Prices and Webb-site Total Returns

Shanghai Dazhong Public Utilities (Group) Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01635	2016-12-05			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-30	0	2.260	2.260	2.270	2.250	2.310	5,071,000	11,512,180	2.2702	2.260	2.260	2.270	2.250	2.310	5,071,000	2.2702	-0.11%
2026-06-29	0	2.320	2.310	2.320	2.280	2.330	5,781,000	13,347,840	2.3089	2.262	2.253	2.262	2.223	2.272	5,927,961	2.2517	1.31%
2026-06-26	0	2.290	2.280	2.290	2.260	2.310	4,872,000	11,077,860	2.2738	2.233	2.223	2.233	2.204	2.253	4,995,853	2.2174	0.00%
2026-06-25	0	2.290	2.290	2.300	2.260	2.330	11,025,046	25,191,677	2.2849	2.233	2.233	2.243	2.204	2.272	11,305,318	2.2283	-2.55%
2026-06-24	0	2.350	2.340	2.350	2.320	2.450	10,239,000	24,042,570	2.3481	2.292	2.282	2.292	2.262	2.389	10,499,290	2.2899	-3.29%
2026-06-23	0	2.430	2.420	2.430	2.380	2.480	9,215,000	22,345,790	2.4249	2.370	2.360	2.370	2.321	2.419	9,449,259	2.3648	-1.22%
2026-06-22	0	2.460	2.460	2.470	2.390	2.520	13,768,000	33,394,560	2.4255	2.399	2.399	2.409	2.331	2.458	14,118,002	2.3654	-2.38%
2026-06-18	0	2.520	2.510	2.520	2.510	2.660	12,046,000	30,987,140	2.5724	2.458	2.448	2.458	2.448	2.594	12,352,227	2.5086	-4.55%
2026-06-17	0	2.640	2.630	2.640	2.630	2.690	9,105,000	24,154,770	2.6529	2.575	2.565	2.575	2.565	2.623	9,336,462	2.5871	-1.49%
2026-06-16	0	2.680	2.680	2.690	2.680	2.790	11,698,000	31,708,960	2.7106	2.614	2.614	2.623	2.614	2.721	11,995,380	2.6434	-3.25%
2026-06-15	0	2.770	2.770	2.780	2.740	2.800	6,867,006	19,019,096	2.7696	2.701	2.701	2.711	2.672	2.731	7,041,575	2.7010	0.36%
2026-06-12	0	2.760	2.760	2.770	2.720	2.790	12,593,008	34,723,052	2.7573	2.692	2.692	2.701	2.653	2.721	12,913,140	2.6890	-0.36%
2026-06-11	0	2.770	2.770	2.780	2.760	2.920	23,226,000	65,473,350	2.8190	2.701	2.701	2.711	2.692	2.848	23,816,438	2.7491	0.00%
2026-06-10	0	2.770	2.770	2.780	2.760	2.880	16,747,000	46,965,780	2.8044	2.701	2.701	2.711	2.692	2.809	17,172,733	2.7349	-1.42%
2026-06-09	0	2.810	2.810	2.820	2.800	2.930	19,128,000	53,899,350	2.8178	2.740	2.740	2.750	2.731	2.857	19,614,261	2.7480	-3.10%
2026-06-08	0	2.900	2.900	2.910	2.800	3.130	75,007,167	223,511,812	2.9799	2.828	2.828	2.838	2.731	3.052	76,913,957	2.9060	-0.68%
2026-06-05	0	2.920	2.910	2.920	2.890	2.970	12,148,000	35,403,400	2.9143	2.848	2.838	2.848	2.818	2.896	12,456,820	2.8421	-0.68%
2026-06-04	0	2.940	2.930	2.940	2.930	3.040	15,876,000	47,054,390	2.9639	2.867	2.857	2.867	2.857	2.965	16,279,591	2.8904	-3.29%
2026-06-03	0	3.040	3.040	3.050	2.960	3.160	50,004,000	152,785,882	3.0555	2.965	2.965	2.974	2.887	3.082	51,275,173	2.9797	0.66%
2026-06-02	0	3.020	3.020	3.030	3.010	3.060	9,233,000	27,919,280	3.0239	2.945	2.945	2.955	2.935	2.984	9,467,716	2.9489	-0.66%
2026-06-01	0	3.040	3.040	3.050	3.000	3.060	8,839,000	26,838,460	3.0364	2.965	2.965	2.974	2.926	2.984	9,063,700	2.9611	0.66%
2026-05-29	0	3.020	3.020	3.030	3.010	3.060	12,007,000	36,356,740	3.0280	2.945	2.945	2.955	2.935	2.984	12,312,235	2.9529	-0.33%
2026-05-28	0	3.030	3.030	3.040	3.010	3.170	23,404,000	71,751,560	3.0658	2.955	2.955	2.965	2.935	3.091	23,998,963	2.9898	-4.42%
2026-05-27	0	3.170	3.170	3.180	3.140	3.370	34,171,000	109,596,191	3.2073	3.091	3.091	3.101	3.062	3.286	35,039,676	3.1278	-4.80%
2026-05-26	0	3.330	3.330	3.340	3.100	3.490	113,578,246	383,522,123	3.3767	3.247	3.247	3.257	3.023	3.403	116,465,568	3.2930	5.38%
2026-05-22	0	3.160	3.160	3.170	3.090	3.190	26,328,000	82,906,440	3.1490	3.082	3.082	3.091	3.013	3.111	26,997,296	3.0709	3.95%
2026-05-21	0	3.040	3.040	3.050	3.040	3.180	25,965,000	80,680,750	3.1073	2.965	2.965	2.974	2.965	3.101	26,625,068	3.0303	-2.88%
2026-05-20	0	3.130	3.120	3.130	3.070	3.310	75,879,000	242,891,230	3.2010	3.052	3.043	3.052	2.994	3.228	77,807,953	3.1217	2.29%
2026-05-19	0	3.060	3.040	3.060	3.000	3.060	11,454,000	34,691,930	3.0288	2.984	2.965	2.984	2.926	2.984	11,745,177	2.9537	0.66%
2026-05-18	0	3.040	3.040	3.050	3.000	3.110	22,382,000	68,490,220	3.0601	2.965	2.965	2.974	2.926	3.033	22,950,983	2.9842	2.01%
2026-05-15	0	2.980	2.970	2.980	2.970	3.040	14,423,000	43,132,660	2.9905	2.906	2.896	2.906	2.896	2.965	14,789,653	2.9164	-1.32%
2026-05-14	0	3.020	3.020	3.030	3.010	3.140	12,667,000	38,630,320	3.0497	2.945	2.945	2.955	2.935	3.062	12,989,013	2.9741	-3.21%
2026-05-13	0	3.120	3.110	3.120	3.060	3.130	14,697,000	45,456,850	3.0929	3.043	3.033	3.043	2.984	3.052	15,070,619	3.0163	1.63%
2026-05-12	0	3.070	3.060	3.070	3.040	3.100	7,766,000	23,788,460	3.0632	2.994	2.984	2.994	2.965	3.023	7,963,423	2.9872	-0.65%
2026-05-11	0	3.090	3.080	3.090	3.070	3.110	7,570,000	23,330,710	3.0820	3.013	3.004	3.013	2.994	3.033	7,762,440	3.0056	0.00%
2026-05-08	0	3.090	3.080	3.090	3.050	3.120	17,064,000	52,563,930	3.0804	3.013	3.004	3.013	2.974	3.043	17,497,791	3.0040	1.64%
2026-05-07	0	3.040	3.040	3.050	3.030	3.060	9,871,000	29,992,525	3.0384	2.965	2.965	2.974	2.955	2.984	10,121,935	2.9631	0.00%
2026-05-06	0	3.040	3.040	3.050	3.030	3.080	15,532,000	47,264,160	3.0430	2.965	2.965	2.974	2.955	3.004	15,926,846	2.9676	-1.94%
2026-05-05	0	3.100	3.090	3.100	3.050	3.130	697,000	2,155,410	3.0924	3.023	3.013	3.023	2.974	3.052	714,719	3.0157	-1.27%
2026-05-04	0	3.140	3.130	3.140	3.030	3.140	1,528,000	4,708,605	3.0815	3.062	3.052	3.062	2.955	3.062	1,566,844	3.0052	2.61%
2026-04-30	0	3.060	3.050	3.060	3.040	3.130	26,487,000	81,115,090	3.0624	2.984	2.974	2.984	2.965	3.052	27,160,338	2.9865	-2.55%
2026-04-29	0	3.140	3.140	3.150	3.080	3.140	12,282,000	38,314,190	3.1195	3.062	3.062	3.072	3.004	3.062	12,594,226	3.0422	1.95%
2026-04-28	0	3.080	3.080	3.090	3.070	3.150	21,259,000	65,976,040	3.1034	3.004	3.004	3.013	2.994	3.072	21,799,434	3.0265	-0.32%
2026-04-27	0	3.090	3.080	3.090	3.070	3.130	13,882,000	43,023,880	3.0993	3.013	3.004	3.013	2.994	3.052	14,234,900	3.0224	-0.64%
2026-04-24	0	3.110	3.110	3.120	3.080	3.240	39,976,000	125,517,920	3.1398	3.033	3.033	3.043	3.004	3.160	40,992,247	3.0620	-2.20%
2026-04-23	0	3.180	3.170	3.180	3.030	3.460	133,129,000	435,171,100	3.2688	3.101	3.091	3.101	2.955	3.374	136,513,330	3.1878	3.58%
2026-04-22	0	3.070	3.060	3.070	3.040	3.110	12,078,000	37,040,240	3.0668	2.994	2.984	2.994	2.965	3.033	12,385,040	2.9907	-0.97%
2026-04-21	0	3.100	3.100	3.110	3.090	3.150	8,260,100	25,681,916	3.1092	3.023	3.023	3.033	3.013	3.072	8,470,084	3.0321	-0.96%
2026-04-20	0	3.130	3.130	3.140	3.110	3.140	9,768,000	30,546,910	3.1272	3.052	3.052	3.062	3.033	3.062	10,016,317	3.0497	0.32%
2026-04-17	0	3.120	3.120	3.130	3.110	3.190	14,680,000	46,033,761	3.1358	3.043	3.043	3.052	3.033	3.111	15,053,187	3.0581	-0.95%
2026-04-16	0	3.150	3.150	3.160	3.120	3.170	10,064,300	31,644,484	3.1442	3.072	3.072	3.082	3.043	3.091	10,320,149	3.0663	0.96%
2026-04-15	0	3.120	3.120	3.130	3.110	3.180	13,376,000	42,153,910	3.1515	3.043	3.043	3.052	3.033	3.101	13,716,037	3.0733	-1.89%
2026-04-14	0	3.180	3.180	3.190	3.160	3.210	19,942,000	63,439,400	3.1812	3.101	3.101	3.111	3.082	3.130	20,448,954	3.1023	-1.55%
2026-04-13	0	3.230	3.220	3.230	3.190	3.300	29,154,000	94,101,240	3.2277	3.150	3.140	3.150	3.111	3.218	29,895,137	3.1477	1.57%
2026-04-10	0	3.180	3.180	3.190	3.160	3.260	23,987,000	76,797,350	3.2016	3.101	3.101	3.111	3.082	3.179	24,596,784	3.1223	-0.31%
2026-04-09	0	3.190	3.190	3.200	3.150	3.270	32,573,000	104,343,360	3.2034	3.111	3.111	3.121	3.072	3.189	33,401,052	3.1240	-0.31%
2026-04-08	0	3.200	3.200	3.210	3.050	3.260	43,910,000	139,119,950	3.1683	3.121	3.121	3.130	2.974	3.179	45,026,255	3.0898	0.00%
2026-04-02	0	3.200	3.200	3.210	3.120	3.420	110,097,002	359,808,043	3.2681	3.121	3.121	3.130	3.043	3.335	112,895,826	3.1871	1.91%
2026-04-01	0	3.140	3.130	3.140	3.120	3.180	21,029,000	65,984,910	3.1378	3.062	3.052	3.062	3.043	3.101	21,563,587	3.0600	0.32%
2026-03-31	0	3.130	3.130	3.140	3.120	3.300	38,412,000	122,262,140	3.1829	3.052	3.052	3.062	3.043	3.218	39,388,488	3.1040	-5.15%
2026-03-30	0	3.300	3.290	3.300	3.280	3.470	29,118,000	97,183,950	3.3376	3.218	3.208	3.218	3.199	3.384	29,858,221	3.2548	-2.37%
2026-03-27	0	3.380	3.370	3.380	3.260	3.380	30,701,000	102,028,140	3.3233	3.296	3.286	3.296	3.179	3.296	31,481,463	3.2409	3.05%
2026-03-26	0	3.280	3.280	3.290	3.270	3.390	38,633,000	128,487,220	3.3258	3.199	3.199	3.208	3.189	3.306	39,615,106	3.2434	-1.50%
2026-03-25	0	3.330	3.320	3.330	3.240	3.410	45,430,000	151,636,660	3.3378	3.247	3.238	3.247	3.160	3.325	46,584,896	3.2551	-1.19%
2026-03-24	0	3.370	3.370	3.380	3.350	3.430	47,041,000	159,035,370	3.3808	3.286	3.286	3.296	3.267	3.345	48,236,850	3.2970	-2.60%
2026-03-23	0	3.460	3.450	3.460	3.380	3.640	97,282,990	342,697,695	3.5227	3.374	3.364	3.374	3.296	3.550	99,756,063	3.4354	1.17%
2026-03-20	0	3.420	3.420	3.430	3.400	3.520	57,069,000	196,678,750	3.4463	3.335	3.335	3.345	3.316	3.433	58,519,776	3.3609	-5.52%
2026-03-19	0	3.620	3.620	3.630	3.560	3.750	154,980,000	565,169,600	3.6467	3.530	3.530	3.540	3.472	3.657	158,919,814	3.5563	5.85%
2026-03-18	0	3.420	3.410	3.420	3.370	3.510	45,341,000	155,333,480	3.4259	3.335	3.325	3.335	3.286	3.423	46,493,633	3.3410	-2.84%
2026-03-17	0	3.520	3.510	3.520	3.470	3.720	95,697,000	341,708,070	3.5707	3.433	3.423	3.433	3.384	3.628	98,129,755	3.4822	-4.09%
2026-03-16	0	3.670	3.660	3.670	3.620	3.840	61,702,000	228,482,960	3.7030	3.579	3.569	3.579	3.530	3.745	63,270,553	3.6112	-2.65%
2026-03-13	0	3.770	3.770	3.780	3.700	3.990	105,060,000	400,454,220	3.8117	3.677	3.677	3.686	3.608	3.891	107,730,776	3.7172	-3.58%
2026-03-12	0	3.910	3.910	3.920	3.880	4.280	221,299,000	907,477,463	4.1007	3.813	3.813	3.823	3.784	4.174	226,924,738	3.9990	-2.74%
2026-03-11	0	4.020	4.010	4.020	3.740	4.020	147,511,300	570,118,664	3.8649	3.920	3.911	3.920	3.647	3.920	151,261,249	3.7691	5.24%
2026-03-10	0	3.820	3.810	3.820	3.670	4.130	173,968,000	677,488,935	3.8943	3.725	3.716	3.725	3.579	4.028	178,390,516	3.7978	-6.14%
2026-03-09	0	4.070	4.060	4.070	3.940	5.450	590,446,600	2,673,474,390	4.5279	3.969	3.959	3.969	3.842	5.315	605,456,600	4.4156	5.44%
2026-03-06	0	3.860	3.860	3.870	3.800	4.210	245,069,024	985,533,164	4.0215	3.764	3.764	3.774	3.706	4.106	251,299,030	3.9218	-3.50%
2026-03-05	0	4.000	3.990	4.000	3.650	4.900	848,625,050	3,527,549,378	4.1568	3.901	3.891	3.901	3.560	4.779	870,198,317	4.0537	2.04%
2026-03-04	0	3.920	3.920	3.930	3.920	6.010	874,147,807	4,046,752,097	4.6294	3.823	3.823	3.833	3.823	5.861	896,369,899	4.5146	-21.60%
2026-03-03	0	5.000	4.990	5.000	3.180	6.330	1,538,305,212	7,685,411,181	4.9960	4.876	4.866	4.876	3.101	6.173	1,577,411,138	4.8722	61.81%
2026-03-02	0	3.090	3.080	3.090	3.050	3.130	9,798,000	30,243,480	3.0867	3.013	3.004	3.013	2.974	3.052	10,047,079	3.0102	-1.59%
2026-02-27	0	3.140	3.130	3.140	3.070	3.140	4,585,000	14,218,660	3.1011	3.062	3.052	3.062	2.994	3.062	4,701,557	3.0242	1.62%
2026-02-26	0	3.090	3.090	3.100	3.080	3.170	5,557,000	17,334,250	3.1194	3.013	3.013	3.023	3.004	3.091	5,698,267	3.0420	-1.59%
2026-02-25	0	3.140	3.140	3.150	3.140	3.200	5,802,000	18,387,730	3.1692	3.062	3.062	3.072	3.062	3.121	5,949,495	3.0906	-0.32%
2026-02-24	0	3.150	3.150	3.160	3.140	3.200	5,197,000	16,445,680	3.1645	3.072	3.072	3.082	3.062	3.121	5,329,115	3.0860	-1.56%
2026-02-23	0	3.200	3.200	3.220	3.100	3.240	1,699,000	5,407,645	3.1828	3.121	3.121	3.140	3.023	3.160	1,742,191	3.1039	3.90%
2026-02-20	0	3.080	3.080	3.100	3.080	3.180	865,000	2,683,260	3.1020	3.004	3.004	3.023	3.004	3.101	886,990	3.0251	-1.60%
2026-02-16	0	3.130	3.130	3.150	3.050	3.150	723,000	2,239,050	3.0969	3.052	3.052	3.072	2.974	3.072	741,380	3.0201	-2.49%
2026-02-13	0	3.210	3.200	3.210	3.090	3.210	11,216,000	35,556,900	3.1702	3.130	3.121	3.130	3.013	3.130	11,501,127	3.0916	3.22%
2026-02-12	0	3.110	3.110	3.120	3.050	3.120	9,626,000	29,767,130	3.0924	3.033	3.033	3.043	2.974	3.043	9,870,707	3.0157	1.30%
2026-02-11	0	3.070	3.060	3.070	3.050	3.100	6,535,000	20,066,210	3.0706	2.994	2.984	2.994	2.974	3.023	6,701,129	2.9945	0.33%
2026-02-10	0	3.060	3.050	3.060	3.050	3.100	5,424,000	16,611,350	3.0626	2.984	2.974	2.984	2.974	3.023	5,561,886	2.9866	-0.33%
2026-02-09	0	3.070	3.050	3.070	3.040	3.070	5,323,000	16,264,530	3.0555	2.994	2.974	2.994	2.965	2.994	5,458,318	2.9798	1.99%
2026-02-06	0	3.010	3.000	3.010	2.960	3.060	9,394,000	28,214,085	3.0034	2.935	2.926	2.935	2.887	2.984	9,632,809	2.9290	-1.31%
2026-02-05	0	3.050	3.040	3.050	3.030	3.070	8,913,000	27,136,230	3.0446	2.974	2.965	2.974	2.955	2.994	9,139,581	2.9691	-0.97%
2026-02-04	0	3.080	3.080	3.090	3.060	3.120	7,909,000	24,420,970	3.0877	3.004	3.004	3.013	2.984	3.043	8,110,058	3.0112	-1.28%
2026-02-03	0	3.120	3.110	3.120	3.060	3.130	8,945,300	27,727,820	3.0997	3.043	3.033	3.043	2.984	3.052	9,172,702	3.0229	0.97%
2026-02-02	0	3.090	3.080	3.090	3.070	3.170	12,812,000	39,835,840	3.1093	3.013	3.004	3.013	2.994	3.091	13,137,699	3.0322	-2.83%
2026-01-30	0	3.180	3.180	3.190	3.160	3.290	16,376,000	52,523,480	3.2073	3.101	3.101	3.111	3.082	3.208	16,792,301	3.1278	-3.05%
2026-01-29	0	3.280	3.280	3.290	3.250	3.320	13,741,000	44,970,680	3.2727	3.199	3.199	3.208	3.169	3.238	14,090,316	3.1916	-0.61%
2026-01-28	0	3.300	3.300	3.310	3.260	3.360	13,227,000	43,673,841	3.3019	3.218	3.218	3.228	3.179	3.277	13,563,249	3.2200	0.00%
2026-01-27	0	3.300	3.300	3.310	3.260	3.390	10,744,000	35,538,770	3.3078	3.218	3.218	3.228	3.179	3.306	11,017,128	3.2258	-2.37%
2026-01-26	0	3.380	3.380	3.390	3.350	3.510	21,485,000	73,451,770	3.4187	3.296	3.296	3.306	3.267	3.423	22,031,180	3.3340	0.00%
2026-01-23	0	3.380	3.370	3.380	3.320	3.390	11,599,000	38,997,460	3.3621	3.296	3.286	3.296	3.238	3.306	11,893,863	3.2788	1.81%
2026-01-22	0	3.320	3.310	3.320	3.260	3.330	16,166,000	53,395,810	3.3030	3.238	3.228	3.238	3.179	3.247	16,576,963	3.2211	2.47%
2026-01-21	0	3.240	3.230	3.240	3.200	3.270	11,296,000	36,508,930	3.2320	3.160	3.150	3.160	3.121	3.189	11,583,161	3.1519	-0.31%
2026-01-20	0	3.250	3.240	3.250	3.240	3.360	14,947,000	49,086,810	3.2841	3.169	3.160	3.169	3.160	3.277	15,326,974	3.2026	-2.69%
2026-01-19	0	3.340	3.340	3.350	3.310	3.370	9,235,000	30,852,870	3.3409	3.257	3.257	3.267	3.228	3.286	9,469,767	3.2580	0.00%
2026-01-16	0	3.340	3.340	3.350	3.330	3.420	15,641,000	52,587,040	3.3621	3.257	3.257	3.267	3.247	3.335	16,038,617	3.2788	0.00%
2026-01-15	0	3.340	3.340	3.350	3.300	3.400	16,769,000	55,908,170	3.3340	3.257	3.257	3.267	3.218	3.316	17,195,292	3.2514	-1.18%
2026-01-14	0	3.380	3.370	3.380	3.330	3.450	25,503,000	86,651,050	3.3977	3.296	3.286	3.296	3.247	3.364	26,151,323	3.3134	-0.59%
2026-01-13	0	3.400	3.400	3.410	3.400	3.560	22,681,000	78,281,370	3.4514	3.316	3.316	3.325	3.316	3.472	23,257,584	3.3658	-3.13%
2026-01-12	0	3.510	3.500	3.510	3.480	3.570	22,016,000	77,330,870	3.5125	3.423	3.413	3.423	3.394	3.481	22,575,678	3.4254	0.86%
2026-01-09	0	3.480	3.470	3.480	3.400	3.570	29,210,300	102,130,354	3.4964	3.394	3.384	3.394	3.316	3.481	29,952,868	3.4097	2.05%
2026-01-08	0	3.410	3.400	3.410	3.370	3.460	19,659,000	67,101,260	3.4133	3.325	3.316	3.325	3.286	3.374	20,158,760	3.3286	1.49%
2026-01-07	0	3.360	3.360	3.370	3.360	3.460	12,725,000	43,179,200	3.3933	3.277	3.277	3.286	3.277	3.374	13,048,488	3.3091	-2.33%
2026-01-06	0	3.440	3.430	3.440	3.380	3.520	26,860,000	92,545,060	3.4455	3.355	3.345	3.355	3.296	3.433	27,542,820	3.3600	2.38%
2026-01-05	0	3.360	3.360	3.370	3.360	3.440	23,098,000	78,375,380	3.3932	3.277	3.277	3.286	3.277	3.355	23,685,184	3.3090	-2.89%
2026-01-02	0	3.460	3.430	3.460	3.310	3.460	2,229,000	7,576,760	3.3992	3.374	3.345	3.374	3.228	3.374	2,285,664	3.3149	4.53%
2025-12-31	0	3.310	3.310	3.320	3.310	3.430	9,820,000	32,871,530	3.3474	3.228	3.228	3.238	3.228	3.345	10,069,638	3.2644	-2.93%
