.262	175,056	8.2217	-0.24%
2017-10-31	8.330	8.230	8.360	8.230	8.370	327,500	2,711,885	8.2806	8.232	8.133	8.262	8.133	8.272	331,392	8.1833	1.22%
2017-10-30	8.230	8.200	8.230	8.200	8.410	889,000	7,393,495	8.3166	8.133	8.104	8.133	8.104	8.311	899,565	8.2190	-0.96%
2017-10-27	8.310	8.280	8.310	8.280	8.450	776,500	6,480,840	8.3462	8.212	8.183	8.212	8.183	8.351	785,728	8.2482	-1.07%
2017-10-26	8.400	8.400	8.430	8.360	8.480	1,219,500	10,287,135	8.4355	8.301	8.301	8.331	8.262	8.380	1,233,992	8.3365	-1.18%
2017-10-25	8.500	8.390	8.500	8.300	8.650	2,429,500	20,334,375	8.3698	8.400	8.291	8.400	8.203	8.548	2,458,371	8.2715	2.29%
2017-10-24	8.310	8.290	8.310	8.270	8.340	1,350,000	11,203,900	8.2992	8.212	8.193	8.212	8.173	8.242	1,366,043	8.2017

Recommend Webb-site to a friend