2025-12-30	0	3.410	3.400	3.410	3.370	3.540	15,943,000	54,357,690	3.4095	3.325	3.316	3.325	3.286	3.452	16,348,294	3.3250	-2.01%
2025-12-29	0	3.480	3.480	3.490	3.370	3.540	31,647,000	110,126,480	3.4798	3.394	3.394	3.403	3.286	3.452	32,451,512	3.3936	4.19%
2025-12-24	0	3.340	3.330	3.340	3.320	3.400	7,242,000	24,280,310	3.3527	3.257	3.247	3.257	3.238	3.316	7,426,102	3.2696	-0.89%
2025-12-23	0	3.370	3.370	3.380	3.360	3.520	15,553,000	52,946,900	3.4043	3.286	3.286	3.296	3.277	3.433	15,948,380	3.3199	-3.44%
2025-12-22	0	3.490	3.480	3.490	3.420	3.500	21,523,000	74,622,140	3.4671	3.403	3.394	3.403	3.335	3.413	22,070,146	3.3811	2.95%
2025-12-19	0	3.390	3.390	3.400	3.330	3.440	13,145,000	44,390,930	3.3770	3.306	3.306	3.316	3.247	3.355	13,479,165	3.2933	0.89%
2025-12-18	0	3.360	3.360	3.370	3.350	3.480	15,973,000	54,386,430	3.4049	3.277	3.277	3.286	3.267	3.394	16,379,057	3.3205	-2.33%
2025-12-17	0	3.440	3.440	3.450	3.350	3.540	28,034,500	95,765,195	3.4160	3.355	3.355	3.364	3.267	3.452	28,747,177	3.3313	-2.27%
2025-12-16	0	3.520	3.510	3.520	3.510	3.790	25,646,000	92,863,930	3.6210	3.433	3.423	3.433	3.423	3.696	26,297,958	3.5312	-3.56%
2025-12-15	0	3.650	3.650	3.660	3.650	3.810	17,646,500	65,504,200	3.7120	3.560	3.560	3.569	3.560	3.716	18,095,099	3.6200	-3.18%
2025-12-12	0	3.770	3.770	3.780	3.770	3.860	18,504,000	70,522,820	3.8112	3.677	3.677	3.686	3.677	3.764	18,974,398	3.7167	-1.31%
2025-12-11	0	3.820	3.820	3.830	3.820	3.930	22,416,500	86,371,780	3.8530	3.725	3.725	3.735	3.725	3.833	22,986,360	3.7575	-1.29%
2025-12-10	0	3.870	3.870	3.880	3.810	4.030	43,220,000	169,896,300	3.9310	3.774	3.774	3.784	3.716	3.930	44,318,714	3.8335	1.04%
2025-12-09	0	3.830	3.820	3.830	3.820	3.930	19,733,000	76,081,100	3.8555	3.735	3.725	3.735	3.725	3.833	20,234,641	3.7599	-2.54%
2025-12-08	0	3.930	3.920	3.930	3.850	3.980	31,970,000	124,929,770	3.9077	3.833	3.823	3.833	3.755	3.881	32,782,723	3.8108	-0.51%
2025-12-05	0	3.950	3.950	3.960	3.950	4.410	85,421,000	347,489,920	4.0680	3.852	3.852	3.862	3.852	4.301	87,592,524	3.9671	-9.40%
2025-12-04	0	4.360	4.360	4.370	4.130	4.440	144,029,000	618,131,450	4.2917	4.252	4.252	4.262	4.028	4.330	147,690,424	4.1853	9.00%
2025-12-03	0	4.000	3.990	4.000	3.950	4.070	18,317,000	73,267,540	4.0000	3.901	3.891	3.901	3.852	3.969	18,782,644	3.9008	-1.72%
2025-12-02	0	4.070	4.070	4.080	4.050	4.200	24,349,000	99,924,870	4.1039	3.969	3.969	3.979	3.950	4.096	24,967,987	4.0021	-3.10%
2025-12-01	0	4.200	4.200	4.210	4.190	4.310	26,322,000	111,376,660	4.2313	4.096	4.096	4.106	4.086	4.203	26,991,143	4.1264	-1.64%
2025-11-28	0	4.270	4.270	4.280	4.190	4.330	34,572,000	146,834,190	4.2472	4.164	4.164	4.174	4.086	4.223	35,450,870	4.1419	0.00%
2025-11-27	0	4.270	4.270	4.280	4.200	4.440	108,450,000	467,773,910	4.3133	4.164	4.164	4.174	4.096	4.330	111,206,955	4.2063	2.15%
2025-11-26	0	4.180	4.170	4.180	4.130	4.310	88,210,000	370,911,500	4.2049	4.076	4.067	4.076	4.028	4.203	90,452,425	4.1006	-3.24%
2025-11-25	0	4.320	4.320	4.330	3.790	4.320	121,336,000	502,495,270	4.1414	4.213	4.213	4.223	3.696	4.213	124,420,535	4.0387	13.39%
2025-11-24	0	3.810	3.810	3.820	3.700	4.080	63,723,000	243,854,620	3.8268	3.716	3.716	3.725	3.608	3.979	65,342,930	3.7319	-4.75%
2025-11-21	0	4.000	4.000	4.010	3.980	4.480	166,952,300	710,426,677	4.2553	3.901	3.901	3.911	3.881	4.369	171,196,467	4.1498	-5.21%
2025-11-20	0	4.220	4.220	4.230	3.930	4.300	125,808,000	528,772,910	4.2030	4.115	4.115	4.125	3.833	4.193	129,006,220	4.0988	7.65%
2025-11-19	0	3.920	3.920	3.930	3.920	4.100	25,897,000	103,128,080	3.9822	3.823	3.823	3.833	3.823	3.998	26,555,339	3.8835	-3.45%
2025-11-18	0	4.060	4.050	4.060	3.870	4.190	71,843,000	290,039,360	4.0371	3.959	3.950	3.959	3.774	4.086	73,669,352	3.9370	3.31%
2025-11-17	0	3.930	3.930	3.940	3.880	4.030	37,877,000	149,661,910	3.9513	3.833	3.833	3.842	3.784	3.930	38,839,888	3.8533	-0.25%
2025-11-14	0	3.940	3.940	3.950	3.910	4.170	132,076,002	535,293,248	4.0529	3.842	3.842	3.852	3.813	4.067	135,433,563	3.9524	3.68%
2025-11-13	0	3.800	3.800	3.810	3.660	3.910	51,850,000	197,607,820	3.8111	3.706	3.706	3.716	3.569	3.813	53,168,101	3.7167	2.43%
2025-11-12	0	3.710	3.700	3.710	3.670	3.940	47,332,000	177,762,370	3.7556	3.618	3.608	3.618	3.579	3.842	48,535,247	3.6625	-5.60%
2025-11-11	0	3.930	3.920	3.930	3.800	4.010	51,689,000	203,182,450	3.9309	3.833	3.823	3.833	3.706	3.911	53,003,009	3.8334	3.42%
2025-11-10	0	3.800	3.800	3.810	3.740	3.870	25,957,000	99,046,750	3.8158	3.706	3.706	3.716	3.647	3.774	26,616,864	3.7212	-0.78%
2025-11-07	0	3.830	3.830	3.840	3.820	3.940	32,883,000	127,166,740	3.8672	3.735	3.735	3.745	3.725	3.842	33,718,933	3.7714	-3.77%
2025-11-06	0	3.980	3.970	3.980	3.890	4.000	38,225,000	151,099,480	3.9529	3.881	3.872	3.881	3.794	3.901	39,196,734	3.8549	2.58%
2025-11-05	0	3.880	3.880	3.890	3.860	4.000	40,713,000	159,407,170	3.9154	3.784	3.784	3.794	3.764	3.901	41,747,983	3.8183	-4.43%
2025-11-04	0	4.060	4.050	4.060	4.010	4.290	48,513,000	199,203,930	4.1062	3.959	3.950	3.959	3.911	4.184	49,746,270	4.0044	-4.92%
2025-11-03	0	4.270	4.250	4.270	4.230	4.490	66,712,000	288,770,150	4.3286	4.164	4.145	4.164	4.125	4.379	68,407,915	4.2213	-3.17%
2025-10-31	0	4.410	4.410	4.420	4.370	4.680	261,910,000	1,188,810,361	4.5390	4.301	4.301	4.310	4.262	4.564	268,568,128	4.4265	4.01%
2025-10-30	0	4.240	4.230	4.240	4.060	4.380	90,981,000	387,281,700	4.2567	4.135	4.125	4.135	3.959	4.271	93,293,868	4.1512	2.66%
2025-10-28	0	4.130	4.120	4.130	4.080	4.270	42,470,000	176,299,890	4.1512	4.028	4.018	4.028	3.979	4.164	43,549,648	4.0483	-2.13%
2025-10-27	0	4.220	4.210	4.220	4.140	4.410	64,761,000	275,147,460	4.2487	4.115	4.106	4.115	4.037	4.301	66,407,318	4.1433	-0.47%
2025-10-24	0	4.240	4.230	4.240	4.130	4.350	87,922,000	372,024,120	4.2313	4.135	4.125	4.135	4.028	4.242	90,157,103	4.1264	-0.93%
2025-10-23	0	4.280	4.270	4.280	3.980	4.440	216,881,600	919,624,654	4.2402	4.174	4.164	4.174	3.881	4.330	222,395,041	4.1351	7.00%
2025-10-22	0	4.000	3.990	4.000	3.880	4.150	78,915,000	312,306,220	3.9575	3.901	3.891	3.901	3.784	4.047	80,921,133	3.8594	-1.72%
2025-10-21	0	4.070	4.070	4.080	4.060	4.520	214,532,000	910,865,405	4.2458	3.969	3.969	3.979	3.959	4.408	219,985,711	4.1406	-6.86%
2025-10-20	0	4.370	4.360	4.370	3.610	4.370	252,216,500	1,003,645,950	3.9793	4.262	4.252	4.262	3.521	4.262	258,628,205	3.8807	23.80%
2025-10-17	0	3.530	3.520	3.530	3.490	3.800	79,549,000	287,733,190	3.6171	3.442	3.433	3.442	3.403	3.706	81,571,250	3.5274	-5.61%
2025-10-16	0	3.740	3.740	3.750	3.730	4.060	70,760,000	271,644,260	3.8390	3.647	3.647	3.657	3.638	3.959	72,558,821	3.7438	-6.03%
2025-10-15	0	3.980	3.970	3.980	3.750	3.990	74,320,000	289,275,180	3.8923	3.881	3.872	3.881	3.657	3.891	76,209,321	3.7958	2.58%
2025-10-14	0	3.880	3.880	3.890	3.860	4.550	161,829,000	678,507,890	4.1927	3.784	3.784	3.794	3.764	4.437	165,942,925	4.0888	-7.40%
2025-10-13	0	4.190	4.190	4.200	4.170	4.790	190,565,000	832,972,011	4.3711	4.086	4.086	4.096	4.067	4.671	195,409,436	4.2627	-7.10%
2025-10-10	0	4.510	4.510	4.520	4.130	4.620	248,773,500	1,114,204,130	4.4788	4.398	4.398	4.408	4.028	4.505	255,097,679	4.3678	8.67%
2025-10-09	0	4.150	4.150	4.160	3.900	4.320	187,476,050	780,294,029	4.1621	4.047	4.047	4.057	3.803	4.213	192,241,960	4.0589	-6.95%
2025-10-08	0	4.460	4.460	4.520	4.380	4.850	20,194,000	92,316,833	4.5715	4.349	4.349	4.408	4.271	4.730	20,707,360	4.4582	-5.71%
2025-10-06	0	4.730	4.730	4.740	4.440	4.950	24,938,400	117,883,520	4.7270	4.613	4.613	4.622	4.330	4.827	25,572,370	4.6098	2.83%
2025-10-03	0	4.600	4.580	4.600	3.740	4.920	56,251,450	252,192,996	4.4833	4.486	4.466	4.486	3.647	4.798	57,681,443	4.3722	22.99%
2025-10-02	0	3.740	3.740	3.750	3.150	3.880	30,225,000	109,039,050	3.6076	3.647	3.647	3.657	3.072	3.784	30,993,363	3.5181	18.35%
2025-09-30	0	3.160	3.150	3.160	3.150	3.390	201,456,000	660,082,630	3.2766	3.082	3.072	3.082	3.072	3.306	206,577,301	3.1953	-5.39%
2025-09-29	0	3.340	3.330	3.340	2.980	3.370	277,875,000	896,429,290	3.2260	3.257	3.247	3.257	2.906	3.286	284,938,981	3.1460	15.97%
2025-09-26	0	2.880	2.880	2.890	2.820	3.040	93,026,000	271,869,860	2.9225	2.809	2.809	2.818	2.750	2.965	95,390,854	2.8501	-2.37%
2025-09-25	0	2.950	2.950	2.960	2.910	3.380	156,904,000	481,062,950	3.0660	2.877	2.877	2.887	2.838	3.296	160,892,725	2.9900	-10.33%
2025-09-24	0	3.290	3.290	3.300	3.280	4.020	497,968,128	1,824,777,718	3.6644	3.208	3.208	3.218	3.199	3.920	510,627,192	3.5736	-12.50%
2025-09-23	0	3.760	3.760	3.770	3.590	4.000	390,029,600	1,465,933,482	3.7585	3.667	3.667	3.677	3.501	3.901	399,944,712	3.6653	8.99%
2025-09-22	0	3.450	3.450	3.460	2.930	4.200	409,748,600	1,447,539,532	3.5328	3.364	3.364	3.374	2.857	4.096	420,164,997	3.4452	21.05%
2025-09-19	0	2.850	2.850	2.860	2.770	3.190	108,085,000	326,194,930	3.0179	2.779	2.779	2.789	2.701	3.111	110,832,676	2.9431	2.52%
2025-09-18	0	2.780	2.770	2.780	2.710	2.910	37,355,000	105,239,830	2.8173	2.711	2.701	2.711	2.643	2.838	38,304,618	2.7474	-0.36%
2025-09-17	0	2.790	2.790	2.800	2.650	2.920	50,152,000	140,927,280	2.8100	2.721	2.721	2.731	2.584	2.848	51,426,936	2.7403	3.72%
2025-09-16	0	2.690	2.690	2.700	2.520	2.970	79,006,000	217,771,370	2.7564	2.623	2.623	2.633	2.458	2.896	81,014,446	2.6881	6.75%
2025-09-15	0	2.520	2.510	2.520	2.500	2.590	2,855,000	7,217,850	2.5281	2.458	2.448	2.458	2.438	2.526	2,927,578	2.4655	-1.56%
2025-09-12	0	2.560	2.560	2.570	2.540	2.610	5,459,000	14,063,100	2.5761	2.497	2.497	2.506	2.477	2.545	5,597,776	2.5123	0.79%
2025-09-11	0	2.540	2.540	2.550	2.490	2.560	2,807,000	7,078,550	2.5217	2.477	2.477	2.487	2.428	2.497	2,878,358	2.4592	0.40%
2025-09-10	0	2.530	2.520	2.530	2.460	2.570	6,741,000	16,982,240	2.5192	2.467	2.458	2.467	2.399	2.506	6,912,366	2.4568	2.02%
2025-09-09	0	2.480	2.470	2.480	2.440	2.500	2,816,000	6,953,850	2.4694	2.419	2.409	2.419	2.380	2.438	2,887,587	2.4082	-0.40%
2025-09-08	0	2.490	2.490	2.500	2.460	2.510	5,267,000	13,127,290	2.4924	2.428	2.428	2.438	2.399	2.448	5,400,895	2.4306	2.05%
2025-09-05	0	2.440	2.430	2.450	2.400	2.450	2,073,000	5,023,830	2.4235	2.380	2.370	2.389	2.341	2.389	2,125,699	2.3634	2.09%
2025-09-04	0	2.390	2.390	2.410	2.380	2.470	3,417,000	8,302,160	2.4297	2.331	2.331	2.350	2.321	2.409	3,503,865	2.3694	-0.42%
2025-09-03	0	2.400	2.400	2.410	2.390	2.510	6,629,000	16,247,740	2.4510	2.341	2.341	2.350	2.331	2.448	6,797,519	2.3902	1.27%
2025-09-02	0	2.370	2.370	2.380	2.350	2.410	4,861,000	11,536,000	2.3732	2.311	2.311	2.321	2.292	2.350	4,984,574	2.3143	-1.66%
2025-09-01	0	2.410	2.410	2.420	2.400	2.480	2,955,000	7,154,960	2.4213	2.350	2.350	2.360	2.341	2.419	3,030,120	2.3613	-2.03%
2025-08-29	0	2.460	2.460	2.470	2.420	2.470	3,026,000	7,404,760	2.4470	2.399	2.399	2.409	2.360	2.409	3,102,925	2.3864	0.82%
2025-08-28	0	2.440	2.420	2.440	2.350	2.450	4,564,000	10,972,340	2.4041	2.380	2.360	2.380	2.292	2.389	4,680,023	2.3445	1.24%
2025-08-27	0	2.410	2.410	2.420	2.410	2.540	4,325,000	10,699,300	2.4738	2.350	2.350	2.360	2.350	2.477	4,434,948	2.4125	-4.74%
2025-08-26	0	2.530	2.530	2.540	2.530	2.580	2,589,000	6,609,730	2.5530	2.467	2.467	2.477	2.467	2.516	2,654,816	2.4897	-1.56%
2025-08-25	0	2.570	2.560	2.570	2.520	2.570	6,155,000	15,668,090	2.5456	2.506	2.497	2.506	2.458	2.506	6,311,469	2.4825	2.80%
2025-08-22	0	2.500	2.500	2.510	2.460	2.510	4,026,000	10,011,140	2.4866	2.438	2.438	2.448	2.399	2.448	4,128,347	2.4250	0.00%
2025-08-21	0	2.500	2.490	2.500	2.480	2.520	3,259,000	8,148,070	2.5002	2.438	2.428	2.438	2.419	2.458	3,341,848	2.4382	0.40%
2025-08-20	0	2.490	2.490	2.500	2.440	2.510	4,997,000	12,322,400	2.4660	2.428	2.428	2.438	2.380	2.448	5,124,031	2.4048	-0.80%
2025-08-19	0	2.510	2.510	2.520	2.480	2.570	4,917,000	12,364,940	2.5147	2.448	2.448	2.458	2.419	2.506	5,041,997	2.4524	-0.40%
2025-08-18	0	2.520	2.520	2.530	2.480	2.530	6,478,000	16,252,550	2.5089	2.458	2.458	2.467	2.419	2.467	6,642,680	2.4467	0.40%
2025-08-15	0	2.510	2.500	2.510	2.400	2.510	6,345,000	15,623,880	2.4624	2.448	2.438	2.448	2.341	2.448	6,506,299	2.4013	3.72%
2025-08-14	0	2.420	2.410	2.420	2.390	2.460	6,018,000	14,551,280	2.4180	2.360	2.350	2.360	2.331	2.399	6,170,986	2.3580	-0.41%
2025-08-13	0	2.430	2.430	2.440	2.400	2.440	5,492,000	13,292,800	2.4204	2.370	2.370	2.380	2.341	2.380	5,631,615	2.3604	1.25%
2025-08-12	0	2.400	2.400	2.420	2.390	2.440	3,388,000	8,183,855	2.4155	2.341	2.341	2.360	2.331	2.380	3,474,128	2.3557	0.42%
2025-08-11	0	2.390	2.380	2.390	2.330	2.400	5,790,000	13,679,640	2.3626	2.331	2.321	2.331	2.272	2.341	5,937,190	2.3041	0.42%
2025-08-08	0	2.380	2.370	2.380	2.370	2.410	3,659,000	8,737,720	2.3880	2.321	2.311	2.321	2.311	2.350	3,752,017	2.3288	-0.83%
2025-08-07	0	2.400	2.390	2.400	2.370	2.410	3,238,000	7,749,690	2.3934	2.341	2.331	2.341	2.311	2.350	3,320,315	2.3340	0.42%
2025-08-06	0	2.390	2.390	2.400	2.360	2.400	2,921,000	6,952,530	2.3802	2.331	2.331	2.341	2.301	2.341	2,995,256	2.3212	0.42%
2025-08-05	0	2.380	2.380	2.400	2.360	2.400	2,411,000	5,738,590	2.3802	2.321	2.321	2.341	2.301	2.341	2,472,291	2.3212	1.28%
2025-08-04	0	2.350	2.330	2.350	2.310	2.350	2,011,000	4,682,260	2.3283	2.292	2.272	2.292	2.253	2.292	2,062,123	2.2706	1.73%
2025-08-01	0	2.310	2.310	2.330	2.310	2.380	3,549,000	8,298,560	2.3383	2.253	2.253	2.272	2.253	2.321	3,639,221	2.2803	-2.53%
2025-07-31	0	2.370	2.360	2.370	2.340	2.440	7,012,000	16,692,440	2.3806	2.311	2.301	2.311	2.282	2.380	7,190,255	2.3215	-2.87%
2025-07-30	0	2.440	2.440	2.460	2.430	2.490	3,458,000	8,528,800	2.4664	2.380	2.380	2.399	2.370	2.428	3,545,907	2.4053	-2.01%
2025-07-29	0	2.490	2.490	2.500	2.440	2.530	7,072,000	17,492,220	2.4734	2.428	2.428	2.438	2.380	2.467	7,251,780	2.4121	-1.19%
2025-07-28	0	2.520	2.520	2.530	2.510	2.690	10,862,000	27,673,470	2.5477	2.458	2.458	2.467	2.448	2.623	11,138,128	2.4846	-4.91%
2025-07-25	0	2.650	2.640	2.650	2.620	2.700	9,778,000	25,875,570	2.6463	2.584	2.575	2.584	2.555	2.633	10,026,571	2.5807	1.15%
2025-07-24	0	2.620	2.610	2.620	2.530	2.620	7,800,000	20,143,590	2.5825	2.555	2.545	2.555	2.467	2.555	7,998,287	2.5185	3.15%
2025-07-23	0	2.540	2.530	2.540	2.520	2.620	8,995,000	23,058,850	2.5635	2.477	2.467	2.477	2.458	2.555	9,223,666	2.5000	-1.93%
2025-07-22	0	2.590	2.580	2.600	2.540	2.650	12,473,000	32,208,200	2.5822	2.526	2.516	2.536	2.477	2.584	12,790,082	2.5182	-1.89%
2025-07-21	0	2.640	2.640	2.650	2.440	2.760	65,368,000	171,637,810	2.6257	2.575	2.575	2.584	2.380	2.692	67,029,748	2.5606	10.46%
2025-07-18	0	2.390	2.390	2.400	2.360	2.440	8,487,000	20,292,350	2.3910	2.331	2.331	2.341	2.301	2.380	8,702,752	2.3317	-1.24%
2025-07-17	0	2.420	2.420	2.430	2.380	2.430	5,338,000	12,869,630	2.4109	2.360	2.360	2.370	2.321	2.370	5,473,700	2.3512	1.68%
2025-07-16	0	2.380	2.380	2.390	2.380	2.470	9,996,000	24,074,110	2.4084	2.321	2.321	2.331	2.321	2.409	10,250,113	2.3487	-2.46%
2025-07-15	0	2.440	2.440	2.450	2.400	2.580	22,578,000	55,938,920	2.4776	2.380	2.380	2.389	2.341	2.516	23,151,965	2.4162	-0.81%
2025-07-14	0	2.460	2.450	2.460	2.430	2.540	11,215,000	27,755,340	2.4748	2.399	2.389	2.399	2.370	2.477	11,500,101	2.4135	-1.20%
2025-07-11	0	2.490	2.480	2.490	2.350	2.520	30,834,000	75,659,870	2.4538	2.428	2.419	2.428	2.292	2.458	31,617,845	2.3929	3.75%
2025-07-10	0	2.400	2.390	2.400	2.290	2.410	17,295,000	40,822,770	2.3604	2.341	2.331	2.341	2.233	2.350	17,734,664	2.3019	4.35%
2025-07-09	0	2.300	2.290	2.300	2.290	2.350	8,449,000	19,548,110	2.3137	2.243	2.233	2.243	2.233	2.292	8,663,786	2.2563	-1.29%
2025-07-08	0	2.330	2.310	2.330	2.250	2.360	16,084,000	37,269,460	2.3172	2.272	2.253	2.272	2.194	2.301	16,492,878	2.2597	3.10%
2025-07-07	0	2.260	2.260	2.270	2.200	2.310	12,506,000	28,352,750	2.2671	2.204	2.204	2.214	2.145	2.253	12,823,920	2.2109	2.26%
2025-07-04	0	2.210	2.210	2.220	2.210	2.520	48,013,000	111,773,540	2.3280	2.155	2.155	2.165	2.155	2.458	49,233,559	2.2703	0.45%
2025-07-03	0	2.200	2.200	2.220	2.170	2.340	32,516,000	73,081,070	2.2475	2.145	2.145	2.165	2.116	2.282	33,342,603	2.1918	-0.45%
2025-07-02	0	2.210	2.200	2.210	2.100	2.270	23,619,000	51,513,290	2.1810	2.155	2.145	2.155	2.048	2.214	24,219,429	2.1269	4.74%
2025-06-30	0	2.110	2.100	2.110	2.090	2.130	3,830,000	8,070,180	2.1071	2.058	2.048	2.058	2.038	2.077	3,927,364	2.0549	0.00%
2025-06-27	0	2.110	2.110	2.120	2.090	2.160	7,375,000	15,636,130	2.1202	2.058	2.058	2.067	2.038	2.106	7,562,483	2.0676	-0.47%
2025-06-26	0	2.120	2.110	2.120	2.100	2.190	9,043,000	19,239,460	2.1276	2.067	2.058	2.067	2.048	2.136	9,272,886	2.0748	-0.97%
2025-06-25	0	2.180	2.180	2.190	2.130	2.200	15,090,000	32,693,690	2.1666	2.088	2.088	2.097	2.040	2.107	15,757,907	2.0747	1.87%
2025-06-24	0	2.140	2.140	2.150	2.110	2.150	10,327,000	22,060,340	2.1362	2.049	2.049	2.059	2.021	2.059	10,784,089	2.0456	0.47%
2025-06-23	0	2.130	2.120	2.130	2.100	2.150	5,511,000	11,733,750	2.1292	2.040	2.030	2.040	2.011	2.059	5,754,926	2.0389	0.47%
2025-06-20	0	2.120	2.100	2.120	2.090	2.190	12,381,000	26,380,690	2.1307	2.030	2.011	2.030	2.001	2.097	12,929,003	2.0404	-0.93%
2025-06-19	0	2.140	2.140	2.150	2.060	2.290	28,834,000	62,894,320	2.1813	2.049	2.049	2.059	1.973	2.193	30,110,239	2.0888	-1.38%
2025-06-18	0	2.170	2.160	2.170	2.120	2.260	16,257,000	35,165,640	2.1631	2.078	2.068	2.078	2.030	2.164	16,976,561	2.0714	-2.25%
2025-06-17	0	2.220	2.220	2.230	2.110	2.350	53,160,000	119,662,600	2.2510	2.126	2.126	2.135	2.021	2.250	55,512,946	2.1556	4.23%
2025-06-16	0	2.130	2.120	2.130	2.080	2.180	16,952,000	36,041,940	2.1261	2.040	2.030	2.040	1.992	2.088	17,702,322	2.0360	1.91%
2025-06-13	0	2.090	2.070	2.090	2.040	2.140	16,358,000	34,047,990	2.0814	2.001	1.982	2.001	1.954	2.049	17,082,031	1.9932	1.95%
2025-06-12	0	2.050	2.040	2.060	2.040	2.070	2,872,000	5,906,130	2.0565	1.963	1.954	1.973	1.954	1.982	2,999,119	1.9693	0.00%
2025-06-11	0	2.050	2.050	2.060	2.030	2.070	5,182,000	10,668,590	2.0588	1.963	1.963	1.973	1.944	1.982	5,411,364	1.9715	0.99%
2025-06-10	0	2.030	2.020	2.030	2.000	2.040	3,540,000	7,160,230	2.0227	1.944	1.934	1.944	1.915	1.954	3,696,686	1.9369	-0.49%
2025-06-09	0	2.040	2.030	2.040	2.020	2.040	2,755,000	5,597,810	2.0319	1.954	1.944	1.954	1.934	1.954	2,876,941	1.9458	0.99%
2025-06-06	0	2.020	2.010	2.020	2.010	2.030	1,630,000	3,295,970	2.0221	1.934	1.925	1.934	1.925	1.944	1,702,146	1.9364	0.50%
2025-06-05	0	2.010	2.010	2.020	2.000	2.030	2,866,000	5,778,730	2.0163	1.925	1.925	1.934	1.915	1.944	2,992,854	1.9308	-0.50%
2025-06-04	0	2.020	2.010	2.020	2.010	2.020	2,590,000	5,221,370	2.0160	1.934	1.925	1.934	1.925	1.934	2,704,638	1.9305	0.50%
2025-06-03	0	2.010	2.000	2.010	1.980	2.020	2,700,000	5,409,320	2.0035	1.925	1.915	1.925	1.896	1.934	2,819,506	1.9185	1.01%
2025-06-02	0	1.990	1.990	2.010	1.970	2.030	362,000	718,190	1.9840	1.906	1.906	1.925	1.887	1.944	378,023	1.8999	-1.97%
2025-05-30	0	2.030	2.020	2.030	2.010	2.050	3,589,000	7,274,910	2.0270	1.944	1.934	1.944	1.925	1.963	3,747,855	1.9411	-1.46%
2025-05-29	0	2.060	2.040	2.060	1.990	2.060	9,754,000	19,804,630	2.0304	1.973	1.954	1.973	1.906	1.973	10,185,728	1.9444	3.52%
2025-05-28	0	1.990	1.980	1.990	1.980	2.010	2,124,000	4,229,550	1.9913	1.906	1.896	1.906	1.896	1.925	2,218,012	1.9069	0.00%
2025-05-27	0	1.990	1.980	1.990	1.970	2.000	2,908,000	5,761,610	1.9813	1.906	1.896	1.906	1.887	1.915	3,036,713	1.8973	0.00%
2025-05-26	0	1.990	1.980	1.990	1.970	2.020	6,514,000	13,036,580	2.0013	1.906	1.896	1.906	1.887	1.934	6,802,320	1.9165	1.53%
2025-05-23	0	1.960	1.960	1.970	1.960	2.000	4,690,000	9,285,210	1.9798	1.877	1.877	1.887	1.877	1.915	4,897,587	1.8959	0.00%
2025-05-22	0	1.960	1.960	1.970	1.950	2.080	18,311,000	36,756,050	2.0073	1.877	1.877	1.887	1.867	1.992	19,121,474	1.9222	-1.01%
2025-05-21	0	1.980	1.970	1.980	1.960	2.010	6,452,000	12,752,100	1.9765	1.896	1.887	1.896	1.877	1.925	6,737,576	1.8927	-0.50%
2025-05-20	0	1.990	1.980	1.990	1.970	2.020	4,727,000	9,386,290	1.9857	1.906	1.896	1.906	1.887	1.934	4,936,225	1.9015	-0.50%
2025-05-19	0	2.000	2.000	2.010	2.000	2.060	7,837,000	15,830,250	2.0199	1.915	1.915	1.925	1.915	1.973	8,183,878	1.9343	0.00%
2025-05-16	0	2.000	1.990	2.000	1.980	2.050	5,689,000	11,458,910	2.0142	1.915	1.906	1.915	1.896	1.963	5,940,804	1.9288	0.50%
2025-05-15	0	1.990	1.990	2.000	1.990	2.140	17,368,000	35,776,620	2.0599	1.906	1.906	1.915	1.906	2.049	18,136,735	1.9726	-3.40%
2025-05-14	0	2.060	2.040	2.060	1.980	2.070	10,186,000	20,650,240	2.0273	1.973	1.954	1.973	1.896	1.982	10,636,849	1.9414	2.49%
2025-05-13	0	2.010	2.000	2.010	2.000	2.060	8,136,000	16,487,390	2.0265	1.925	1.915	1.925	1.915	1.973	8,496,112	1.9406	-0.50%
2025-05-12	0	2.020	2.020	2.030	1.970	2.040	12,489,000	25,036,530	2.0047	1.934	1.934	1.944	1.887	1.954	13,041,783	1.9197	2.02%
2025-05-09	0	1.980	1.970	1.980	1.960	2.010	5,895,000	11,661,040	1.9781	1.896	1.887	1.896	1.877	1.925	6,155,922	1.8943	-1.49%
2025-05-08	0	2.010	2.000	2.010	1.980	2.090	18,578,000	37,628,740	2.0254	1.925	1.915	1.925	1.896	2.001	19,400,292	1.9396	-2.43%
2025-05-07	0	2.060	2.050	2.060	2.010	2.330	88,956,000	193,097,260	2.1707	1.973	1.963	1.973	1.925	2.231	92,893,334	2.0787	0.00%
2025-05-06	0	2.060	2.060	2.070	1.860	2.350	72,378,000	150,728,580	2.0825	1.973	1.973	1.982	1.781	2.250	75,581,565	1.9943	8.99%
2025-05-02	0	1.890	1.880	1.890	1.850	1.890	77,000	144,550	1.8773	1.810	1.800	1.810	1.772	1.810	80,408	1.7977	2.16%
2025-04-30	0	1.850	1.850	1.860	1.850	2.060	40,401,000	78,618,190	1.9459	1.772	1.772	1.781	1.772	1.973	42,189,213	1.8635	2.78%
2025-04-29	0	1.800	1.800	1.810	1.790	1.820	1,163,000	2,099,860	1.8056	1.724	1.724	1.733	1.714	1.743	1,214,476	1.7290	0.00%
2025-04-28	0	1.800	1.790	1.800	1.790	1.800	821,000	1,475,010	1.7966	1.724	1.714	1.724	1.714	1.724	857,339	1.7205	-1.10%
2025-04-25	0	1.820	1.800	1.810	1.800	1.840	3,092,000	5,627,960	1.8202	1.743	1.724	1.733	1.724	1.762	3,228,857	1.7430	1.11%
2025-04-24	0	1.800	1.790	1.800	1.790	1.850	2,357,000	4,273,030	1.8129	1.724	1.714	1.724	1.714	1.772	2,461,325	1.7361	-1.64%
2025-04-23	0	1.830	1.810	1.830	1.800	1.890	4,609,000	8,412,680	1.8253	1.752	1.733	1.752	1.724	1.810	4,813,002	1.7479	2.23%
2025-04-22	0	1.790	1.770	1.790	1.750	1.800	2,001,000	3,554,410	1.7763	1.714	1.695	1.714	1.676	1.724	2,089,567	1.7010	1.70%
2025-04-17	0	1.760	1.750	1.760	1.740	1.770	1,107,000	1,943,000	1.7552	1.685	1.676	1.685	1.666	1.695	1,155,998	1.6808	0.57%
2025-04-16	0	1.750	1.740	1.750	1.740	1.800	1,792,000	3,141,530	1.7531	1.676	1.666	1.676	1.666	1.724	1,871,317	1.6788	-2.23%
2025-04-15	0	1.790	1.780	1.790	1.760	1.850	3,199,000	5,705,200	1.7834	1.714	1.705	1.714	1.685	1.772	3,340,593	1.7078	-2.19%
2025-04-14	0	1.830	1.830	1.840	1.780	1.850	3,242,000	5,883,860	1.8149	1.752	1.752	1.762	1.705	1.772	3,385,496	1.7380	3.98%
2025-04-11	0	1.760	1.760	1.770	1.760	1.790	2,100,000	3,718,710	1.7708	1.685	1.685	1.695	1.685	1.714	2,192,949	1.6958	0.00%
2025-04-10	0	1.760	1.760	1.770	1.760	1.830	4,845,000	8,680,540	1.7916	1.685	1.685	1.695	1.685	1.752	5,059,447	1.7157	1.15%
2025-04-09	0	1.740	1.740	1.750	1.640	1.750	4,343,000	7,368,360	1.6966	1.666	1.666	1.676	1.570	1.676	4,535,228	1.6247	2.35%
2025-04-08	0	1.700	1.700	1.710	1.650	1.760	5,678,000	9,629,190	1.6959	1.628	1.628	1.638	1.580	1.685	5,929,317	1.6240	4.29%
2025-04-07	0	1.630	1.630	1.650	1.630	1.900	9,701,000	16,863,090	1.7383	1.561	1.561	1.580	1.561	1.819	10,130,382	1.6646	-17.68%
2025-04-03	0	1.980	1.970	1.980	1.950	1.990	1,628,000	3,216,100	1.9755	1.896	1.887	1.896	1.867	1.906	1,700,058	1.8918	-0.50%
2025-04-02	0	1.990	1.980	1.990	1.950	2.010	3,009,000	5,959,510	1.9806	1.906	1.896	1.906	1.867	1.925	3,142,183	1.8966	1.53%
2025-04-01	0	1.960	1.960	1.970	1.930	1.990	1,748,000	3,440,710	1.9684	1.877	1.877	1.887	1.848	1.906	1,825,369	1.8849	0.51%
2025-03-31	0	1.950	1.940	1.950	1.910	1.960	2,013,000	3,890,020	1.9324	1.867	1.858	1.867	1.829	1.877	2,102,099	1.8505	-0.51%
2025-03-28	0	1.960	1.940	1.960	1.910	1.960	2,948,000	5,690,650	1.9303	1.877	1.858	1.877	1.829	1.877	3,078,483	1.8485	0.51%
2025-03-27	0	1.950	1.940	1.950	1.930	1.970	1,919,000	3,738,970	1.9484	1.867	1.858	1.867	1.848	1.887	2,003,938	1.8658	-1.52%
2025-03-26	0	1.980	1.980	1.990	1.960	2.010	3,352,000	6,660,080	1.9869	1.896	1.896	1.906	1.877	1.925	3,500,365	1.9027	0.51%
2025-03-25	0	1.970	1.960	1.970	1.950	1.990	2,031,000	3,991,260	1.9652	1.887	1.877	1.887	1.867	1.906	2,120,895	1.8819	0.00%
2025-03-24	0	1.970	1.970	1.990	1.950	2.000	3,136,000	6,199,180	1.9768	1.887	1.887	1.906	1.867	1.915	3,274,804	1.8930	-1.50%
2025-03-21	0	2.000	1.990	2.000	1.980	2.050	4,364,000	8,751,010	2.0053	1.915	1.906	1.915	1.896	1.963	4,557,158	1.9203	-1.96%
2025-03-20	0	2.040	2.040	2.050	2.040	2.100	2,640,000	5,451,490	2.0650	1.954	1.954	1.963	1.954	2.011	2,756,851	1.9774	-2.39%
2025-03-19	0	2.090	2.090	2.100	2.070	2.120	3,482,500	7,314,085	2.1002	2.001	2.001	2.011	1.982	2.030	3,636,641	2.0112	-0.48%
2025-03-18	0	2.100	2.090	2.100	2.070	2.100	2,965,000	6,186,690	2.0866	2.011	2.001	2.011	1.982	2.011	3,096,236	1.9981	0.48%
2025-03-17	0	2.090	2.070	2.090	2.060	2.090	2,676,000	5,558,120	2.0770	2.001	1.982	2.001	1.973	2.001	2,794,444	1.9890	0.97%
2025-03-14	0	2.070	2.060	2.070	2.010	2.080	4,734,000	9,749,290	2.0594	1.982	1.973	1.982	1.925	1.992	4,943,534	1.9721	1.97%
2025-03-13	0	2.030	2.020	2.030	1.990	2.050	3,223,000	6,496,114	2.0155	1.944	1.934	1.944	1.906	1.963	3,365,655	1.9301	-0.98%
2025-03-12	0	2.050	2.040	2.050	2.030	2.110	8,925,000	18,536,630	2.0769	1.963	1.954	1.963	1.944	2.021	9,320,035	1.9889	0.99%
2025-03-11	0	2.030	2.030	2.040	2.000	2.040	3,144,000	6,327,360	2.0125	1.944	1.944	1.954	1.915	1.954	3,283,158	1.9272	0.00%
2025-03-10	0	2.030	2.020	2.030	2.020	2.080	4,538,000	9,271,980	2.0432	1.944	1.934	1.944	1.934	1.992	4,738,859	1.9566	-1.46%
2025-03-07	0	2.060	2.060	2.080	2.050	2.140	7,014,000	14,589,460	2.0800	1.973	1.973	1.992	1.963	2.049	7,324,451	1.9919	-3.29%
2025-03-06	0	2.130	2.120	2.130	2.050	2.140	13,780,000	28,953,810	2.1011	2.040	2.030	2.040	1.963	2.049	14,389,925	2.0121	4.41%
2025-03-05	0	2.040	2.040	2.050	2.000	2.050	2,887,000	5,850,430	2.0265	1.954	1.954	1.963	1.915	1.963	3,014,783	1.9406	0.99%
2025-03-04	0	2.020	2.020	2.030	1.980	2.030	3,722,000	7,499,910	2.0150	1.934	1.934	1.944	1.896	1.944	3,886,742	1.9296	1.51%
2025-03-03	0	1.990	1.990	2.000	1.980	2.040	3,922,000	7,873,690	2.0076	1.906	1.906	1.915	1.896	1.954	4,095,594	1.9225	-1.00%
2025-02-28	0	2.010	2.000	2.010	1.990	2.140	8,379,000	17,066,260	2.0368	1.925	1.915	1.925	1.906	2.049	8,749,868	1.9505	-4.29%
2025-02-27	0	2.100	2.100	2.110	2.080	2.200	9,835,000	20,917,960	2.1269	2.011	2.011	2.021	1.992	2.107	10,270,313	2.0367	-3.67%
2025-02-26	0	2.180	2.170	2.180	2.120	2.260	29,954,000	65,594,380	2.1898	2.088	2.078	2.088	2.030	2.164	31,279,812	2.0970	2.83%
2025-02-25	0	2.120	2.100	2.120	2.090	2.170	7,554,000	16,063,480	2.1265	2.030	2.011	2.030	2.001	2.078	7,888,352	2.0364	-1.85%
2025-02-24	0	2.160	2.150	2.160	2.130	2.220	13,201,017	28,572,917	2.1644	2.068	2.059	2.068	2.040	2.126	13,785,315	2.0727	-0.92%
2025-02-21	0	2.180	2.170	2.180	2.120	2.250	24,823,000	53,729,490	2.1645	2.088	2.078	2.088	2.030	2.155	25,921,705	2.0728	-2.24%
2025-02-20	0	2.230	2.230	2.240	2.030	2.520	116,500,000	267,820,900	2.2989	2.135	2.135	2.145	1.944	2.413	121,656,475	2.2015	9.85%
2025-02-19	0	2.030	2.020	2.030	1.950	2.100	23,327,000	47,532,180	2.0376	1.944	1.934	1.944	1.867	2.011	24,359,490	1.9513	3.05%
2025-02-18	0	1.970	1.960	1.970	1.950	2.010	5,176,000	10,204,890	1.9716	1.887	1.877	1.887	1.867	1.925	5,405,098	1.8880	-1.99%
2025-02-17	0	2.010	2.000	2.010	1.960	2.010	5,450,010	10,839,620	1.9889	1.925	1.915	1.925	1.877	1.925	5,691,236	1.9046	2.03%
2025-02-14	0	1.970	1.960	1.970	1.940	1.980	5,697,000	11,173,740	1.9613	1.887	1.877	1.887	1.858	1.896	5,949,158	1.8782	1.03%
2025-02-13	0	1.950	1.950	1.960	1.950	2.080	11,514,000	23,182,320	2.0134	1.867	1.867	1.877	1.867	1.992	12,023,628	1.9281	-2.99%
2025-02-12	0	2.010	2.010	2.020	1.940	2.080	30,506,500	61,821,265	2.0265	1.925	1.925	1.934	1.858	1.992	31,856,766	1.9406	3.08%
2025-02-11	0	1.950	1.940	1.950	1.940	2.010	5,302,000	10,421,280	1.9655	1.867	1.858	1.867	1.858	1.925	5,536,675	1.8822	-2.99%
2025-02-10	0	2.010	2.010	2.020	1.990	2.050	6,082,000	12,244,430	2.0132	1.925	1.925	1.934	1.906	1.963	6,351,199	1.9279	-0.50%
2025-02-07	0	2.020	2.010	2.020	1.970	2.050	8,657,000	17,421,240	2.0124	1.934	1.925	1.934	1.887	1.963	9,040,173	1.9271	1.51%
2025-02-06	0	1.990	1.980	1.990	1.920	1.990	6,048,000	11,910,010	1.9692	1.906	1.896	1.906	1.839	1.906	6,315,694	1.8858	3.11%
2025-02-05	0	1.930	1.930	1.940	1.900	1.990	9,541,000	18,574,080	1.9468	1.848	1.848	1.858	1.819	1.906	9,963,300	1.8642	-1.03%
2025-02-04	0	1.950	1.950	1.970	1.930	1.960	554,000	1,076,950	1.9440	1.867	1.867	1.887	1.848	1.877	578,521	1.8616	0.00%
2025-02-03	0	1.950	1.890	1.950	1.830	1.950	931,000	1,764,190	1.8949	1.867	1.810	1.867	1.752	1.867	972,208	1.8146	3.17%
2025-01-28	0	1.890	1.860	1.890	1.870	1.890	199,000	372,590	1.8723	1.810	1.781	1.810	1.791	1.810	207,808	1.7930	0.53%
2025-01-27	0	1.880	1.880	1.890	1.870	1.920	3,046,000	5,757,570	1.8902	1.800	1.800	1.810	1.791	1.839	3,180,821	1.8101	0.00%
2025-01-24	0	1.880	1.880	1.890	1.840	1.890	4,490,000	8,393,900	1.8695	1.800	1.800	1.810	1.762	1.810	4,688,735	1.7902	2.17%
2025-01-23	0	1.840	1.830	1.840	1.830	1.880	5,684,000	10,524,820	1.8517	1.762	1.752	1.762	1.752	1.800	5,935,583	1.7732	1.10%
2025-01-22	0	1.820	1.810	1.820	1.800	1.850	2,431,000	4,431,580	1.8229	1.743	1.733	1.743	1.724	1.772	2,538,600	1.7457	-1.62%
2025-01-21	0	1.850	1.840	1.850	1.840	1.890	3,401,000	6,315,350	1.8569	1.772	1.762	1.772	1.762	1.810	3,551,534	1.7782	-0.54%
2025-01-20	0	1.860	1.850	1.860	1.850	1.900	3,945,000	7,393,330	1.8741	1.781	1.772	1.781	1.772	1.819	4,119,612	1.7947	0.54%
2025-01-17	0	1.850	1.840	1.850	1.840	1.870	1,997,000	3,706,200	1.8559	1.772	1.762	1.772	1.762	1.791	2,085,390	1.7772	-1.07%
2025-01-16	0	1.870	1.850	1.870	1.850	1.910	4,209,000	7,892,570	1.8752	1.791	1.772	1.791	1.772	1.829	4,395,297	1.7957	1.08%
2025-01-15	0	1.850	1.850	1.860	1.840	1.900	2,882,000	5,336,090	1.8515	1.772	1.772	1.781	1.762	1.819	3,009,562	1.7730	-1.60%
2025-01-14	0	1.880	1.880	1.890	1.810	1.890	5,910,000	11,037,910	1.8677	1.800	1.800	1.810	1.733	1.810	6,171,586	1.7885	4.44%
2025-01-13	0	1.800	1.790	1.800	1.780	1.830	1,972,000	3,561,860	1.8062	1.724	1.714	1.724	1.705	1.752	2,059,284	1.7297	0.56%
2025-01-10	0	1.790	1.780	1.800	1.780	1.880	7,858,000	14,362,300	1.8277	1.714	1.705	1.724	1.705	1.800	8,205,808	1.7503	-3.76%
2025-01-09	0	1.860	1.850	1.860	1.830	1.870	3,131,000	5,806,510	1.8545	1.781	1.772	1.781	1.752	1.791	3,269,583	1.7759	0.00%
2025-01-08	0	1.860	1.850	1.860	1.820	1.920	4,904,000	9,118,880	1.8595	1.781	1.772	1.781	1.743	1.839	5,121,059	1.7807	-2.62%
2025-01-07	0	1.910	1.900	1.910	1.870	1.930	6,471,000	12,337,820	1.9066	1.829	1.819	1.829	1.791	1.848	6,757,417	1.8258	1.06%
2025-01-06	0	1.890	1.890	1.900	1.870	1.930	5,260,000	9,963,430	1.8942	1.810	1.810	1.819	1.791	1.848	5,492,816	1.8139	-0.53%
2025-01-03	0	1.900	1.900	1.910	1.880	2.010	11,990,000	23,219,772	1.9366	1.819	1.819	1.829	1.800	1.925	12,520,696	1.8545	-4.04%
2025-01-02	0	1.980	1.980	2.000	1.980	2.180	19,200,000	39,441,700	2.0543	1.896	1.896	1.915	1.896	2.088	20,049,823	1.9672	-8.76%
2024-12-31	0	2.170	2.160	2.170	2.170	2.280	12,105,000	26,938,570	2.2254	2.078	2.068	2.078	2.078	2.183	12,640,787	2.1311	-0.91%
2024-12-30	0	2.190	2.180	2.190	2.110	2.290	29,559,000	65,422,000	2.2133	2.097	2.088	2.097	2.021	2.193	30,867,328	2.1195	2.34%
2024-12-27	0	2.140	2.140	2.150	2.020	2.250	48,064,000	103,522,580	2.1538	2.049	2.049	2.059	1.934	2.155	50,191,389	2.0626	1.90%
2024-12-24	0	2.100	2.100	2.110	1.990	2.240	76,568,000	164,969,960	2.1546	2.011	2.011	2.021	1.906	2.145	79,957,021	2.0632	8.81%
2024-12-23	0	1.930	1.930	1.940	1.910	2.000	4,995,000	9,720,110	1.9460	1.848	1.848	1.858	1.829	1.915	5,216,087	1.8635	-2.03%
2024-12-20	0	1.970	1.970	1.980	1.970	2.030	5,391,000	10,733,750	1.9910	1.887	1.887	1.896	1.887	1.944	5,629,614	1.9067	-1.99%
2024-12-19	0	2.010	2.000	2.010	1.960	2.020	5,297,000	10,544,090	1.9906	1.925	1.915	1.925	1.877	1.934	5,531,454	1.9062	0.00%
2024-12-18	0	2.010	2.010	2.020	2.010	2.040	4,764,000	9,638,300	2.0232	1.925	1.925	1.934	1.925	1.954	4,974,862	1.9374	0.00%
2024-12-17	0	2.010	2.010	2.020	2.000	2.050	8,920,000	17,976,830	2.0153	1.925	1.925	1.934	1.915	1.963	9,314,813	1.9299	-1.95%
2024-12-16	0	2.050	2.050	2.070	2.050	2.100	3,690,000	7,650,060	2.0732	1.963	1.963	1.982	1.963	2.011	3,853,325	1.9853	-1.44%
2024-12-13	0	2.080	2.070	2.080	2.060	2.190	10,028,000	21,244,160	2.1185	1.992	1.982	1.992	1.973	2.097	10,471,855	2.0287	-4.59%
2024-12-12	0	2.180	2.180	2.190	2.150	2.240	15,220,000	33,268,620	2.1858	2.088	2.088	2.097	2.059	2.145	15,893,661	2.0932	-0.46%
2024-12-11	0	2.190	2.190	2.210	2.140	2.280	43,834,000	97,702,360	2.2289	2.097	2.097	2.116	2.049	2.183	45,774,163	2.1344	2.82%
2024-12-10	0	2.130	2.130	2.140	2.120	2.320	18,960,000	41,645,540	2.1965	2.040	2.040	2.049	2.030	2.222	19,799,200	2.1034	-3.62%
2024-12-09	0	2.210	2.210	2.220	2.110	2.240	16,681,000	36,120,280	2.1654	2.116	2.116	2.126	2.021	2.145	17,419,328	2.0736	0.00%
2024-12-06	0	2.210	2.200	2.210	2.160	2.250	15,848,000	34,905,940	2.2025	2.116	2.107	2.116	2.068	2.155	16,549,458	2.1092	-1.34%
2024-12-05	0	2.240	2.220	2.240	2.190	2.280	24,341,000	54,221,690	2.2276	2.145	2.126	2.145	2.097	2.183	25,418,371	2.1332	1.36%
2024-12-04	0	2.210	2.200	2.210	2.150	2.320	22,544,000	49,638,800	2.2019	2.116	2.107	2.116	2.059	2.222	23,541,833	2.1085	-3.07%
2024-12-03	0	2.280	2.270	2.280	2.210	2.480	85,614,000	199,456,440	2.3297	2.183	2.174	2.183	2.116	2.375	89,403,412	2.2310	-2.15%
2024-12-02	0	2.330	2.320	2.330	2.030	2.380	96,448,000	218,912,630	2.2697	2.231	2.222	2.231	1.944	2.279	100,716,942	2.1735	14.22%
2024-11-29	0	2.040	2.030	2.040	1.980	2.100	24,391,000	49,356,240	2.0235	1.954	1.944	1.954	1.896	2.011	25,470,584	1.9378	-0.97%
2024-11-28	0	2.060	2.060	2.070	2.050	2.420	88,408,000	197,368,820	2.2325	1.973	1.973	1.982	1.963	2.317	92,321,079	2.1379	6.19%
2024-11-27	0	1.940	1.940	1.950	1.840	1.950	11,212,000	21,295,250	1.8993	1.858	1.858	1.867	1.762	1.867	11,708,261	1.8188	2.11%
2024-11-26	0	1.900	1.890	1.900	1.880	1.990	10,825,000	20,802,610	1.9217	1.819	1.810	1.819	1.800	1.906	11,304,132	1.8403	-2.56%
2024-11-25	0	1.950	1.950	1.960	1.890	1.990	13,958,000	27,058,530	1.9386	1.867	1.867	1.877	1.810	1.906	14,575,803	1.8564	0.00%
2024-11-22	0	1.950	1.950	1.960	1.940	2.150	23,905,000	48,684,200	2.0366	1.867	1.867	1.877	1.858	2.059	24,963,073	1.9502	-6.25%
2024-11-21	0	2.080	2.080	2.090	2.080	2.160	20,885,000	44,272,630	2.1198	1.992	1.992	2.001	1.992	2.068	21,809,403	2.0300	-3.70%
2024-11-20	0	2.160	2.160	2.170	2.130	2.200	17,299,000	37,423,300	2.1633	2.068	2.068	2.078	2.040	2.107	18,064,681	2.0716	0.47%
2024-11-19	0	2.150	2.150	2.160	2.080	2.180	14,062,000	29,913,140	2.1272	2.059	2.059	2.068	1.992	2.088	14,684,406	2.0371	0.94%
2024-11-18	0	2.130	2.130	2.140	2.090	2.210	13,860,000	29,612,000	2.1365	2.040	2.040	2.049	2.001	2.116	14,473,466	2.0460	-0.47%
2024-11-15	0	2.140	2.130	2.140	2.130	2.290	19,738,000	43,547,820	2.2063	2.049	2.040	2.049	2.040	2.193	20,611,635	2.1128	-2.73%
2024-11-14	0	2.200	2.200	2.220	2.180	2.460	38,548,000	88,609,630	2.2987	2.107	2.107	2.126	2.088	2.356	40,254,196	2.2013	-11.65%
2024-11-13	0	2.490	2.480	2.490	2.270	2.680	130,910,000	328,009,430	2.5056	2.384	2.375	2.384	2.174	2.566	136,704,285	2.3994	10.18%
2024-11-12	0	2.260	2.250	2.260	2.220	2.420	45,756,000	106,424,160	2.3259	2.164	2.155	2.164	2.126	2.317	47,781,233	2.2273	-1.31%
2024-11-11	0	2.290	2.290	2.300	2.290	2.420	20,045,000	46,984,770	2.3440	2.193	2.193	2.203	2.193	2.317	20,932,224	2.2446	-2.14%
2024-11-08	0	2.340	2.340	2.350	2.290	2.490	27,482,000	65,201,420	2.3725	2.241	2.241	2.250	2.193	2.384	28,698,397	2.2720	-2.90%
2024-11-07	0	2.410	2.400	2.410	2.340	2.580	53,484,000	130,564,560	2.4412	2.308	2.298	2.308	2.241	2.471	55,851,287	2.3377	2.99%
2024-11-06	0	2.340	2.330	2.340	2.220	2.580	125,381,000	304,360,180	2.4275	2.241	2.231	2.241	2.126	2.471	130,930,562	2.3246	5.88%
2024-11-05	0	2.210	2.210	2.220	2.080	2.250	57,270,000	125,965,340	2.1995	2.116	2.116	2.126	1.992	2.155	59,804,861	2.1063	5.24%
2024-11-04	0	2.100	2.090	2.100	2.040	2.160	26,749,000	56,334,380	2.1060	2.011	2.001	2.011	1.954	2.068	27,932,953	2.0168	-0.94%
2024-11-01	0	2.120	2.110	2.120	2.100	2.380	71,596,000	157,377,930	2.1981	2.030	2.021	2.030	2.011	2.279	74,764,953	2.1050	-10.17%
2024-10-31	0	2.360	2.360	2.370	2.330	2.830	188,881,800	489,302,490	2.5905	2.260	2.260	2.270	2.231	2.710	197,242,009	2.4807	-7.09%
2024-10-30	0	2.540	2.540	2.550	2.330	2.910	245,495,000	658,294,230	2.6815	2.432	2.432	2.442	2.231	2.787	256,360,999	2.5678	2.42%
2024-10-29	0	2.480	2.470	2.480	2.460	2.980	123,535,000	326,330,200	2.6416	2.375	2.365	2.375	2.356	2.854	129,002,856	2.5296	-15.07%
2024-10-28	0	2.920	2.910	2.920	2.760	3.620	296,769,000	915,933,460	3.0864	2.796	2.787	2.796	2.643	3.467	309,904,468	2.9555	8.15%
2024-10-25	0	2.700	2.700	2.720	1.530	3.400	519,972,006	1,341,967,747	2.5808	2.586	2.586	2.605	1.465	3.256	542,986,794	2.4715	80.00%
2024-10-24	0	1.500	1.490	1.500	1.480	1.530	5,651,000	8,485,960	1.5017	1.436	1.427	1.436	1.417	1.465	5,901,122	1.4380	-1.32%
2024-10-23	0	1.520	1.520	1.530	1.510	1.560	3,110,000	4,772,250	1.5345	1.456	1.456	1.465	1.446	1.494	3,247,654	1.4694	-0.65%
2024-10-22	0	1.530	1.520	1.530	1.510	1.580	6,589,000	10,186,280	1.5460	1.465	1.456	1.465	1.446	1.513	6,880,640	1.4804	0.00%
2024-10-21	0	1.530	1.520	1.530	1.510	1.570	6,440,000	9,853,790	1.5301	1.465	1.456	1.465	1.446	1.503	6,725,045	1.4652	-0.65%
2024-10-18	0	1.540	1.540	1.550	1.460	1.560	11,552,000	17,442,240	1.5099	1.475	1.475	1.484	1.398	1.494	12,063,310	1.4459	5.48%
2024-10-17	0	1.460	1.460	1.470	1.450	1.560	15,507,000	23,182,650	1.4950	1.398	1.398	1.408	1.389	1.494	16,193,364	1.4316	-4.58%
2024-10-16	0	1.530	1.510	1.530	1.460	1.530	9,165,000	13,701,370	1.4950	1.465	1.446	1.465	1.398	1.465	9,570,657	1.4316	4.08%
2024-10-15	0	1.470	1.460	1.470	1.450	1.600	10,313,000	15,488,360	1.5018	1.408	1.398	1.408	1.389	1.532	10,769,470	1.4382	-5.77%
2024-10-14	0	1.560	1.560	1.570	1.450	1.620	19,531,000	29,940,260	1.5330	1.494	1.494	1.503	1.389	1.551	20,395,473	1.4680	-4.29%
2024-10-10	0	1.630	1.630	1.640	1.550	1.750	27,093,000	44,634,630	1.6475	1.561	1.561	1.570	1.484	1.676	28,292,179	1.5776	-1.21%
2024-10-09	0	1.650	1.650	1.660	1.600	1.850	21,981,000	37,889,724	1.7237	1.580	1.580	1.590	1.532	1.772	22,953,914	1.6507	-6.78%
2024-10-08	0	1.770	1.770	1.790	1.720	2.220	35,803,000	67,259,655	1.8786	1.695	1.695	1.714	1.647	2.126	37,387,698	1.7990	-15.31%
2024-10-07	0	2.090	2.080	2.090	1.770	2.090	8,051,000	15,228,230	1.8915	2.001	1.992	2.001	1.695	2.001	8,407,350	1.8113	11.76%
2024-10-04	0	1.870	1.870	1.910	1.680	1.900	3,049,000	5,476,280	1.7961	1.791	1.791	1.829	1.609	1.819	3,183,954	1.7200	7.47%
2024-10-03	0	1.740	1.740	1.760	1.680	1.840	2,143,000	3,717,170	1.7346	1.666	1.666	1.685	1.609	1.762	2,237,853	1.6610	-4.92%
2024-10-02	0	1.830	1.820	1.840	1.680	1.840	4,646,000	8,238,510	1.7732	1.752	1.743	1.762	1.609	1.762	4,851,639	1.6981	10.24%
2024-09-30	0	1.660	1.650	1.660	1.560	1.710	43,157,000	70,755,980	1.6395	1.590	1.580	1.590	1.494	1.638	45,067,197	1.5700	7.79%
2024-09-27	0	1.540	1.530	1.540	1.460	1.560	24,417,000	36,793,050	1.5069	1.475	1.465	1.475	1.398	1.494	25,497,735	1.4430	5.48%
2024-09-26	0	1.460	1.450	1.460	1.340	1.460	21,433,000	30,465,630	1.4214	1.398	1.389	1.398	1.283	1.398	22,381,659	1.3612	6.57%
2024-09-25	0	1.370	1.370	1.380	1.340	1.450	20,789,000	29,066,730	1.3982	1.312	1.312	1.322	1.283	1.389	21,709,154	1.3389	2.24%
2024-09-24	0	1.340	1.330	1.340	1.270	1.340	20,213,000	26,393,170	1.3058	1.283	1.274	1.283	1.216	1.283	21,107,660	1.2504	4.69%
2024-09-23	0	1.280	1.270	1.280	1.270	1.310	9,583,000	12,340,710	1.2878	1.226	1.216	1.226	1.216	1.254	10,007,159	1.2332	0.79%
2024-09-20	0	1.270	1.270	1.280	1.250	1.270	12,571,000	15,849,320	1.2608	1.216	1.216	1.226	1.197	1.216	13,127,412	1.2073	1.60%
2024-09-19	0	1.250	1.240	1.250	1.200	1.260	14,180,000	17,544,770	1.2373	1.197	1.187	1.197	1.149	1.207	14,807,629	1.1848	2.46%
2024-09-17	0	1.220	1.210	1.220	1.200	1.220	332,000	399,570	1.2035	1.168	1.159	1.168	1.149	1.168	346,695	1.1525	2.52%
2024-09-16	0	1.190	1.190	1.200	1.180	1.240	1,746,000	2,104,490	1.2053	1.140	1.140	1.149	1.130	1.187	1,823,281	1.1542	-4.80%
2024-09-13	0	1.250	1.240	1.250	1.230	1.270	15,930,000	19,923,870	1.2507	1.197	1.187	1.197	1.178	1.216	16,635,087	1.1977	0.00%
2024-09-12	0	1.250	1.250	1.260	1.240	1.290	14,328,000	18,115,100	1.2643	1.197	1.197	1.207	1.187	1.235	14,962,180	1.2107	0.00%
2024-09-11	0	1.250	1.250	1.260	1.240	1.320	27,783,000	35,527,460	1.2787	1.197	1.197	1.207	1.187	1.264	29,012,720	1.2245	0.81%
2024-09-10	0	1.240	1.230	1.240	1.210	1.280	15,655,000	19,337,190	1.2352	1.187	1.178	1.187	1.159	1.226	16,347,915	1.1829	-1.59%
2024-09-09	0	1.260	1.250	1.260	1.250	1.780	65,680,000	91,105,990	1.3871	1.207	1.197	1.207	1.197	1.705	68,587,101	1.3283	-15.44%
2024-09-05	0	1.490	1.480	1.490	1.240	1.490	87,363,000	121,477,480	1.3905	1.427	1.417	1.427	1.187	1.427	91,229,825	1.3316	21.14%
2024-09-04	0	1.230	1.220	1.230	1.190	1.290	25,022,000	31,147,080	1.2448	1.178	1.168	1.178	1.140	1.235	26,129,514	1.1920	1.65%
2024-09-03	0	1.210	1.190	1.210	1.200	1.230	8,979,000	10,881,670	1.2119	1.159	1.140	1.159	1.149	1.178	9,376,425	1.1605	-1.63%
2024-09-02	0	1.230	1.220	1.230	1.220	1.260	6,115,000	7,591,960	1.2415	1.178	1.168	1.178	1.168	1.207	6,385,660	1.1889	-0.81%
2024-08-30	0	1.240	1.240	1.250	1.220	1.290	21,257,000	26,761,420	1.2589	1.187	1.187	1.197	1.168	1.235	22,197,869	1.2056	0.81%
2024-08-29	0	1.230	1.220	1.230	1.210	1.240	9,362,000	11,423,570	1.2202	1.178	1.168	1.178	1.159	1.187	9,776,377	1.1685	0.00%
2024-08-28	0	1.230	1.220	1.230	1.220	1.280	12,797,000	15,889,650	1.2417	1.178	1.168	1.178	1.168	1.226	13,363,416	1.1890	-0.81%
2024-08-27	0	1.240	1.230	1.240	1.220	1.280	19,954,000	25,163,160	1.2611	1.187	1.178	1.187	1.168	1.226	20,837,196	1.2076	0.00%
2024-08-26	0	1.240	1.240	1.250	1.230	1.270	11,987,000	15,000,360	1.2514	1.187	1.187	1.197	1.178	1.216	12,517,564	1.1983	-0.80%
2024-08-23	0	1.250	1.250	1.260	1.240	1.340	23,500,000	30,043,300	1.2784	1.197	1.197	1.207	1.187	1.283	24,540,147	1.2243	-5.30%
2024-08-22	0	1.320	1.310	1.320	1.300	1.370	33,458,000	44,690,690	1.3357	1.264	1.254	1.264	1.245	1.312	34,938,904	1.2791	0.76%
2024-08-21	0	1.310	1.310	1.320	1.290	1.390	44,344,000	59,297,500	1.3372	1.254	1.254	1.264	1.235	1.331	46,306,736	1.2805	0.77%
2024-08-20	0	1.300	1.300	1.310	1.300	1.360	12,327,000	16,397,350	1.3302	1.245	1.245	1.254	1.245	1.302	12,872,613	1.2738	-2.99%
2024-08-19	0	1.340	1.340	1.350	1.330	1.430	47,919,000	66,078,410	1.3790	1.283	1.283	1.293	1.274	1.369	50,039,971	1.3205	-0.74%
2024-08-16	0	1.350	1.350	1.360	1.350	1.520	42,401,000	60,254,680	1.4211	1.293	1.293	1.302	1.293	1.456	44,277,736	1.3608	-6.90%
2024-08-15	0	1.450	1.450	1.460	1.390	1.490	39,365,000	57,038,740	1.4490	1.389	1.389	1.398	1.331	1.427	41,107,358	1.3876	2.11%
2024-08-14	0	1.420	1.420	1.430	1.410	1.500	37,948,000	55,276,620	1.4566	1.360	1.360	1.369	1.350	1.436	39,627,639	1.3949	0.00%
2024-08-13	0	1.420	1.420	1.430	1.410	1.480	26,314,000	37,765,430	1.4352	1.360	1.360	1.369	1.350	1.417	27,478,699	1.3744	-3.40%
2024-08-12	0	1.470	1.470	1.480	1.430	1.530	36,429,000	54,040,530	1.4834	1.408	1.408	1.417	1.369	1.465	38,041,405	1.4206	0.00%
2024-08-09	0	1.470	1.460	1.470	1.460	1.570	43,382,000	65,947,530	1.5202	1.408	1.398	1.408	1.398	1.503	45,302,156	1.4557	-2.00%
2024-08-08	0	1.500	1.500	1.510	1.480	1.630	44,050,000	67,683,880	1.5365	1.436	1.436	1.446	1.417	1.561	45,999,723	1.4714	-6.83%
2024-08-07	0	1.610	1.600	1.610	1.590	1.680	55,704,001	90,948,441	1.6327	1.542	1.532	1.542	1.523	1.609	58,169,549	1.5635	1.26%
2024-08-06	0	1.590	1.590	1.600	1.580	1.830	117,088,001	194,854,031	1.6642	1.523	1.523	1.532	1.513	1.752	122,270,502	1.5936	-12.15%
2024-08-05	0	1.810	1.810	1.820	1.600	1.880	184,977,000	328,377,840	1.7752	1.733	1.733	1.743	1.532	1.800	193,164,376	1.7000	11.04%
2024-08-02	0	1.630	1.630	1.640	1.610	1.920	155,623,001	273,718,731	1.7589	1.561	1.561	1.570	1.542	1.839	162,511,123	1.6843	-5.23%
2024-08-01	0	1.720	1.720	1.730	1.660	1.920	123,121,001	223,160,211	1.8125	1.647	1.647	1.657	1.590	1.839	128,570,532	1.7357	-4.44%
2024-07-31	0	1.800	1.790	1.800	1.760	2.790	324,870,000	703,668,900	2.1660	1.724	1.714	1.724	1.685	2.672	339,249,263	2.0742	-22.75%
2024-07-30	0	2.330	2.320	2.330	2.040	2.860	316,507,200	798,125,148	2.5217	2.231	2.222	2.231	1.954	2.739	330,516,312	2.4148	15.92%
2024-07-29	0	2.010	2.010	2.030	1.280	2.060	162,190,000	286,312,540	1.7653	1.925	1.925	1.944	1.226	1.973	169,368,787	1.6905	57.03%
2024-07-26	0	1.280	1.280	1.290	1.240	1.320	16,472,000	21,301,820	1.2932	1.226	1.226	1.235	1.187	1.264	17,201,077	1.2384	2.40%
2024-07-25	0	1.250	1.240	1.250	1.180	1.290	9,005,000	11,281,740	1.2528	1.197	1.187	1.197	1.130	1.235	9,403,576	1.1997	5.93%
2024-07-24	0	1.180	1.180	1.190	1.180	1.190	156,000	185,170	1.1870	1.130	1.130	1.140	1.130	1.140	162,905	1.1367	-0.84%
2024-07-23	0	1.190	1.180	1.190	1.180	1.230	296,000	357,020	1.2061	1.140	1.130	1.140	1.130	1.178	309,101	1.1550	-1.65%
2024-07-22	0	1.210	1.200	1.210	1.180	1.210	768,000	919,920	1.1978	1.159	1.149	1.159	1.130	1.159	801,993	1.1470	3.42%
2024-07-19	0	1.170	1.170	1.180	1.170	1.200	229,000	271,330	1.1848	1.120	1.120	1.130	1.120	1.149	239,136	1.1346	-0.85%
2024-07-18	0	1.180	1.170	1.180	1.170	1.200	375,000	444,410	1.1851	1.130	1.120	1.130	1.120	1.149	391,598	1.1349	0.00%
2024-07-17	0	1.180	1.180	1.190	1.180	1.200	48,000	57,370	1.1952	1.130	1.130	1.140	1.130	1.149	50,125	1.1445	-1.67%
2024-07-16	0	1.200	1.190	1.200	1.170	1.220	1,183,000	1,419,710	1.2001	1.149	1.140	1.149	1.120	1.168	1,235,361	1.1492	2.56%
2024-07-15	0	1.170	1.160	1.170	1.170	1.190	318,000	376,050	1.1825	1.120	1.111	1.120	1.120	1.140	332,075	1.1324	0.00%
2024-07-12	0	1.170	1.170	1.180	1.170	1.190	285,000	338,690	1.1884	1.120	1.120	1.130	1.120	1.140	297,615	1.1380	0.00%
2024-07-11	0	1.170	1.170	1.180	1.160	1.180	151,000	176,740	1.1705	1.120	1.120	1.130	1.111	1.130	157,684	1.1209	0.86%
2024-07-10	0	1.160	1.160	1.170	1.160	1.170	390,000	455,960	1.1691	1.111	1.111	1.120	1.111	1.120	407,262	1.1196	0.87%
2024-07-09	0	1.150	1.150	1.160	1.130	1.150	72,000	81,960	1.1383	1.101	1.101	1.111	1.082	1.101	75,187	1.0901	0.88%
2024-07-08	0	1.140	1.140	1.150	1.120	1.150	619,000	697,770	1.1273	1.092	1.092	1.101	1.073	1.101	646,398	1.0795	-1.72%
2024-07-05	0	1.160	1.150	1.160	1.150	1.160	128,000	147,460	1.1520	1.111	1.101	1.111	1.101	1.111	133,665	1.1032	0.87%
2024-07-04	0	1.150	1.150	1.160	1.140	1.160	354,000	407,700	1.1517	1.101	1.101	1.111	1.092	1.111	369,669	1.1029	-1.71%
2024-07-03	0	1.170	1.160	1.170	1.160	1.170	39,000	45,610	1.1695	1.120	1.111	1.120	1.111	1.120	40,726	1.1199	0.86%
2024-07-02	0	1.160	1.150	1.160	1.150	1.170	392,000	456,590	1.1648	1.111	1.101	1.111	1.101	1.120	409,351	1.1154	0.00%
2024-06-28	0	1.160	1.160	1.180	1.150	1.180	230,000	270,170	1.1747	1.111	1.111	1.130	1.101	1.130	240,180	1.1249	2.51%
2024-06-27	0	1.170	1.160	1.170	1.150	1.180	308,000	359,140	1.1660	1.084	1.074	1.084	1.065	1.093	332,555	1.0799	-0.85%
2024-06-26	0	1.180	1.170	1.180	1.180	1.190	113,000	134,200	1.1876	1.093	1.084	1.093	1.093	1.102	122,009	1.0999	-0.84%
2024-06-25	0	1.190	1.180	1.190	1.160	1.190	275,000	326,610	1.1877	1.102	1.093	1.102	1.074	1.102	296,924	1.1000	-0.83%
2024-06-24	0	1.200	1.190	1.200	1.180	1.200	204,000	243,730	1.1948	1.111	1.102	1.111	1.093	1.111	220,264	1.1065	-0.83%
2024-06-21	0	1.210	1.200	1.210	1.210	1.220	27,000	32,700	1.2111	1.121	1.111	1.121	1.121	1.130	29,153	1.1217	-0.82%
2024-06-20	0	1.220	1.200	1.220	1.200	1.240	665,000	810,490	1.2188	1.130	1.111	1.130	1.111	1.148	718,017	1.1288	-0.81%
2024-06-19	0	1.230	1.220	1.230	1.140	1.240	736,000	884,170	1.2013	1.139	1.130	1.139	1.056	1.148	794,677	1.1126	-0.81%
2024-06-18	0	1.240	1.230	1.240	1.230	1.240	162,000	200,350	1.2367	1.148	1.139	1.148	1.139	1.148	174,915	1.1454	0.00%
2024-06-17	0	1.240	1.230	1.240	1.220	1.250	626,000	775,900	1.2395	1.148	1.139	1.148	1.130	1.158	675,908	1.1479	-0.80%
2024-06-14	0	1.250	1.240	1.250	1.250	1.270	170,000	212,750	1.2515	1.158	1.148	1.158	1.158	1.176	183,553	1.1591	-0.79%
2024-06-13	0	1.260	1.250	1.260	1.250	1.260	127,000	159,860	1.2587	1.167	1.158	1.167	1.158	1.167	137,125	1.1658	-0.79%
2024-06-12	0	1.270	1.250	1.270	1.250	1.270	52,000	65,660	1.2627	1.176	1.158	1.176	1.158	1.176	56,146	1.1695	0.00%
2024-06-11	0	1.270	1.260	1.270	1.260	1.270	54,000	68,340	1.2656	1.176	1.167	1.176	1.167	1.176	58,305	1.1721	-0.78%
2024-06-07	0	1.280	1.270	1.280	1.270	1.280	261,000	333,750	1.2787	1.185	1.176	1.185	1.176	1.185	281,808	1.1843	0.00%
2024-06-06	0	1.280	1.270	1.280	1.250	1.290	529,000	671,120	1.2687	1.185	1.176	1.185	1.158	1.195	571,174	1.1750	-1.54%
2024-06-05	0	1.300	1.290	1.300	1.290	1.320	86,000	111,590	1.2976	1.204	1.195	1.204	1.195	1.223	92,856	1.2017	-0.76%
2024-06-04	0	1.310	1.290	1.310	1.270	1.310	348,000	449,590	1.2919	1.213	1.195	1.213	1.176	1.213	375,744	1.1965	0.77%
2024-06-03	0	1.300	1.290	1.300	1.290	1.310	158,000	205,870	1.3030	1.204	1.195	1.204	1.195	1.213	170,596	1.2068	-0.76%
2024-05-31	0	1.310	1.280	1.310	1.260	1.310	374,000	481,100	1.2864	1.213	1.185	1.213	1.167	1.213	403,817	1.1914	0.77%
2024-05-30	0	1.300	1.280	1.300	1.270	1.330	1,102,000	1,433,310	1.3006	1.204	1.185	1.204	1.176	1.232	1,189,856	1.2046	0.78%
2024-05-29	0	1.290	1.280	1.300	1.280	1.350	2,188,000	2,884,750	1.3184	1.195	1.185	1.204	1.185	1.250	2,362,437	1.2211	-1.53%
2024-05-28	0	1.310	1.280	1.300	1.280	1.310	171,000	220,800	1.2912	1.213	1.185	1.204	1.185	1.213	184,633	1.1959	1.55%
2024-05-27	0	1.290	1.270	1.290	1.260	1.290	346,000	442,690	1.2795	1.195	1.176	1.195	1.167	1.195	373,585	1.1850	2.38%
2024-05-24	0	1.260	1.260	1.280	1.260	1.290	353,000	451,510	1.2791	1.167	1.167	1.185	1.167	1.195	381,143	1.1846	-2.33%
2024-05-23	0	1.290	1.270	1.290	1.270	1.310	554,000	709,150	1.2801	1.195	1.176	1.195	1.176	1.213	598,167	1.1855	-1.53%
2024-05-22	0	1.310	1.310	1.320	1.310	1.320	124,000	162,940	1.3140	1.213	1.213	1.223	1.213	1.223	133,886	1.2170	0.77%
2024-05-21	0	1.300	1.290	1.300	1.290	1.330	633,000	829,600	1.3106	1.204	1.195	1.204	1.195	1.232	683,466	1.2138	-2.26%
2024-05-20	0	1.330	1.330	1.340	1.310	1.350	1,083,000	1,437,860	1.3277	1.232	1.232	1.241	1.213	1.250	1,169,342	1.2296	1.53%
2024-05-17	0	1.310	1.300	1.310	1.280	1.320	728,000	947,140	1.3010	1.213	1.204	1.213	1.185	1.223	786,039	1.2050	0.77%
2024-05-16	0	1.300	1.290	1.300	1.270	1.320	1,119,000	1,449,800	1.2956	1.204	1.195	1.204	1.176	1.223	1,208,212	1.2000	0.78%
2024-05-14	0	1.290	1.280	1.290	1.270	1.320	2,279,000	2,943,410	1.2915	1.195	1.185	1.195	1.176	1.223	2,460,692	1.1962	0.78%
2024-05-13	0	1.280	1.270	1.280	1.260	1.310	3,373,000	4,333,090	1.2846	1.185	1.176	1.185	1.167	1.213	3,641,911	1.1898	1.59%
2024-05-10	0	1.260	1.250	1.260	1.240	1.270	687,000	864,180	1.2579	1.167	1.158	1.167	1.148	1.176	741,771	1.1650	0.80%
2024-05-09	0	1.250	1.240	1.250	1.240	1.260	235,000	293,810	1.2503	1.158	1.148	1.158	1.148	1.167	253,735	1.1579	0.00%
2024-05-08	0	1.250	1.230	1.250	1.230	1.260	491,000	613,750	1.2500	1.158	1.139	1.158	1.139	1.167	530,145	1.1577	0.00%
2024-05-07	0	1.250	1.240	1.250	1.230	1.260	423,000	530,870	1.2550	1.158	1.148	1.158	1.139	1.167	456,723	1.1623	1.63%
2024-05-06	0	1.230	1.230	1.240	1.220	1.260	393,000	484,180	1.2320	1.139	1.139	1.148	1.130	1.167	424,332	1.1410	0.82%
2024-05-03	0	1.220	1.170	1.220	-	-	0	0	-	1.130	1.084	1.130	-	-	0	-	-1.61%
2024-05-02	0	1.240	1.170	1.240	-	-	0	0	-	1.148	1.084	1.148	-	-	0	-	-0.80%
2024-04-30	0	1.250	1.230	1.250	1.230	1.250	188,000	233,470	1.2419	1.158	1.139	1.158	1.139	1.158	202,988	1.1502	-0.79%
2024-04-29	0	1.260	1.240	1.260	1.230	1.260	793,000	991,590	1.2504	1.167	1.148	1.167	1.139	1.167	856,221	1.1581	1.61%
2024-04-26	0	1.240	1.230	1.240	1.210	1.250	536,000	666,110	1.2427	1.148	1.139	1.148	1.121	1.158	578,732	1.1510	0.81%
2024-04-25	0	1.230	1.210	1.220	1.200	1.230	45,000	54,860	1.2191	1.139	1.121	1.130	1.111	1.139	48,588	1.1291	0.82%
2024-04-24	0	1.220	1.210	1.220	1.200	1.220	35,000	42,470	1.2134	1.130	1.121	1.130	1.111	1.130	37,790	1.1238	0.83%
2024-04-23	0	1.210	1.200	1.210	1.200	1.210	130,000	156,130	1.2010	1.121	1.111	1.121	1.111	1.121	140,364	1.1123	0.00%
2024-04-22	0	1.210	1.190	1.210	1.190	1.230	60,000	72,630	1.2105	1.121	1.102	1.121	1.102	1.139	64,783	1.1211	-0.82%
2024-04-19	0	1.220	1.190	1.220	1.200	1.220	42,000	50,670	1.2064	1.130	1.102	1.130	1.111	1.130	45,348	1.1173	0.00%
2024-04-18	0	1.220	1.200	1.220	1.210	1.230	195,000	236,750	1.2141	1.130	1.111	1.130	1.121	1.139	210,546	1.1245	0.00%
2024-04-17	0	1.220	1.200	1.220	1.160	1.230	931,000	1,115,310	1.1980	1.130	1.111	1.130	1.074	1.139	1,005,223	1.1095	1.67%
2024-04-16	0	1.200	1.190	1.200	1.170	1.210	439,000	527,630	1.2019	1.111	1.102	1.111	1.084	1.121	473,999	1.1131	0.00%
2024-04-15	0	1.200	1.190	1.200	1.190	1.200	54,000	64,360	1.1919	1.111	1.102	1.111	1.102	1.111	58,305	1.1038	-0.83%
2024-04-12	0	1.210	1.190	1.210	1.190	1.210	394,000	473,840	1.2026	1.121	1.102	1.121	1.102	1.121	425,411	1.1138	-0.82%
2024-04-11	0	1.220	1.210	1.220	1.190	1.220	80,000	96,520	1.2065	1.130	1.121	1.130	1.102	1.130	86,378	1.1174	1.67%
2024-04-10	0	1.200	1.200	1.210	1.200	1.220	197,000	237,830	1.2073	1.111	1.111	1.121	1.111	1.130	212,706	1.1181	-1.64%
2024-04-09	0	1.220	1.200	1.220	1.190	1.220	69,000	82,980	1.2026	1.130	1.111	1.130	1.102	1.130	74,501	1.1138	0.00%
2024-04-08	0	1.220	1.200	1.220	1.190	1.220	62,000	74,460	1.2010	1.130	1.111	1.130	1.102	1.130	66,943	1.1123	0.83%
2024-04-05	0	1.210	1.190	1.220	-	-	0	0	-	1.121	1.102	1.130	-	-	0	-	0.00%
2024-04-03	0	1.210	1.200	1.210	1.200	1.210	54,000	65,010	1.2039	1.121	1.111	1.121	1.111	1.121	58,305	1.1150	0.00%
2024-04-02	0	1.210	1.200	1.210	1.180	1.230	477,000	578,580	1.2130	1.121	1.111	1.121	1.093	1.139	515,029	1.1234	0.83%
2024-03-28	0	1.200	1.200	1.220	1.190	1.220	191,000	231,810	1.2137	1.111	1.111	1.130	1.102	1.130	206,227	1.1241	-0.83%
2024-03-27	0	1.210	1.190	1.210	1.210	1.210	15,000	18,150	1.2100	1.121	1.102	1.121	1.121	1.121	16,196	1.1207	0.00%
2024-03-26	0	1.210	1.200	1.210	1.190	1.210	69,000	83,080	1.2041	1.121	1.111	1.121	1.102	1.121	74,501	1.1152	-0.82%
2024-03-25	0	1.220	1.210	1.220	1.200	1.220	56,000	68,110	1.2163	1.130	1.121	1.130	1.111	1.130	60,465	1.1264	0.00%
2024-03-22	0	1.220	1.220	1.230	1.200	1.250	273,000	333,120	1.2202	1.130	1.130	1.139	1.111	1.158	294,765	1.1301	0.00%
2024-03-21	0	1.220	1.220	1.230	1.220	1.230	326,000	400,670	1.2290	1.130	1.130	1.139	1.130	1.139	351,990	1.1383	0.83%
2024-03-20	0	1.210	1.210	1.220	1.190	1.230	269,000	326,190	1.2126	1.121	1.121	1.130	1.102	1.139	290,446	1.1231	0.00%
2024-03-19	0	1.210	1.190	1.210	1.190	1.210	417,000	501,420	1.2024	1.121	1.102	1.121	1.102	1.121	450,245	1.1137	0.00%
2024-03-18	0	1.210	1.200	1.210	1.190	1.210	275,000	329,010	1.1964	1.121	1.111	1.121	1.102	1.121	296,924	1.1081	1.68%
2024-03-15	0	1.190	1.180	1.190	1.180	1.200	268,000	317,590	1.1850	1.102	1.093	1.102	1.093	1.111	289,366	1.0975	0.00%
2024-03-14	0	1.190	1.190	1.200	1.190	1.210	198,000	238,140	1.2027	1.102	1.102	1.111	1.102	1.121	213,785	1.1139	-0.83%
2024-03-13	0	1.200	1.190	1.200	1.190	1.200	223,000	267,580	1.1999	1.111	1.102	1.111	1.102	1.111	240,779	1.1113	0.00%
2024-03-12	0	1.200	1.200	1.210	1.180	1.200	413,000	492,920	1.1935	1.111	1.111	1.121	1.093	1.111	445,926	1.1054	0.84%
2024-03-11	0	1.190	1.180	1.190	1.180	1.190	101,000	120,010	1.1882	1.102	1.093	1.102	1.093	1.102	109,052	1.1005	0.85%
2024-03-08	0	1.180	1.180	1.190	1.170	1.180	255,000	299,910	1.1761	1.093	1.093	1.102	1.084	1.093	275,330	1.0893	0.00%
2024-03-07	0	1.180	1.170	1.190	1.180	1.190	91,000	107,500	1.1813	1.093	1.084	1.102	1.093	1.102	98,255	1.0941	-0.84%
2024-03-06	0	1.190	1.180	1.190	1.180	1.190	122,000	143,980	1.1802	1.102	1.093	1.102	1.093	1.102	131,726	1.0930	0.00%
2024-03-05	0	1.190	1.180	1.190	1.180	1.190	97,000	115,070	1.1863	1.102	1.093	1.102	1.093	1.102	104,733	1.0987	0.00%
2024-03-04	0	1.190	1.190	1.200	1.180	1.200	124,000	147,560	1.1900	1.102	1.102	1.111	1.093	1.111	133,886	1.1021	0.00%
2024-03-01	0	1.190	1.190	1.200	1.190	1.200	144,000	171,870	1.1935	1.102	1.102	1.111	1.102	1.111	155,480	1.1054	0.00%
2024-02-29	0	1.190	1.190	1.200	1.190	1.200	144,000	171,560	1.1914	1.102	1.102	1.111	1.102	1.111	155,480	1.1034	0.85%
2024-02-28	0	1.180	1.180	1.190	1.180	1.210	208,000	248,180	1.1932	1.093	1.093	1.102	1.093	1.121	224,583	1.1051	-1.67%
2024-02-27	0	1.200	1.200	1.210	1.190	1.200	488,000	583,110	1.1949	1.111	1.111	1.121	1.102	1.111	526,906	1.1067	0.00%
2024-02-26	0	1.200	1.190	1.200	1.190	1.200	311,000	371,140	1.1934	1.111	1.102	1.111	1.102	1.111	335,794	1.1053	0.84%
2024-02-23	0	1.190	1.190	1.200	1.190	1.210	163,000	195,290	1.1981	1.102	1.102	1.111	1.102	1.121	175,995	1.1096	-0.83%
2024-02-22	0	1.200	1.190	1.200	1.190	1.200	251,000	299,470	1.1931	1.111	1.102	1.111	1.102	1.111	271,011	1.1050	0.84%
2024-02-21	0	1.190	1.180	1.190	1.180	1.200	922,000	1,092,970	1.1854	1.102	1.093	1.102	1.093	1.111	995,506	1.0979	0.85%
2024-02-20	0	1.180	1.180	1.190	1.170	1.180	260,000	306,240	1.1778	1.093	1.093	1.102	1.084	1.093	280,728	1.0909	0.00%
2024-02-19	0	1.180	1.170	1.180	1.170	1.190	489,000	579,280	1.1846	1.093	1.084	1.093	1.084	1.102	527,985	1.0972	-6.35%
2024-02-16	0	1.260	1.220	1.280	-	-	0	0	-	1.167	1.130	1.185	-	-	0	-	0.00%
2024-02-15	0	1.260	1.190	1.280	-	-	0	0	-	1.167	1.102	1.185	-	-	0	-	0.00%
2024-02-14	0	1.260	1.150	1.270	1.100	1.260	46,000	54,890	1.1933	1.167	1.065	1.176	1.019	1.167	49,667	1.1052	6.78%
2024-02-09	0	1.180	1.070	1.180	-	-	0	0	-	1.093	0.991	1.093	-	-	0	-	0.00%
2024-02-08	0	1.180	1.170	1.180	1.160	1.180	272,000	317,750	1.1682	1.093	1.084	1.093	1.074	1.093	293,685	1.0819	1.72%
2024-02-07	0	1.160	1.150	1.160	1.160	1.170	276,000	320,860	1.1625	1.074	1.065	1.074	1.074	1.084	298,004	1.0767	0.00%
2024-02-06	0	1.160	1.150	1.170	1.130	1.170	253,000	293,410	1.1597	1.074	1.065	1.084	1.047	1.084	273,170	1.0741	1.75%
2024-02-05	0	1.140	1.130	1.140	1.130	1.150	29,000	33,070	1.1403	1.056	1.047	1.056	1.047	1.065	31,312	1.0561	-0.87%
2024-02-02	0	1.150	1.140	1.160	1.150	1.160	180,000	208,000	1.1556	1.065	1.056	1.074	1.065	1.074	194,350	1.0702	0.00%
2024-02-01	0	1.150	1.140	1.150	1.150	1.170	64,000	73,650	1.1508	1.065	1.056	1.065	1.065	1.084	69,102	1.0658	0.00%
2024-01-31	0	1.150	1.150	1.160	1.150	1.170	23,000	26,660	1.1591	1.065	1.065	1.074	1.065	1.084	24,834	1.0735	-1.71%
2024-01-30	0	1.170	1.160	1.180	1.170	1.180	56,000	65,530	1.1702	1.084	1.074	1.093	1.084	1.093	60,465	1.0838	-0.85%
2024-01-29	0	1.180	1.160	1.180	1.160	1.180	96,000	112,790	1.1749	1.093	1.074	1.093	1.074	1.093	103,654	1.0881	0.85%
2024-01-26	0	1.170	1.170	1.180	1.160	1.200	355,000	416,800	1.1741	1.084	1.084	1.093	1.074	1.111	383,302	1.0874	-2.50%
2024-01-25	0	1.200	1.190	1.200	1.170	1.200	327,000	386,970	1.1834	1.111	1.102	1.111	1.084	1.111	353,070	1.0960	2.56%
2024-01-24	0	1.170	1.160	1.170	1.150	1.170	449,000	520,310	1.1588	1.084	1.074	1.084	1.065	1.084	484,796	1.0733	0.86%
2024-01-23	0	1.160	1.140	1.160	1.140	1.160	71,000	81,380	1.1462	1.074	1.056	1.074	1.056	1.074	76,660	1.0616	2.65%
2024-01-22	0	1.130	1.130	1.140	1.120	1.150	155,000	175,810	1.1343	1.047	1.047	1.056	1.037	1.065	167,357	1.0505	-2.59%
2024-01-19	0	1.160	1.150	1.160	1.160	1.170	304,000	352,830	1.1606	1.074	1.065	1.074	1.074	1.084	328,236	1.0749	-0.85%
2024-01-18	0	1.170	1.160	1.170	1.160	1.180	191,000	222,690	1.1659	1.084	1.074	1.084	1.074	1.093	206,227	1.0798	-1.68%
2024-01-17	0	1.190	1.160	1.190	1.160	1.190	216,000	255,020	1.1806	1.102	1.074	1.102	1.074	1.102	233,220	1.0935	-0.83%
2024-01-16	0	1.200	1.190	1.200	1.190	1.210	256,000	305,760	1.1944	1.111	1.102	1.111	1.102	1.121	276,409	1.1062	-0.83%
2024-01-15	0	1.210	1.190	1.220	1.200	1.220	169,000	204,470	1.2099	1.121	1.102	1.130	1.111	1.130	182,473	1.1205	-0.82%
2024-01-12	0	1.220	1.200	1.220	1.200	1.220	113,000	136,560	1.2085	1.130	1.111	1.130	1.111	1.130	122,009	1.1193	0.00%
2024-01-11	0	1.220	1.210	1.220	1.210	1.220	39,000	47,210	1.2105	1.130	1.121	1.130	1.121	1.130	42,109	1.1211	0.83%
2024-01-10	0	1.210	1.200	1.220	1.200	1.220	109,000	131,800	1.2092	1.121	1.111	1.130	1.111	1.130	117,690	1.1199	-0.82%
2024-01-09	0	1.220	1.200	1.220	1.200	1.220	113,000	136,410	1.2072	1.130	1.111	1.130	1.111	1.130	122,009	1.1180	0.83%
2024-01-08	0	1.210	1.210	1.220	1.210	1.230	154,000	187,530	1.2177	1.121	1.121	1.130	1.121	1.139	166,278	1.1278	-1.63%
2024-01-05	0	1.230	1.210	1.230	1.220	1.230	13,000	15,970	1.2285	1.139	1.121	1.139	1.130	1.139	14,036	1.1378	0.00%
2024-01-04	0	1.230	1.220	1.240	1.210	1.260	154,000	189,440	1.2301	1.139	1.130	1.148	1.121	1.167	166,278	1.1393	0.00%
2024-01-03	0	1.230	1.220	1.230	1.230	1.240	38,000	46,810	1.2318	1.139	1.130	1.139	1.139	1.148	41,030	1.1409	0.00%
2024-01-02	0	1.230	1.220	1.230	1.210	1.240	260,000	318,640	1.2255	1.139	1.130	1.139	1.121	1.148	280,728	1.1350	-2.38%
2023-12-29	0	1.260	1.230	1.250	1.230	1.260	245,000	304,940	1.2447	1.167	1.139	1.158	1.139	1.167	264,532	1.1528	0.80%
2023-12-28	0	1.250	1.230	1.250	1.230	1.250	118,000	145,830	1.2358	1.158	1.139	1.158	1.139	1.158	127,407	1.1446	2.46%
2023-12-27	0	1.220	1.210	1.220	1.200	1.220	103,000	125,240	1.2159	1.130	1.121	1.130	1.111	1.130	111,212	1.1261	0.00%
2023-12-22	0	1.220	1.210	1.220	1.210	1.230	74,000	90,220	1.2192	1.130	1.121	1.130	1.121	1.139	79,900	1.1292	0.00%
2023-12-21	0	1.220	1.220	1.230	1.220	1.240	23,000	28,280	1.2296	1.130	1.130	1.139	1.130	1.148	24,834	1.1388	-0.81%
2023-12-20	0	1.230	1.220	1.230	1.220	1.240	22,000	27,040	1.2291	1.139	1.130	1.139	1.130	1.148	23,754	1.1383	0.82%
2023-12-19	0	1.220	1.210	1.220	1.180	1.230	186,000	225,120	1.2103	1.130	1.121	1.130	1.093	1.139	200,829	1.1210	-1.61%
2023-12-18	0	1.240	1.230	1.240	1.200	1.240	251,000	307,490	1.2251	1.148	1.139	1.148	1.111	1.148	271,011	1.1346	0.00%
2023-12-15	0	1.240	1.230	1.240	1.220	1.250	189,000	233,280	1.2343	1.148	1.139	1.148	1.130	1.158	204,068	1.1431	0.00%
2023-12-14	0	1.240	1.230	1.240	1.230	1.250	181,000	223,730	1.2361	1.148	1.139	1.148	1.139	1.158	195,430	1.1448	0.81%
2023-12-13	0	1.230	1.230	1.240	1.220	1.240	173,000	212,650	1.2292	1.139	1.139	1.148	1.130	1.148	186,792	1.1384	-0.81%
2023-12-12	0	1.240	1.230	1.240	1.220	1.240	133,000	162,680	1.2232	1.148	1.139	1.148	1.130	1.148	143,603	1.1328	0.81%
2023-12-11	0	1.230	1.220	1.230	1.190	1.230	294,000	355,020	1.2076	1.139	1.130	1.139	1.102	1.139	317,439	1.1184	0.82%
2023-12-08	0	1.220	1.200	1.220	1.210	1.250	364,000	448,770	1.2329	1.130	1.111	1.130	1.121	1.158	393,020	1.1419	-0.81%
2023-12-07	0	1.230	1.220	1.230	1.210	1.240	99,000	121,290	1.2252	1.139	1.130	1.139	1.121	1.148	106,893	1.1347	0.00%
2023-12-06	0	1.230	1.230	1.250	1.230	1.250	82,000	101,550	1.2384	1.139	1.139	1.158	1.139	1.158	88,537	1.1470	-1.60%
2023-12-05	0	1.250	1.230	1.250	1.230	1.260	313,000	390,900	1.2489	1.158	1.139	1.158	1.139	1.167	337,954	1.1567	-0.79%
2023-12-04	0	1.260	1.240	1.260	1.240	1.260	44,000	55,020	1.2505	1.167	1.148	1.167	1.148	1.167	47,508	1.1581	0.00%
2023-12-01	0	1.260	1.240	1.260	1.230	1.260	19,000	23,750	1.2500	1.167	1.148	1.167	1.139	1.167	20,515	1.1577	0.00%
2023-11-30	0	1.260	1.240	1.260	1.220	1.260	151,000	187,160	1.2395	1.167	1.148	1.167	1.130	1.167	163,038	1.1480	3.28%
2023-11-29	0	1.220	1.210	1.220	1.220	1.250	278,000	342,520	1.2321	1.130	1.121	1.130	1.130	1.158	300,163	1.1411	-3.17%
2023-11-28	0	1.260	1.250	1.260	1.240	1.260	55,000	68,950	1.2536	1.167	1.158	1.167	1.148	1.167	59,385	1.1611	0.00%
2023-11-27	0	1.260	1.240	1.260	1.240	1.260	68,000	84,540	1.2432	1.167	1.148	1.167	1.148	1.167	73,421	1.1514	0.00%
2023-11-24	0	1.260	1.260	1.270	1.230	1.310	2,113,000	2,681,170	1.2689	1.167	1.167	1.176	1.139	1.213	2,281,458	1.1752	-0.79%
2023-11-23	0	1.270	1.260	1.270	1.250	1.270	92,000	115,550	1.2560	1.176	1.167	1.176	1.158	1.176	99,335	1.1632	1.60%
2023-11-22	0	1.250	1.240	1.260	1.230	1.260	98,000	121,820	1.2431	1.158	1.148	1.167	1.139	1.167	105,813	1.1513	-0.79%
2023-11-21	0	1.260	1.250	1.270	1.250	1.270	409,000	517,300	1.2648	1.167	1.158	1.176	1.158	1.176	441,607	1.1714	1.61%
2023-11-20	0	1.240	1.230	1.250	1.240	1.260	562,000	703,130	1.2511	1.148	1.139	1.158	1.148	1.167	606,805	1.1587	-1.59%
2023-11-17	0	1.260	1.250	1.260	1.210	1.370	2,583,000	3,334,020	1.2908	1.167	1.158	1.167	1.121	1.269	2,788,928	1.1954	2.44%
2023-11-16	0	1.230	1.220	1.230	1.220	1.230	13,000	15,910	1.2238	1.139	1.130	1.139	1.130	1.139	14,036	1.1335	0.00%
2023-11-15	0	1.230	1.220	1.230	1.220	1.230	60,000	73,320	1.2220	1.139	1.130	1.139	1.130	1.139	64,783	1.1318	0.82%
2023-11-14	0	1.220	1.210	1.220	1.200	1.220	133,000	160,890	1.2097	1.130	1.121	1.130	1.111	1.130	143,603	1.1204	0.83%
2023-11-13	0	1.210	1.200	1.210	1.190	1.220	197,000	236,940	1.2027	1.121	1.111	1.121	1.102	1.130	212,706	1.1139	-0.82%
2023-11-10	0	1.220	1.200	1.220	1.200	1.220	303,000	365,940	1.2077	1.130	1.111	1.130	1.111	1.130	327,157	1.1185	0.83%
2023-11-09	0	1.210	1.200	1.210	1.210	1.220	228,000	275,910	1.2101	1.121	1.111	1.121	1.121	1.130	246,177	1.1208	0.00%
2023-11-08	0	1.210	1.200	1.210	1.200	1.220	315,000	380,890	1.2092	1.121	1.111	1.121	1.111	1.130	340,113	1.1199	-0.82%
2023-11-07	0	1.220	1.210	1.220	1.220	1.230	203,000	247,990	1.2216	1.130	1.121	1.130	1.130	1.139	219,184	1.1314	-0.81%
2023-11-06	0	1.230	1.220	1.230	1.230	1.240	324,000	398,920	1.2312	1.139	1.130	1.139	1.139	1.148	349,831	1.1403	0.82%
2023-11-03	0	1.220	1.210	1.220	1.210	1.230	389,000	475,270	1.2218	1.130	1.121	1.130	1.121	1.139	420,013	1.1316	0.00%
2023-11-02	0	1.220	1.200	1.220	1.210	1.240	754,000	920,450	1.2208	1.130	1.111	1.130	1.121	1.148	814,112	1.1306	-0.81%
2023-11-01	0	1.230	1.220	1.230	1.210	1.250	403,000	494,880	1.2280	1.139	1.130	1.139	1.121	1.158	435,129	1.1373	-1.60%
2023-10-31	0	1.250	1.240	1.250	1.240	1.260	285,000	356,120	1.2495	1.158	1.148	1.158	1.148	1.167	307,721	1.1573	-1.57%
2023-10-30	0	1.270	1.260	1.270	1.250	1.270	385,000	484,740	1.2591	1.176	1.167	1.176	1.158	1.176	415,694	1.1661	0.00%
2023-10-27	0	1.270	1.260	1.270	1.260	1.270	89,000	112,420	1.2631	1.176	1.167	1.176	1.167	1.176	96,095	1.1699	1.60%
2023-10-26	0	1.250	1.250	1.260	1.250	1.270	178,000	223,130	1.2535	1.158	1.158	1.167	1.158	1.176	192,191	1.1610	-1.57%
2023-10-25	0	1.270	1.250	1.270	1.260	1.270	43,000	54,330	1.2635	1.176	1.158	1.176	1.167	1.176	46,428	1.1702	0.79%
2023-10-24	0	1.260	1.250	1.260	1.250	1.260	221,000	276,140	1.2495	1.167	1.158	1.167	1.158	1.167	238,619	1.1572	-0.79%
2023-10-20	0	1.270	1.250	1.270	1.250	1.270	32,000	40,370	1.2616	1.176	1.158	1.176	1.158	1.176	34,551	1.1684	0.00%
2023-10-19	0	1.270	1.260	1.270	1.250	1.270	299,000	377,550	1.2627	1.176	1.167	1.176	1.158	1.176	322,838	1.1695	-0.78%
2023-10-18	0	1.280	1.260	1.280	1.260	1.280	107,000	135,450	1.2659	1.185	1.167	1.185	1.167	1.185	115,531	1.1724	0.00%
2023-10-17	0	1.280	1.250	1.280	1.240	1.280	262,000	332,370	1.2686	1.185	1.158	1.185	1.148	1.185	282,888	1.1749	0.00%
2023-10-16	0	1.280	1.260	1.280	1.270	1.280	33,000	42,070	1.2748	1.185	1.167	1.185	1.176	1.185	35,631	1.1807	0.79%
2023-10-13	0	1.270	1.260	1.270	1.260	1.270	135,000	170,380	1.2621	1.176	1.167	1.176	1.167	1.176	145,763	1.1689	-0.78%
2023-10-12	0	1.280	1.270	1.280	1.280	1.290	216,000	278,330	1.2886	1.185	1.176	1.185	1.185	1.195	233,220	1.1934	0.00%
2023-10-11	0	1.280	1.270	1.280	1.270	1.280	45,000	57,560	1.2791	1.185	1.176	1.185	1.176	1.185	48,588	1.1847	0.00%
2023-10-10	0	1.280	1.270	1.280	1.270	1.280	227,000	288,410	1.2705	1.185	1.176	1.185	1.176	1.185	245,097	1.1767	0.00%
2023-10-09	0	1.280	1.270	1.280	1.250	1.290	90,000	114,890	1.2766	1.185	1.176	1.185	1.158	1.195	97,175	1.1823	-3.76%
2023-10-06	0	1.330	1.230	1.330	-	-	0	0	-	1.232	1.139	1.232	-	-	0	-	0.00%
2023-10-05	0	1.330	1.240	1.330	-	-	0	0	-	1.232	1.148	1.232	-	-	0	-	-0.75%
2023-10-04	0	1.340	1.240	1.330	1.230	1.340	9,000	11,630	1.2922	1.241	1.148	1.232	1.139	1.241	9,718	1.1968	2.29%
2023-10-03	0	1.310	1.250	1.310	-	-	0	0	-	1.213	1.158	1.213	-	-	0	-	0.00%
2023-09-29	0	1.310	1.260	1.340	1.250	1.310	29,000	37,590	1.2962	1.213	1.167	1.241	1.158	1.213	31,312	1.2005	3.15%
2023-09-28	0	1.270	1.250	1.270	1.250	1.270	46,000	57,870	1.2580	1.176	1.158	1.176	1.158	1.176	49,667	1.1652	0.00%
2023-09-27	0	1.270	1.250	1.270	1.250	1.280	39,000	49,400	1.2667	1.176	1.158	1.176	1.158	1.185	42,109	1.1731	0.00%
2023-09-26	0	1.270	1.270	1.280	1.270	1.290	54,000	69,140	1.2804	1.176	1.176	1.185	1.176	1.195	58,305	1.1858	-1.55%
2023-09-25	0	1.290	1.280	1.290	1.250	1.290	212,000	270,760	1.2772	1.195	1.185	1.195	1.158	1.195	228,902	1.1829	1.57%
2023-09-22	0	1.270	1.250	1.270	1.220	1.270	183,000	228,130	1.2466	1.176	1.158	1.176	1.130	1.176	197,590	1.1546	2.42%
2023-09-21	0	1.240	1.220	1.240	1.210	1.270	1,015,000	1,256,690	1.2381	1.148	1.130	1.148	1.121	1.176	1,095,920	1.1467	-0.80%
2023-09-20	0	1.250	1.240	1.250	1.240	1.290	368,000	463,260	1.2589	1.158	1.148	1.158	1.148	1.195	397,339	1.1659	-1.57%
2023-09-19	0	1.270	1.260	1.270	1.270	1.300	325,000	415,700	1.2791	1.176	1.167	1.176	1.176	1.204	350,910	1.1846	-1.55%
2023-09-18	0	1.290	1.280	1.290	1.280	1.290	106,000	136,160	1.2845	1.195	1.185	1.195	1.185	1.195	114,451	1.1897	-0.77%
2023-09-15	0	1.300	1.280	1.300	1.290	1.320	287,000	372,730	1.2987	1.204	1.185	1.204	1.195	1.223	309,881	1.2028	-0.76%
2023-09-14	0	1.310	1.300	1.320	1.290	1.320	173,000	226,540	1.3095	1.213	1.204	1.223	1.195	1.223	186,792	1.2128	0.00%
2023-09-13	0	1.310	1.290	1.310	1.290	1.310	185,000	240,280	1.2988	1.213	1.195	1.213	1.195	1.213	199,749	1.2029	0.00%
2023-09-12	0	1.310	1.290	1.310	1.290	1.310	46,000	59,780	1.2996	1.213	1.195	1.213	1.195	1.213	49,667	1.2036	0.00%
2023-09-11	0	1.310	1.300	1.310	1.290	1.310	140,000	181,860	1.2990	1.213	1.204	1.213	1.195	1.213	151,161	1.2031	0.00%
2023-09-07	0	1.310	1.300	1.310	1.300	1.310	156,000	203,780	1.3063	1.213	1.204	1.213	1.204	1.213	168,437	1.2098	-0.76%
2023-09-06	0	1.320	1.310	1.320	1.310	1.330	142,000	186,920	1.3163	1.223	1.213	1.223	1.213	1.232	153,321	1.2191	-0.75%
2023-09-05	0	1.330	1.320	1.340	1.320	1.350	717,000	956,100	1.3335	1.232	1.223	1.241	1.223	1.250	774,162	1.2350	0.00%
2023-09-04	0	1.330	1.310	1.330	1.310	1.330	827,000	1,091,620	1.3200	1.232	1.213	1.232	1.213	1.232	892,932	1.2225	1.53%
2023-08-31	0	1.310	1.300	1.310	1.280	1.310	780,000	1,015,710	1.3022	1.213	1.204	1.213	1.185	1.213	842,185	1.2060	0.77%
2023-08-30	0	1.300	1.290	1.300	1.290	1.320	527,000	687,270	1.3041	1.204	1.195	1.204	1.195	1.223	569,015	1.2078	-0.76%
2023-08-29	0	1.310	1.300	1.310	1.270	1.310	265,000	341,960	1.2904	1.213	1.204	1.213	1.176	1.213	286,127	1.1951	1.55%
2023-08-28	0	1.290	1.290	1.300	1.280	1.350	970,000	1,276,740	1.3162	1.195	1.195	1.204	1.185	1.250	1,047,333	1.2190	-0.77%
2023-08-25	0	1.300	1.280	1.300	1.280	1.300	285,000	366,810	1.2871	1.204	1.185	1.204	1.185	1.204	307,721	1.1920	0.00%
2023-08-24	0	1.300	1.280	1.300	1.290	1.300	126,000	162,330	1.2883	1.204	1.185	1.204	1.195	1.204	136,045	1.1932	0.00%
2023-08-23	0	1.300	1.280	1.300	1.280	1.300	74,000	95,450	1.2899	1.204	1.185	1.204	1.185	1.204	79,900	1.1946	0.78%
2023-08-22	0	1.290	1.280	1.290	1.270	1.290	450,000	579,540	1.2879	1.195	1.185	1.195	1.176	1.195	485,876	1.1928	0.78%
2023-08-21	0	1.280	1.270	1.280	1.280	1.300	283,000	364,050	1.2864	1.185	1.176	1.185	1.185	1.204	305,562	1.1914	-0.78%
2023-08-18	0	1.290	1.280	1.290	1.290	1.300	114,000	147,990	1.2982	1.195	1.185	1.195	1.195	1.204	123,089	1.2023	-1.53%
2023-08-17	0	1.310	1.290	1.310	1.280	1.310	244,000	316,950	1.2990	1.213	1.195	1.213	1.185	1.213	263,453	1.2031	0.00%
2023-08-16	0	1.310	1.290	1.310	1.290	1.320	359,000	465,600	1.2969	1.213	1.195	1.213	1.195	1.223	387,621	1.2012	0.00%
2023-08-15	0	1.310	1.300	1.310	1.300	1.310	357,000	466,820	1.3076	1.213	1.204	1.213	1.204	1.213	385,462	1.2111	0.77%
2023-08-14	0	1.300	1.300	1.310	1.290	1.300	208,000	269,300	1.2947	1.204	1.204	1.213	1.195	1.204	224,583	1.1991	0.00%
2023-08-11	0	1.300	1.300	1.310	1.290	1.310	431,000	560,260	1.2999	1.204	1.204	1.213	1.195	1.213	465,361	1.2039	-0.76%
2023-08-10	0	1.310	1.310	1.320	1.310	1.320	531,000	696,560	1.3118	1.213	1.213	1.223	1.213	1.223	573,334	1.2149	0.00%
2023-08-09	0	1.310	1.300	1.310	1.300	1.310	43,000	56,110	1.3049	1.213	1.204	1.213	1.204	1.213	46,428	1.2085	-0.76%
2023-08-08	0	1.320	1.300	1.320	1.300	1.320	116,000	152,450	1.3142	1.223	1.204	1.223	1.204	1.223	125,248	1.2172	0.00%
2023-08-07	0	1.320	1.310	1.320	1.300	1.320	274,000	359,640	1.3126	1.223	1.213	1.223	1.204	1.223	295,844	1.2156	-0.75%
2023-08-04	0	1.330	1.310	1.330	1.310	1.330	103,000	136,370	1.3240	1.232	1.213	1.232	1.213	1.232	111,212	1.2262	0.76%
2023-08-03	0	1.320	1.310	1.320	1.300	1.320	512,000	675,510	1.3194	1.223	1.213	1.223	1.204	1.223	552,819	1.2219	0.00%
2023-08-02	0	1.320	1.300	1.320	1.300	1.320	163,000	213,350	1.3089	1.223	1.204	1.223	1.204	1.223	175,995	1.2122	0.00%
2023-08-01	0	1.320	1.310	1.320	1.300	1.320	340,000	445,500	1.3103	1.223	1.213	1.223	1.204	1.223	367,106	1.2135	0.76%
2023-07-31	0	1.310	1.310	1.320	1.300	1.320	676,000	884,800	1.3089	1.213	1.213	1.223	1.204	1.223	729,894	1.2122	0.00%
2023-07-28	0	1.310	1.310	1.320	1.290	1.320	1,076,000	1,398,160	1.2994	1.213	1.213	1.223	1.195	1.223	1,161,784	1.2035	0.77%
2023-07-27	0	1.300	1.280	1.300	1.290	1.300	168,000	217,460	1.2944	1.204	1.185	1.204	1.195	1.204	181,394	1.1988	0.00%
2023-07-26	0	1.300	1.290	1.300	1.280	1.310	138,000	178,190	1.2912	1.204	1.195	1.204	1.185	1.213	149,002	1.1959	0.00%
2023-07-25	0	1.300	1.280	1.300	1.280	1.310	458,000	593,550	1.2960	1.204	1.185	1.204	1.185	1.213	494,514	1.2003	3.17%
2023-07-24	0	1.260	1.260	1.280	1.260	1.290	108,000	137,770	1.2756	1.167	1.167	1.185	1.167	1.195	116,610	1.1815	-0.79%
2023-07-21	0	1.270	1.270	1.290	1.270	1.290	153,000	195,820	1.2799	1.176	1.176	1.195	1.176	1.195	165,198	1.1854	0.00%
2023-07-20	0	1.270	1.270	1.280	1.270	1.290	202,000	260,070	1.2875	1.176	1.176	1.185	1.176	1.195	218,104	1.1924	-1.55%
2023-07-19	0	1.290	1.270	1.290	1.270	1.290	111,000	142,800	1.2865	1.195	1.176	1.195	1.176	1.195	119,849	1.1915	1.57%
2023-07-18	0	1.270	1.270	1.290	1.270	1.290	405,000	516,290	1.2748	1.176	1.176	1.195	1.176	1.195	437,288	1.1807	0.00%
2023-07-14	0	1.270	1.260	1.270	1.270	1.290	392,000	500,510	1.2768	1.176	1.167	1.176	1.176	1.195	423,252	1.1825	-2.31%
2023-07-13	0	1.300	1.290	1.300	1.280	1.300	484,000	623,370	1.2880	1.204	1.195	1.204	1.185	1.204	522,587	1.1929	1.56%
2023-07-12	0	1.280	1.270	1.280	1.250	1.280	119,000	149,630	1.2574	1.185	1.176	1.185	1.158	1.185	128,487	1.1646	0.00%
2023-07-11	0	1.280	1.270	1.280	1.270	1.270	40,000	50,820	1.2705	1.185	1.176	1.185	1.176	1.176	43,189	1.1767	0.00%
2023-07-10	0	1.280	1.260	1.280	1.260	1.270	112,600	142,182	1.2627	1.185	1.167	1.185	1.167	1.176	121,577	1.1695	0.79%
2023-07-07	0	1.270	1.260	1.270	1.250	1.270	72,000	90,900	1.2625	1.176	1.167	1.176	1.158	1.176	77,740	1.1693	0.00%
2023-07-06	0	1.270	1.260	1.270	1.250	1.270	149,000	188,000	1.2617	1.176	1.167	1.176	1.158	1.176	160,879	1.1686	-0.78%
2023-07-05	0	1.280	1.270	1.280	1.270	1.280	352,000	450,240	1.2791	1.185	1.176	1.185	1.176	1.185	380,063	1.1846	0.00%
2023-07-04	0	1.280	1.270	1.280	1.270	1.280	203,000	258,310	1.2725	1.185	1.176	1.185	1.176	1.185	219,184	1.1785	0.00%
2023-07-03	0	1.280	1.270	1.280	1.270	1.280	167,000	213,340	1.2775	1.185	1.176	1.185	1.176	1.185	180,314	1.1832	0.00%
2023-06-30	0	1.280	1.270	1.280	1.260	1.280	104,000	131,620	1.2656	1.185	1.176	1.185	1.167	1.185	112,291	1.1721	1.81%
2023-06-29	0	1.290	1.270	1.290	1.270	1.290	21,000	26,970	1.2843	1.164	1.146	1.164	1.146	1.164	23,264	1.1593	0.00%
2023-06-28	0	1.290	1.270	1.290	1.280	1.300	338,000	435,690	1.2890	1.164	1.146	1.164	1.155	1.173	374,444	1.1636	0.00%
2023-06-27	0	1.290	1.270	1.290	1.260	1.290	257,000	328,450	1.2780	1.164	1.146	1.164	1.137	1.164	284,711	1.1536	1.57%
2023-06-26	0	1.270	1.260	1.270	1.250	1.280	196,000	248,290	1.2668	1.146	1.137	1.146	1.128	1.155	217,133	1.1435	-0.78%
2023-06-23	0	1.280	1.240	1.330	-	-	0	0	-	1.155	1.119	1.201	-	-	0	-	0.00%
2023-06-21	0	1.280	1.250	1.280	1.250	1.280	100,000	126,400	1.2640	1.155	1.128	1.155	1.128	1.155	110,782	1.1410	0.00%
2023-06-20	0	1.280	1.270	1.280	1.260	1.280	369,000	467,890	1.2680	1.155	1.146	1.155	1.137	1.155	408,787	1.1446	0.00%
2023-06-19	0	1.280	1.270	1.290	1.270	1.290	106,000	135,950	1.2825	1.155	1.146	1.164	1.146	1.164	117,429	1.1577	-0.78%
2023-06-16	0	1.290	1.280	1.290	1.280	1.290	136,000	174,610	1.2839	1.164	1.155	1.164	1.155	1.164	150,664	1.1589	0.78%
2023-06-15	0	1.280	1.270	1.280	1.260	1.280	328,000	416,530	1.2699	1.155	1.146	1.155	1.137	1.155	363,366	1.1463	0.79%
2023-06-14	0	1.270	1.260	1.280	1.260	1.270	144,000	182,560	1.2678	1.146	1.137	1.155	1.137	1.146	159,527	1.1444	0.00%
2023-06-13	0	1.270	1.270	1.280	1.250	1.280	130,000	164,440	1.2649	1.146	1.146	1.155	1.128	1.155	144,017	1.1418	0.00%
2023-06-12	0	1.270	1.260	1.270	1.250	1.290	1,193,000	1,523,320	1.2769	1.146	1.137	1.146	1.128	1.164	1,321,634	1.1526	-0.78%
2023-06-09	0	1.280	1.270	1.280	1.270	1.280	267,000	341,350	1.2785	1.155	1.146	1.155	1.146	1.155	295,789	1.1540	0.00%
2023-06-08	0	1.280	1.260	1.280	1.260	1.280	164,000	208,270	1.2699	1.155	1.137	1.155	1.137	1.155	181,683	1.1463	0.00%
2023-06-07	0	1.280	1.260	1.280	1.270	1.280	64,000	81,700	1.2766	1.155	1.137	1.155	1.146	1.155	70,901	1.1523	0.79%
2023-06-06	0	1.270	1.250	1.270	1.260	1.270	81,000	102,320	1.2632	1.146	1.128	1.146	1.137	1.146	89,734	1.1403	0.00%
2023-06-05	0	1.270	1.260	1.270	1.250	1.270	234,000	294,630	1.2591	1.146	1.137	1.146	1.128	1.146	259,231	1.1366	0.00%
2023-06-02	0	1.270	1.250	1.270	1.260	1.280	401,000	508,350	1.2677	1.146	1.128	1.146	1.137	1.155	444,237	1.1443	1.60%
2023-06-01	0	1.250	1.240	1.250	1.230	1.260	136,000	169,090	1.2433	1.128	1.119	1.128	1.110	1.137	150,664	1.1223	0.00%
2023-05-31	0	1.250	1.240	1.250	1.250	1.260	256,000	321,060	1.2541	1.128	1.119	1.128	1.128	1.137	283,603	1.1321	-2.34%
2023-05-30	0	1.280	1.270	1.280	1.260	1.290	46,000	58,500	1.2717	1.155	1.146	1.155	1.137	1.164	50,960	1.1480	0.00%
2023-05-29	0	1.280	1.250	1.280	1.260	1.290	321,000	408,880	1.2738	1.155	1.128	1.155	1.137	1.164	355,611	1.1498	1.59%
2023-05-25	0	1.260	1.250	1.270	1.240	1.280	456,000	574,640	1.2602	1.137	1.128	1.146	1.119	1.155	505,168	1.1375	-1.56%
2023-05-24	0	1.280	1.260	1.280	1.260	1.290	329,000	419,680	1.2756	1.155	1.137	1.155	1.137	1.164	364,474	1.1515	-0.78%
2023-05-23	0	1.290	1.280	1.300	1.290	1.310	93,000	120,160	1.2920	1.164	1.155	1.173	1.164	1.182	103,028	1.1663	-1.53%
2023-05-22	0	1.310	1.290	1.310	1.290	1.310	194,000	251,850	1.2982	1.182	1.164	1.182	1.164	1.182	214,918	1.1718	0.77%
2023-05-19	0	1.300	1.290	1.300	1.270	1.310	453,000	583,630	1.2884	1.173	1.164	1.173	1.146	1.182	501,844	1.1630	-0.76%
2023-05-18	0	1.310	1.300	1.310	1.300	1.320	164,000	213,710	1.3031	1.182	1.173	1.182	1.173	1.192	181,683	1.1763	0.77%
2023-05-17	0	1.300	1.300	1.310	1.290	1.320	426,000	555,400	1.3038	1.173	1.173	1.182	1.164	1.192	471,933	1.1769	-0.76%
2023-05-16	0	1.310	1.310	1.330	1.300	1.340	472,000	620,990	1.3157	1.182	1.182	1.201	1.173	1.210	522,893	1.1876	-0.76%
2023-05-15	0	1.320	1.310	1.320	1.300	1.320	311,000	406,500	1.3071	1.192	1.182	1.192	1.173	1.192	344,533	1.1799	0.76%
2023-05-12	0	1.310	1.300	1.310	1.310	1.350	1,396,000	1,855,680	1.3293	1.182	1.173	1.182	1.182	1.219	1,546,522	1.1999	-3.68%
2023-05-11	0	1.360	1.340	1.360	1.330	1.390	2,375,000	3,235,270	1.3622	1.228	1.210	1.228	1.201	1.255	2,631,081	1.2296	3.03%
2023-05-10	0	1.320	1.310	1.320	1.310	1.330	847,000	1,115,200	1.3166	1.192	1.182	1.192	1.182	1.201	938,327	1.1885	0.76%
2023-05-09	0	1.310	1.300	1.320	1.300	1.360	1,817,000	2,418,030	1.3308	1.182	1.173	1.192	1.173	1.228	2,012,916	1.2013	-0.76%
2023-05-08	0	1.320	1.300	1.320	1.290	1.320	1,546,000	2,024,100	1.3092	1.192	1.173	1.192	1.164	1.192	1,712,695	1.1818	1.54%
2023-05-05	0	1.300	1.290	1.300	1.280	1.310	1,757,000	2,278,920	1.2971	1.173	1.164	1.173	1.155	1.182	1,946,446	1.1708	0.00%
2023-05-04	0	1.300	1.290	1.300	1.240	1.300	3,217,000	4,119,870	1.2807	1.173	1.164	1.173	1.119	1.173	3,563,869	1.1560	3.17%
2023-05-03	0	1.260	1.220	1.260	1.220	1.260	4,000	4,960	1.2400	1.137	1.101	1.137	1.101	1.137	4,431	1.1193	0.00%
2023-05-02	0	1.260	1.210	1.260	1.210	1.270	8,000	9,920	1.2400	1.137	1.092	1.137	1.092	1.146	8,863	1.1193	2.44%
2023-04-28	0	1.230	1.220	1.230	1.220	1.230	834,000	1,018,000	1.2206	1.110	1.101	1.110	1.101	1.110	923,925	1.1018	0.00%
2023-04-27	0	1.230	1.220	1.230	1.220	1.230	96,000	118,000	1.2292	1.110	1.101	1.110	1.101	1.110	106,351	1.1095	0.82%
2023-04-26	0	1.220	1.210	1.220	1.200	1.230	120,000	145,990	1.2166	1.101	1.092	1.101	1.083	1.110	132,939	1.0982	1.67%
2023-04-25	0	1.200	1.190	1.200	1.190	1.210	1,030,000	1,239,410	1.2033	1.083	1.074	1.083	1.074	1.092	1,141,058	1.0862	0.00%
2023-04-24	0	1.200	1.190	1.200	1.190	1.210	78,000	93,340	1.1967	1.083	1.074	1.083	1.074	1.092	86,410	1.0802	-0.83%
2023-04-21	0	1.210	1.200	1.210	1.200	1.220	241,000	289,850	1.2027	1.092	1.083	1.092	1.083	1.101	266,986	1.0856	-0.82%
2023-04-20	0	1.220	1.200	1.220	1.200	1.220	259,000	312,340	1.2059	1.101	1.083	1.101	1.083	1.101	286,926	1.0886	0.00%
2023-04-19	0	1.220	1.210	1.220	1.200	1.230	98,000	119,120	1.2155	1.101	1.092	1.101	1.083	1.110	108,567	1.0972	-0.81%
2023-04-18	0	1.230	1.220	1.230	1.220	1.230	119,000	146,040	1.2272	1.110	1.101	1.110	1.101	1.110	131,831	1.1078	0.00%
2023-04-17	0	1.230	1.220	1.230	1.220	1.230	97,000	118,600	1.2227	1.110	1.101	1.110	1.101	1.110	107,459	1.1037	0.00%
2023-04-14	0	1.230	1.220	1.230	1.210	1.230	127,000	154,500	1.2165	1.110	1.101	1.110	1.092	1.110	140,694	1.0981	0.82%
2023-04-13	0	1.220	1.200	1.220	1.190	1.220	479,000	578,210	1.2071	1.101	1.083	1.101	1.074	1.101	530,648	1.0896	0.83%
2023-04-12	0	1.210	1.200	1.210	1.200	1.220	281,000	339,600	1.2085	1.092	1.083	1.092	1.083	1.101	311,298	1.0909	0.00%
2023-04-11	0	1.210	1.210	1.220	1.200	1.220	137,000	165,940	1.2112	1.092	1.092	1.101	1.083	1.101	151,772	1.0934	-0.82%
2023-04-06	0	1.220	1.200	1.220	1.200	1.220	29,000	35,210	1.2141	1.101	1.083	1.101	1.083	1.101	32,127	1.0960	0.83%
2023-04-04	0	1.210	1.200	1.210	1.190	1.210	41,000	49,340	1.2034	1.092	1.083	1.092	1.074	1.092	45,421	1.0863	0.83%
2023-04-03	0	1.200	1.190	1.210	1.190	1.200	154,000	183,680	1.1927	1.083	1.074	1.092	1.074	1.083	170,605	1.0766	0.84%
2023-03-31	0	1.190	1.180	1.190	1.190	1.200	296,000	352,570	1.1911	1.074	1.065	1.074	1.074	1.083	327,916	1.0752	0.00%
2023-03-30	0	1.190	1.180	1.190	1.160	1.190	372,000	439,610	1.1817	1.074	1.065	1.074	1.047	1.074	412,110	1.0667	-0.83%
2023-03-29	0	1.200	1.190	1.200	1.190	1.200	101,000	120,380	1.1919	1.083	1.074	1.083	1.074	1.083	111,890	1.0759	-0.83%
2023-03-28	0	1.210	1.200	1.210	1.180	1.220	233,000	277,560	1.1912	1.092	1.083	1.092	1.065	1.101	258,123	1.0753	0.00%
2023-03-27	0	1.210	1.200	1.220	1.200	1.230	174,000	211,050	1.2129	1.092	1.083	1.101	1.083	1.110	192,761	1.0949	-0.82%
2023-03-24	0	1.220	1.210	1.220	1.200	1.220	54,000	65,560	1.2141	1.101	1.092	1.101	1.083	1.101	59,822	1.0959	-0.81%
2023-03-23	0	1.230	1.220	1.230	1.220	1.230	219,000	267,950	1.2235	1.110	1.101	1.110	1.101	1.110	242,613	1.1044	0.00%
2023-03-22	0	1.230	1.220	1.230	1.220	1.230	112,000	136,800	1.2214	1.110	1.101	1.110	1.101	1.110	124,076	1.1025	0.82%
2023-03-21	0	1.220	1.210	1.220	1.200	1.220	126,000	152,510	1.2104	1.101	1.092	1.101	1.083	1.101	139,586	1.0926	0.00%
2023-03-20	0	1.220	1.200	1.220	1.200	1.230	310,000	375,070	1.2099	1.101	1.083	1.101	1.083	1.110	343,425	1.0921	-0.81%
2023-03-17	0	1.230	1.220	1.230	1.210	1.230	291,000	355,040	1.2201	1.110	1.101	1.110	1.092	1.110	322,377	1.1013	1.65%
2023-03-16	0	1.210	1.200	1.210	1.200	1.220	456,000	552,760	1.2122	1.092	1.083	1.092	1.083	1.101	505,168	1.0942	-0.82%
2023-03-15	0	1.220	1.200	1.220	1.210	1.220	109,000	132,100	1.2119	1.101	1.083	1.101	1.092	1.101	120,753	1.0940	1.67%
2023-03-14	0	1.200	1.180	1.200	1.190	1.220	199,000	239,450	1.2033	1.083	1.065	1.083	1.074	1.101	220,457	1.0862	-1.64%
2023-03-13	0	1.220	1.210	1.220	1.200	1.230	171,000	207,080	1.2110	1.101	1.092	1.101	1.083	1.110	189,438	1.0931	0.00%
2023-03-10	0	1.220	1.200	1.220	1.200	1.230	329,000	398,660	1.2117	1.101	1.083	1.101	1.083	1.110	364,474	1.0938	-0.81%
2023-03-09	0	1.230	1.220	1.230	1.210	1.250	163,000	199,840	1.2260	1.110	1.101	1.110	1.092	1.128	180,575	1.1067	-0.81%
2023-03-08	0	1.240	1.230	1.240	1.220	1.240	163,000	200,080	1.2275	1.119	1.110	1.119	1.101	1.119	180,575	1.1080	0.00%
2023-03-07	0	1.240	1.230	1.240	1.240	1.260	927,000	1,157,930	1.2491	1.119	1.110	1.119	1.119	1.137	1,026,953	1.1275	-0.80%
2023-03-06	0	1.250	1.240	1.250	1.240	1.250	308,000	382,610	1.2422	1.128	1.119	1.128	1.119	1.128	341,210	1.1213	0.81%
2023-03-03	0	1.240	1.240	1.250	1.230	1.250	235,000	292,200	1.2434	1.119	1.119	1.128	1.110	1.128	260,339	1.1224	0.00%
2023-03-02	0	1.240	1.230	1.240	1.230	1.240	85,000	104,850	1.2335	1.119	1.110	1.119	1.110	1.119	94,165	1.1135	0.00%
2023-03-01	0	1.240	1.230	1.240	1.220	1.240	116,000	142,630	1.2296	1.119	1.110	1.119	1.101	1.119	128,508	1.1099	1.64%
2023-02-28	0	1.220	1.210	1.220	1.210	1.230	111,000	135,080	1.2169	1.101	1.092	1.101	1.092	1.110	122,968	1.0985	-1.61%
2023-02-27	0	1.240	1.220	1.240	1.220	1.240	94,000	115,850	1.2324	1.119	1.101	1.119	1.101	1.119	104,135	1.1125	0.00%
2023-02-24	0	1.240	1.230	1.240	1.230	1.240	247,000	303,880	1.2303	1.119	1.110	1.119	1.110	1.119	273,632	1.1105	-0.80%
2023-02-23	0	1.250	1.230	1.250	1.230	1.250	141,000	175,310	1.2433	1.128	1.110	1.128	1.110	1.128	156,203	1.1223	0.00%
2023-02-22	0	1.250	1.240	1.250	1.240	1.250	182,000	227,080	1.2477	1.128	1.119	1.128	1.119	1.128	201,624	1.1263	0.00%
2023-02-21	0	1.250	1.240	1.250	1.250	1.270	442,000	554,900	1.2554	1.128	1.119	1.128	1.128	1.146	489,658	1.1332	-1.57%
2023-02-20	0	1.270	1.250	1.270	1.240	1.290	637,000	805,950	1.2652	1.146	1.128	1.146	1.119	1.164	705,684	1.1421	2.42%
2023-02-17	0	1.240	1.230	1.240	1.230	1.270	549,000	683,030	1.2441	1.119	1.110	1.119	1.110	1.146	608,195	1.1230	0.81%
2023-02-16	0	1.230	1.210	1.230	1.210	1.240	263,000	322,660	1.2268	1.110	1.092	1.110	1.092	1.119	291,358	1.1074	0.00%
2023-02-15	0	1.230	1.220	1.240	1.220	1.250	149,000	184,200	1.2362	1.110	1.101	1.119	1.101	1.128	165,066	1.1159	0.00%
2023-02-14	0	1.230	1.230	1.240	1.230	1.250	204,000	253,690	1.2436	1.110	1.110	1.119	1.110	1.128	225,996	1.1225	-1.60%
2023-02-13	0	1.250	1.230	1.250	1.230	1.260	336,000	416,710	1.2402	1.128	1.110	1.128	1.110	1.137	372,229	1.1195	0.81%
2023-02-10	0	1.240	1.230	1.250	1.230	1.260	45,000	55,880	1.2418	1.119	1.110	1.128	1.110	1.137	49,852	1.1209	-0.80%
2023-02-09	0	1.250	1.240	1.250	1.220	1.250	113,000	140,150	1.2403	1.128	1.119	1.128	1.101	1.128	125,184	1.1196	0.81%
2023-02-08	0	1.240	1.230	1.240	1.230	1.250	177,000	219,980	1.2428	1.119	1.110	1.119	1.110	1.128	196,085	1.1219	-0.80%
2023-02-07	0	1.250	1.240	1.260	1.230	1.270	514,000	642,420	1.2498	1.128	1.119	1.137	1.110	1.146	569,421	1.1282	2.46%
2023-02-06	0	1.220	1.220	1.240	1.220	1.270	383,000	471,140	1.2301	1.101	1.101	1.119	1.101	1.146	424,296	1.1104	-3.17%
2023-02-03	0	1.260	1.250	1.270	1.240	1.280	578,000	726,000	1.2561	1.137	1.128	1.146	1.119	1.155	640,322	1.1338	-2.33%
2023-02-02	0	1.290	1.280	1.290	1.280	1.320	869,000	1,126,460	1.2963	1.164	1.155	1.164	1.155	1.192	962,699	1.1701	1.57%
2023-02-01	0	1.270	1.260	1.270	1.250	1.280	429,000	544,860	1.2701	1.146	1.137	1.146	1.128	1.155	475,256	1.1465	0.79%
2023-01-31	0	1.260	1.250	1.270	1.250	1.290	387,000	488,700	1.2628	1.137	1.128	1.146	1.128	1.164	428,728	1.1399	0.00%
2023-01-30	0	1.260	1.250	1.270	1.250	1.280	1,090,000	1,381,000	1.2670	1.137	1.128	1.146	1.128	1.155	1,207,528	1.1437	-5.97%
2023-01-27	0	1.340	1.240	1.340	1.290	1.340	6,000	7,790	1.2983	1.210	1.119	1.210	1.164	1.210	6,647	1.1720	4.69%
2023-01-26	0	1.280	1.250	1.280	1.230	1.280	41,000	51,700	1.2610	1.155	1.128	1.155	1.110	1.155	45,421	1.1382	3.23%
2023-01-20	0	1.240	1.240	1.250	1.200	1.250	24,000	29,410	1.2254	1.119	1.119	1.128	1.083	1.128	26,588	1.1061	0.00%
2023-01-19	0	1.240	1.190	1.240	1.170	1.270	78,000	94,870	1.2163	1.119	1.074	1.119	1.056	1.146	86,410	1.0979	3.33%
2023-01-18	0	1.200	1.200	1.210	1.190	1.210	172,000	206,390	1.1999	1.083	1.083	1.092	1.074	1.092	190,546	1.0832	-0.83%
2023-01-17	0	1.210	1.200	1.220	1.200	1.220	291,000	351,730	1.2087	1.092	1.083	1.101	1.083	1.101	322,377	1.0911	0.83%
2023-01-16	0	1.200	1.200	1.210	1.180	1.210	424,000	504,890	1.1908	1.083	1.083	1.092	1.065	1.092	469,717	1.0749	2.56%
2023-01-13	0	1.170	1.170	1.180	1.170	1.190	202,000	238,290	1.1797	1.056	1.056	1.065	1.056	1.074	223,780	1.0648	-0.85%
2023-01-12	0	1.180	1.170	1.180	1.170	1.180	693,000	811,800	1.1714	1.065	1.056	1.065	1.056	1.065	767,722	1.0574	0.00%
2023-01-11	0	1.180	1.170	1.180	1.180	1.200	464,000	552,640	1.1910	1.065	1.056	1.065	1.065	1.083	514,030	1.0751	-1.67%
2023-01-10	0	1.200	1.190	1.200	1.190	1.200	737,000	878,880	1.1925	1.083	1.074	1.083	1.074	1.083	816,466	1.0764	0.84%
2023-01-09	0	1.190	1.170	1.190	1.170	1.190	1,829,000	2,166,300	1.1844	1.074	1.056	1.074	1.056	1.074	2,026,209	1.0691	0.85%
2023-01-06	0	1.180	1.160	1.180	1.170	1.190	461,000	543,250	1.1784	1.065	1.047	1.065	1.056	1.074	510,707	1.0637	0.85%
2023-01-05	0	1.170	1.170	1.190	1.170	1.190	912,000	1,071,230	1.1746	1.056	1.056	1.074	1.056	1.074	1,010,335	1.0603	-0.85%
2023-01-04	0	1.180	1.170	1.180	1.170	1.180	255,000	298,810	1.1718	1.065	1.056	1.065	1.056	1.065	282,495	1.0578	0.85%
2023-01-03	0	1.170	1.150	1.170	1.140	1.170	306,000	353,640	1.1557	1.056	1.038	1.056	1.029	1.056	338,994	1.0432	0.86%
2022-12-30	0	1.160	1.150	1.160	1.150	1.160	114,000	131,630	1.1546	1.047	1.038	1.047	1.038	1.047	126,292	1.0423	0.87%
2022-12-29	0	1.150	1.140	1.150	1.140	1.150	129,000	148,080	1.1479	1.038	1.029	1.038	1.029	1.038	142,909	1.0362	-0.86%
2022-12-28	0	1.160	1.150	1.160	1.140	1.160	146,000	167,960	1.1504	1.047	1.038	1.047	1.029	1.047	161,742	1.0384	0.87%
2022-12-23	0	1.150	1.140	1.150	1.140	1.160	45,000	51,690	1.1487	1.038	1.029	1.038	1.029	1.047	49,852	1.0369	-0.86%
2022-12-22	0	1.160	1.140	1.160	1.140	1.170	491,000	565,300	1.1513	1.047	1.029	1.047	1.029	1.056	543,941	1.0393	0.00%
2022-12-21	0	1.160	1.130	1.160	1.130	1.160	131,000	150,260	1.1470	1.047	1.020	1.047	1.020	1.047	145,125	1.0354	1.75%
2022-12-20	0	1.140	1.120	1.140	1.120	1.150	553,000	627,080	1.1340	1.029	1.011	1.029	1.011	1.038	612,626	1.0236	-0.87%
2022-12-19	0	1.150	1.140	1.150	1.150	1.180	548,000	632,240	1.1537	1.038	1.029	1.038	1.038	1.065	607,087	1.0414	-2.54%
2022-12-16	0	1.180	1.170	1.180	1.150	1.180	510,000	595,280	1.1672	1.065	1.056	1.065	1.038	1.065	564,990	1.0536	0.85%
2022-12-15	0	1.170	1.160	1.170	1.150	1.170	291,000	336,970	1.1580	1.056	1.047	1.056	1.038	1.056	322,377	1.0453	-0.85%
2022-12-14	0	1.180	1.160	1.180	1.160	1.180	434,000	506,770	1.1677	1.065	1.047	1.065	1.047	1.065	480,795	1.0540	0.85%
2022-12-13	0	1.170	1.160	1.170	1.160	1.170	393,000	457,990	1.1654	1.056	1.047	1.056	1.047	1.056	435,375	1.0519	0.86%
2022-12-12	0	1.160	1.160	1.180	1.160	1.190	641,000	753,190	1.1750	1.047	1.047	1.065	1.047	1.074	710,115	1.0607	-1.69%
2022-12-09	0	1.180	1.180	1.190	1.180	1.200	1,129,000	1,337,660	1.1848	1.065	1.065	1.074	1.065	1.083	1,250,733	1.0695	-0.84%
2022-12-08	0	1.190	1.170	1.190	1.150	1.190	396,000	465,530	1.1756	1.074	1.056	1.074	1.038	1.074	438,698	1.0612	1.71%
2022-12-07	0	1.170	1.150	1.170	1.150	1.180	650,000	753,530	1.1593	1.056	1.038	1.056	1.038	1.065	720,085	1.0464	-0.85%
2022-12-06	0	1.180	1.170	1.180	1.150	1.180	2,238,000	2,596,620	1.1602	1.065	1.056	1.065	1.038	1.065	2,479,309	1.0473	0.00%
2022-12-05	0	1.180	1.180	1.190	1.160	1.190	765,000	902,780	1.1801	1.065	1.065	1.074	1.047	1.074	847,485	1.0652	2.61%
2022-12-02	0	1.150	1.150	1.160	1.140	1.180	379,000	438,070	1.1559	1.038	1.038	1.047	1.029	1.065	419,865	1.0434	-1.71%
2022-12-01	0	1.170	1.160	1.170	1.160	1.190	859,000	1,009,080	1.1747	1.056	1.047	1.056	1.047	1.074	951,621	1.0604	0.00%
2022-11-30	0	1.170	1.150	1.170	1.130	1.180	3,489,000	4,053,170	1.1617	1.056	1.038	1.056	1.020	1.065	3,865,197	1.0486	3.54%
2022-11-29	0	1.130	1.130	1.140	1.110	1.140	960,000	1,081,630	1.1267	1.020	1.020	1.029	1.002	1.029	1,063,511	1.0170	1.80%
2022-11-28	0	1.110	1.100	1.110	1.090	1.110	352,000	385,510	1.0952	1.002	0.993	1.002	0.984	1.002	389,954	0.9886	0.00%
2022-11-25	0	1.110	1.110	1.120	1.090	1.120	731,000	814,380	1.1141	1.002	1.002	1.011	0.984	1.011	809,819	1.0056	1.83%
2022-11-24	0	1.090	1.090	1.100	1.070	1.120	738,000	803,430	1.0887	0.984	0.984	0.993	0.966	1.011	817,574	0.9827	-2.68%
2022-11-23	0	1.120	1.120	1.130	1.100	1.130	373,000	417,480	1.1192	1.011	1.011	1.020	0.993	1.020	413,218	1.0103	0.00%
2022-11-22	0	1.120	1.090	1.120	1.090	1.160	2,315,000	2,579,470	1.1142	1.011	0.984	1.011	0.984	1.047	2,564,612	1.0058	1.82%
2022-11-21	0	1.100	1.090	1.110	1.090	1.110	142,000	156,350	1.1011	0.993	0.984	1.002	0.984	1.002	157,311	0.9939	-0.90%
2022-11-18	0	1.110	1.100	1.120	1.110	1.130	233,000	260,270	1.1170	1.002	0.993	1.011	1.002	1.020	258,123	1.0083	-1.77%
2022-11-17	0	1.130	1.120	1.130	1.100	1.130	227,000	252,890	1.1141	1.020	1.011	1.020	0.993	1.020	251,476	1.0056	0.00%
2022-11-16	0	1.130	1.120	1.130	1.120	1.140	569,000	642,370	1.1289	1.020	1.011	1.020	1.011	1.029	630,352	1.0191	-1.74%
2022-11-15	0	1.150	1.130	1.150	1.110	1.160	801,000	911,430	1.1379	1.038	1.020	1.038	1.002	1.047	887,367	1.0271	0.88%
2022-11-14	0	1.140	1.120	1.150	1.110	1.150	1,088,000	1,229,440	1.1300	1.029	1.011	1.038	1.002	1.038	1,205,312	1.0200	2.70%
2022-11-11	0	1.110	1.100	1.110	1.070	1.110	1,157,000	1,255,890	1.0855	1.002	0.993	1.002	0.966	1.002	1,281,752	0.9798	3.74%
2022-11-10	0	1.070	1.070	1.080	1.060	1.070	31,000	33,120	1.0684	0.966	0.966	0.975	0.957	0.966	34,343	0.9644	-0.93%
2022-11-09	0	1.080	1.080	1.090	1.070	1.090	121,000	130,820	1.0812	0.975	0.975	0.984	0.966	0.984	134,047	0.9759	0.00%
2022-11-08	0	1.080	1.080	1.090	1.070	1.090	34,000	36,680	1.0788	0.975	0.975	0.984	0.966	0.984	37,666	0.9738	-0.92%
2022-11-07	0	1.090	1.080	1.100	1.060	1.090	1,088,000	1,177,300	1.0821	0.984	0.975	0.993	0.957	0.984	1,205,312	0.9768	2.83%
2022-11-04	0	1.060	1.050	1.060	1.020	1.060	983,000	1,029,790	1.0476	0.957	0.948	0.957	0.921	0.957	1,088,991	0.9456	2.91%
2022-11-03	0	1.030	1.020	1.030	1.020	1.040	78,000	80,630	1.0337	0.930	0.921	0.930	0.921	0.939	86,410	0.9331	0.00%
2022-11-02	0	1.030	1.030	1.040	1.030	1.040	159,000	164,340	1.0336	0.930	0.930	0.939	0.930	0.939	176,144	0.9330	0.00%
2022-11-01	0	1.030	1.010	1.030	1.020	1.030	398,000	406,350	1.0210	0.930	0.912	0.930	0.921	0.930	440,914	0.9216	1.98%
2022-10-31	0	1.010	1.010	1.030	1.010	1.060	375,000	382,210	1.0192	0.912	0.912	0.930	0.912	0.957	415,434	0.9200	-3.81%
2022-10-28	0	1.050	1.020	1.050	1.030	1.060	620,000	645,450	1.0410	0.948	0.921	0.948	0.930	0.957	686,851	0.9397	-2.78%
2022-10-27	0	1.080	1.060	1.090	1.050	1.090	192,000	205,700	1.0714	0.975	0.957	0.984	0.948	0.984	212,702	0.9671	0.93%
2022-10-26	0	1.070	1.050	1.070	1.050	1.080	172,000	182,930	1.0635	0.966	0.948	0.966	0.948	0.975	190,546	0.9600	2.88%
2022-10-25	0	1.040	1.030	1.040	1.030	1.070	553,000	578,790	1.0466	0.939	0.930	0.939	0.930	0.966	612,626	0.9448	-3.70%
2022-10-24	0	1.080	1.070	1.090	1.080	1.110	334,000	363,700	1.0889	0.975	0.966	0.984	0.975	1.002	370,013	0.9829	-2.70%
2022-10-21	0	1.110	1.100	1.110	1.100	1.130	632,000	699,410	1.1067	1.002	0.993	1.002	0.993	1.020	700,145	0.9990	-0.89%
2022-10-20	0	1.120	1.110	1.120	1.120	1.150	188,000	212,110	1.1282	1.011	1.002	1.011	1.011	1.038	208,271	1.0184	-2.61%
2022-10-19	0	1.150	1.140	1.150	1.130	1.160	25,000	28,520	1.1408	1.038	1.029	1.038	1.020	1.047	27,696	1.0298	-0.86%
2022-10-18	0	1.160	1.140	1.160	1.140	1.160	320,000	365,950	1.1436	1.047	1.029	1.047	1.029	1.047	354,504	1.0323	0.87%
2022-10-17	0	1.150	1.140	1.150	1.140	1.160	172,000	197,930	1.1508	1.038	1.029	1.038	1.029	1.047	190,546	1.0388	-0.86%
2022-10-14	0	1.160	1.130	1.160	1.140	1.160	319,000	365,380	1.1454	1.047	1.020	1.047	1.029	1.047	353,396	1.0339	0.87%
2022-10-13	0	1.150	1.130	1.150	1.140	1.150	19,000	21,770	1.1458	1.038	1.020	1.038	1.029	1.038	21,049	1.0343	0.00%
2022-10-12	0	1.150	1.140	1.150	1.130	1.160	50,000	57,310	1.1462	1.038	1.029	1.038	1.020	1.047	55,391	1.0346	0.00%
2022-10-11	0	1.150	1.130	1.150	1.120	1.170	208,000	235,730	1.1333	1.038	1.020	1.038	1.011	1.056	230,427	1.0230	0.00%
2022-10-10	0	1.150	1.140	1.160	1.130	1.190	108,000	124,740	1.1550	1.038	1.029	1.047	1.020	1.074	119,645	1.0426	0.00%
2022-10-07	0	1.150	1.050	1.150	1.070	1.150	5,000	5,490	1.0980	1.038	0.948	1.038	0.966	1.038	5,539	0.9911	8.49%
2022-10-06	0	1.060	1.110	1.220	0.980	1.220	7,000	7,760	1.1086	0.957	1.002	1.101	0.885	1.101	7,755	1.0007	-13.82%
2022-10-05	0	1.230	1.000	1.300	-	-	0	0	-	1.110	0.903	1.173	-	-	0	-	0.00%
2022-10-03	0	1.230	0.990	1.290	-	-	0	0	-	1.110	0.894	1.164	-	-	0	-	0.00%
2022-09-30	0	1.230	0.305	1.230	-	-	0	0	-	1.110	0.275	1.110	-	-	0	-	0.00%
2022-09-29	0	1.230	1.100	1.230	-	-	0	0	-	1.110	0.993	1.110	-	-	0	-	0.00%
2022-09-28	0	1.230	1.210	1.230	1.220	1.250	156,000	191,660	1.2286	1.110	1.092	1.110	1.101	1.128	172,820	1.1090	0.00%
2022-09-27	0	1.230	1.220	1.230	1.220	1.260	399,000	490,300	1.2288	1.110	1.101	1.110	1.101	1.137	442,022	1.1092	-0.81%
2022-09-26	0	1.240	1.240	1.250	1.240	1.260	94,000	117,660	1.2517	1.119	1.119	1.128	1.119	1.137	104,135	1.1299	-1.59%
2022-09-23	0	1.260	1.250	1.260	1.250	1.290	336,000	424,180	1.2624	1.137	1.128	1.137	1.128	1.164	372,229	1.1396	-1.56%
2022-09-22	0	1.280	1.270	1.290	1.260	1.290	299,000	378,840	1.2670	1.155	1.146	1.164	1.137	1.164	331,239	1.1437	-0.78%
2022-09-21	0	1.290	1.270	1.290	1.260	1.290	1,297,000	1,654,190	1.2754	1.164	1.146	1.164	1.137	1.164	1,436,847	1.1513	-1.53%
2022-09-20	0	1.310	1.300	1.330	1.310	1.320	70,000	91,710	1.3101	1.182	1.173	1.201	1.182	1.192	77,548	1.1826	0.00%
2022-09-19	0	1.310	1.300	1.350	1.300	1.320	66,000	86,530	1.3111	1.182	1.173	1.219	1.173	1.192	73,116	1.1835	-0.76%
2022-09-16	0	1.320	1.310	1.320	1.320	1.350	104,000	138,670	1.3334	1.192	1.182	1.192	1.192	1.219	115,214	1.2036	-1.49%
2022-09-15	0	1.340	1.330	1.340	1.330	1.350	45,000	60,300	1.3400	1.210	1.201	1.210	1.201	1.219	49,852	1.2096	-0.74%
2022-09-14	0	1.350	1.340	1.350	1.310	1.370	2,176,000	2,909,820	1.3372	1.219	1.210	1.219	1.182	1.237	2,410,624	1.2071	-2.88%
2022-09-13	0	1.390	1.380	1.390	1.380	1.400	133,000	184,390	1.3864	1.255	1.246	1.255	1.246	1.264	147,341	1.2515	0.00%
2022-09-09	0	1.390	1.390	1.400	1.380	1.410	117,000	164,400	1.4051	1.255	1.255	1.264	1.246	1.273	129,615	1.2684	-0.71%
2022-09-08	0	1.400	1.400	1.410	1.400	1.420	76,000	106,520	1.4016	1.264	1.264	1.273	1.264	1.282	84,195	1.2652	-0.71%
2022-09-07	0	1.410	1.400	1.410	1.400	1.410	135,000	189,290	1.4021	1.273	1.264	1.273	1.264	1.273	149,556	1.2657	-1.40%
2022-09-06	0	1.430	1.410	1.420	1.410	1.440	99,000	140,720	1.4214	1.291	1.273	1.282	1.273	1.300	109,675	1.2831	1.42%
2022-09-05	0	1.410	1.400	1.410	1.400	1.460	588,000	841,510	1.4311	1.273	1.264	1.273	1.264	1.318	651,400	1.2918	0.71%
2022-09-02	0	1.400	1.390	1.410	1.390	1.400	588,000	818,610	1.3922	1.264	1.255	1.273	1.255	1.264	651,400	1.2567	0.72%
2022-09-01	0	1.390	1.380	1.390	1.360	1.390	508,000	700,790	1.3795	1.255	1.246	1.255	1.228	1.255	562,774	1.2452	0.00%
2022-08-31	0	1.390	1.390	1.400	1.370	1.390	333,000	462,270	1.3882	1.255	1.255	1.264	1.237	1.255	368,905	1.2531	0.00%
2022-08-30	0	1.390	1.380	1.390	1.370	1.390	519,000	718,340	1.3841	1.255	1.246	1.255	1.237	1.255	574,960	1.2494	0.00%
2022-08-29	0	1.390	1.380	1.390	1.370	1.390	1,310,000	1,817,850	1.3877	1.255	1.246	1.255	1.237	1.255	1,451,249	1.2526	0.72%
2022-08-26	0	1.380	1.370	1.380	1.380	1.390	203,000	280,860	1.3835	1.246	1.237	1.246	1.246	1.255	224,888	1.2489	0.00%
2022-08-25	0	1.380	1.370	1.380	1.370	1.390	53,000	73,150	1.3802	1.246	1.237	1.246	1.237	1.255	58,715	1.2459	0.73%
2022-08-24	0	1.370	1.360	1.370	1.370	1.390	338,000	464,860	1.3753	1.237	1.228	1.237	1.237	1.255	374,444	1.2415	-1.44%
2022-08-23	0	1.390	1.380	1.390	1.380	1.390	827,000	1,142,330	1.3813	1.255	1.246	1.255	1.246	1.255	916,170	1.2469	0.72%
2022-08-22	0	1.380	1.380	1.390	1.380	1.390	68,000	93,920	1.3812	1.246	1.246	1.255	1.246	1.255	75,332	1.2467	-1.43%
2022-08-19	0	1.400	1.380	1.400	1.390	1.400	115,000	159,910	1.3905	1.264	1.246	1.264	1.255	1.264	127,400	1.2552	1.45%
2022-08-18	0	1.380	1.380	1.390	1.380	1.410	644,000	892,840	1.3864	1.246	1.246	1.255	1.246	1.273	713,438	1.2515	-2.13%
2022-08-17	0	1.410	1.390	1.410	1.400	1.420	460,000	646,620	1.4057	1.273	1.255	1.273	1.264	1.282	509,599	1.2689	0.71%
2022-08-16	0	1.400	1.390	1.400	1.380	1.400	766,000	1,062,510	1.3871	1.264	1.255	1.264	1.246	1.264	848,593	1.2521	-0.71%
2022-08-15	0	1.410	1.380	1.410	1.390	1.410	463,000	646,650	1.3967	1.273	1.246	1.273	1.255	1.273	512,922	1.2607	-0.70%
2022-08-12	0	1.420	1.410	1.420	1.400	1.430	249,000	352,190	1.4144	1.282	1.273	1.282	1.264	1.291	275,848	1.2768	0.71%
2022-08-11	0	1.410	1.410	1.420	1.400	1.420	115,000	162,840	1.4160	1.273	1.273	1.282	1.264	1.282	127,400	1.2782	0.71%
2022-08-10	0	1.400	1.390	1.400	1.380	1.410	419,000	583,370	1.3923	1.264	1.255	1.264	1.246	1.273	464,178	1.2568	-0.71%
2022-08-09	0	1.410	1.400	1.410	1.390	1.410	308,000	430,140	1.3966	1.273	1.264	1.273	1.255	1.273	341,210	1.2606	0.00%
2022-08-08	0	1.410	1.400	1.410	1.400	1.410	232,000	326,120	1.4057	1.273	1.264	1.273	1.264	1.273	257,015	1.2689	0.71%
2022-08-05	0	1.400	1.400	1.410	1.390	1.420	361,000	506,950	1.4043	1.264	1.264	1.273	1.255	1.282	399,924	1.2676	0.00%
2022-08-04	0	1.400	1.390	1.410	1.400	1.420	209,000	293,060	1.4022	1.264	1.255	1.273	1.264	1.282	231,535	1.2657	-0.71%
2022-08-03	0	1.410	1.400	1.410	1.400	1.410	299,000	419,750	1.4038	1.273	1.264	1.273	1.264	1.273	331,239	1.2672	0.00%
2022-08-02	0	1.410	1.410	1.420	1.400	1.420	283,000	396,920	1.4025	1.273	1.273	1.282	1.264	1.282	313,514	1.2660	-1.40%
2022-08-01	0	1.430	1.420	1.440	1.410	1.440	78,000	111,410	1.4283	1.291	1.282	1.300	1.273	1.300	86,410	1.2893	-1.38%
2022-07-29	0	1.450	1.430	1.450	1.420	1.450	256,000	366,820	1.4329	1.309	1.291	1.309	1.282	1.309	283,603	1.2934	-1.36%
2022-07-28	0	1.470	1.450	1.470	1.460	1.470	84,000	123,280	1.4676	1.327	1.309	1.327	1.318	1.327	93,057	1.3248	0.68%
2022-07-27	0	1.460	1.450	1.460	1.450	1.480	574,258	839,569	1.4620	1.318	1.309	1.318	1.309	1.336	636,177	1.3197	0.00%
2022-07-26	0	1.460	1.430	1.460	1.430	1.460	77,000	111,210	1.4443	1.318	1.291	1.318	1.291	1.318	85,302	1.3037	0.00%
2022-07-25	0	1.460	1.430	1.460	1.420	1.470	572,000	826,840	1.4455	1.318	1.291	1.318	1.282	1.327	633,675	1.3048	0.69%
2022-07-22	0	1.450	1.450	1.460	1.440	1.470	355,000	516,200	1.4541	1.309	1.309	1.318	1.300	1.327	393,277	1.3126	0.00%
2022-07-21	0	1.450	1.430	1.460	1.440	1.460	33,000	47,570	1.4415	1.309	1.291	1.318	1.300	1.318	36,558	1.3012	-0.68%
2022-07-20	0	1.460	1.450	1.460	1.450	1.460	7,000	10,160	1.4514	1.318	1.309	1.318	1.309	1.318	7,755	1.3102	0.69%
2022-07-19	0	1.450	1.440	1.460	1.440	1.460	13,000	18,740	1.4415	1.309	1.300	1.318	1.300	1.318	14,402	1.3012	-0.68%
2022-07-18	0	1.460	1.440	1.460	1.420	1.460	62,000	89,110	1.4373	1.318	1.300	1.318	1.282	1.318	68,685	1.2974	2.10%
2022-07-15	0	1.430	1.410	1.430	1.410	1.450	267,000	381,610	1.4293	1.291	1.273	1.291	1.273	1.309	295,789	1.2901	-1.38%
2022-07-14	0	1.450	1.430	1.450	1.440	1.450	7,000	10,130	1.4471	1.309	1.291	1.309	1.300	1.309	7,755	1.3063	0.00%
2022-07-13	0	1.450	1.440	1.460	1.440	1.460	14,000	20,250	1.4464	1.309	1.300	1.318	1.300	1.318	15,510	1.3056	0.69%
2022-07-12	0	1.440	1.430	1.440	1.430	1.460	26,000	37,440	1.4400	1.300	1.291	1.300	1.291	1.318	28,803	1.2998	0.70%
2022-07-11	0	1.430	1.430	1.440	1.430	1.450	356,000	512,280	1.4390	1.291	1.291	1.300	1.291	1.309	394,385	1.2989	-2.72%
2022-07-08	0	1.470	1.450	1.480	1.470	1.480	4,000	5,890	1.4725	1.327	1.309	1.336	1.327	1.336	4,431	1.3292	1.38%
2022-07-07	0	1.450	1.440	1.450	1.440	1.450	208,000	301,580	1.4499	1.309	1.300	1.309	1.300	1.309	230,427	1.3088	-0.68%
2022-07-06	0	1.460	1.440	1.460	1.450	1.470	123,000	178,590	1.4520	1.318	1.300	1.318	1.309	1.327	136,262	1.3106	0.00%
2022-07-05	0	1.460	1.460	1.480	1.460	1.480	173,000	252,660	1.4605	1.318	1.318	1.336	1.318	1.336	191,653	1.3183	-0.68%
2022-07-04	0	1.470	1.460	1.470	1.460	1.480	132,000	193,730	1.4677	1.327	1.318	1.327	1.318	1.336	146,233	1.3248	-1.34%
2022-06-30	0	1.490	1.480	1.490	1.480	1.500	107,000	159,130	1.4872	1.345	1.336	1.345	1.336	1.354	118,537	1.3424	0.68%
2022-06-29	0	1.480	1.470	1.480	1.450	1.490	316,000	462,330	1.4631	1.336	1.327	1.336	1.309	1.345	350,072	1.3207	-1.99%
2022-06-28	0	1.510	1.500	1.510	1.470	1.510	400,000	594,580	1.4865	1.363	1.354	1.363	1.327	1.363	443,129	1.3418	1.34%
2022-06-27	0	1.490	1.480	1.490	1.490	1.500	87,000	129,650	1.4902	1.345	1.336	1.345	1.345	1.354	96,381	1.3452	0.68%
2022-06-24	0	1.480	1.470	1.480	1.460	1.480	135,000	198,900	1.4733	1.336	1.327	1.336	1.318	1.336	149,556	1.3299	0.68%
2022-06-23	0	1.470	1.470	1.490	1.460	1.470	44,000	64,510	1.4661	1.327	1.327	1.345	1.318	1.327	48,744	1.3234	0.00%
2022-06-22	0	1.470	1.460	1.480	1.470	1.480	15,000	22,090	1.4727	1.327	1.318	1.336	1.327	1.336	16,617	1.3293	0.00%
2022-06-21	0	1.470	1.470	1.490	1.470	1.480	136,000	200,160	1.4718	1.327	1.327	1.345	1.327	1.336	150,664	1.3285	0.00%
2022-06-20	0	1.470	1.460	1.470	1.440	1.480	490,000	714,460	1.4581	1.327	1.318	1.327	1.300	1.336	542,834	1.3162	0.68%
2022-06-17	0	1.460	1.460	1.470	1.380	1.470	736,000	1,047,770	1.4236	1.318	1.318	1.327	1.246	1.327	815,358	1.2850	-1.35%
2022-06-16	0	1.480	1.470	1.480	1.480	1.500	99,000	146,570	1.4805	1.336	1.327	1.336	1.336	1.354	109,675	1.3364	-1.33%
2022-06-15	0	1.500	1.490	1.500	1.470	1.510	401,000	601,650	1.5004	1.354	1.345	1.354	1.327	1.363	444,237	1.3543	1.35%
2022-06-14	0	1.480	1.470	1.480	1.460	1.480	130,000	191,320	1.4717	1.336	1.327	1.336	1.318	1.336	144,017	1.3285	1.37%
2022-06-13	0	1.460	1.450	1.460	1.450	1.480	226,000	330,120	1.4607	1.318	1.309	1.318	1.309	1.336	250,368	1.3185	-1.35%
2022-06-10	0	1.480	1.470	1.480	1.470	1.490	172,000	253,890	1.4761	1.336	1.327	1.336	1.327	1.345	190,546	1.3324	-0.67%
2022-06-09	0	1.490	1.480	1.500	1.470	1.500	150,000	221,360	1.4757	1.345	1.336	1.354	1.327	1.354	166,174	1.3321	0.00%
2022-06-08	0	1.490	1.480	1.490	1.490	1.500	151,000	225,390	1.4926	1.345	1.336	1.345	1.345	1.354	167,281	1.3474	0.00%
2022-06-07	0	1.490	1.490	1.500	1.470	1.490	189,000	279,410	1.4784	1.345	1.345	1.354	1.327	1.345	209,379	1.3345	0.00%
2022-06-06	0	1.490	1.490	1.500	1.480	1.500	187,000	280,070	1.4977	1.345	1.345	1.354	1.336	1.354	207,163	1.3519	0.00%
2022-06-02	0	1.490	1.480	1.490	1.480	1.500	10,000	14,900	1.4900	1.345	1.336	1.345	1.336	1.354	11,078	1.3450	0.00%
2022-06-01	0	1.490	1.480	1.490	1.470	1.490	31,000	45,890	1.4803	1.345	1.336	1.345	1.327	1.345	34,343	1.3362	0.68%
2022-05-31	0	1.480	1.470	1.480	1.460	1.490	350,000	518,060	1.4802	1.336	1.327	1.336	1.318	1.345	387,738	1.3361	2.69%
2022-05-30	0	1.500	1.490	1.500	1.480	1.510	202,000	302,420	1.4971	1.301	1.292	1.301	1.284	1.310	232,899	1.2985	0.67%
2022-05-27	0	1.490	1.480	1.490	1.480	1.500	181,000	268,480	1.4833	1.292	1.284	1.292	1.284	1.301	208,687	1.2865	-0.67%
2022-05-26	0	1.500	1.490	1.500	1.490	1.500	148,000	221,400	1.4959	1.301	1.292	1.301	1.292	1.301	170,639	1.2975	0.00%
2022-05-25	0	1.500	1.490	1.500	1.480	1.500	325,000	484,100	1.4895	1.301	1.292	1.301	1.284	1.301	374,714	1.2919	0.67%
2022-05-24	0	1.490	1.480	1.490	1.460	1.520	219,000	325,760	1.4875	1.292	1.284	1.292	1.266	1.318	252,500	1.2901	-0.67%
2022-05-23	0	1.500	1.500	1.510	1.490	1.510	103,000	154,500	1.5000	1.301	1.301	1.310	1.292	1.310	118,756	1.3010	-1.32%
2022-05-20	0	1.520	1.510	1.520	1.490	1.510	338,000	507,640	1.5019	1.318	1.310	1.318	1.292	1.310	389,703	1.3026	1.33%
2022-05-19	0	1.500	1.490	1.500	1.480	1.510	434,000	648,680	1.4947	1.301	1.292	1.301	1.284	1.310	500,387	1.2964	0.00%
2022-05-18	0	1.500	1.490	1.500	1.470	1.500	73,000	108,640	1.4882	1.301	1.292	1.301	1.275	1.301	84,167	1.2908	0.00%
2022-05-17	0	1.500	1.490	1.520	1.490	1.520	65,000	97,100	1.4938	1.301	1.292	1.318	1.292	1.318	74,943	1.2957	0.00%
2022-05-16	0	1.500	1.490	1.500	1.490	1.500	5,000	7,470	1.4940	1.301	1.292	1.301	1.292	1.301	5,765	1.2958	-1.32%
2022-05-13	0	1.520	1.490	1.520	1.500	1.520	36,000	54,270	1.5075	1.318	1.292	1.318	1.301	1.318	41,507	1.3075	1.33%
2022-05-12	0	1.500	1.480	1.500	1.470	1.510	174,000	257,620	1.4806	1.301	1.284	1.301	1.275	1.310	200,616	1.2841	-0.66%
2022-05-11	0	1.510	1.490	1.510	1.510	1.520	75,000	113,260	1.5101	1.310	1.292	1.310	1.310	1.318	86,472	1.3098	0.00%
2022-05-10	0	1.510	1.490	1.510	1.470	1.520	142,000	211,490	1.4894	1.310	1.292	1.310	1.275	1.318	163,721	1.2918	0.00%
2022-05-06	0	1.510	1.500	1.510	1.500	1.530	145,000	220,060	1.5177	1.310	1.301	1.310	1.301	1.327	167,180	1.3163	-1.95%
2022-05-05	0	1.540	1.510	1.540	1.510	1.550	198,000	302,760	1.5291	1.336	1.310	1.336	1.310	1.344	228,287	1.3262	-1.91%
2022-05-04	0	1.570	1.430	1.570	-	-	0	0	-	1.362	1.240	1.362	-	-	0	-	0.00%
2022-05-03	0	1.570	1.540	1.570	-	-	0	0	-	1.362	1.336	1.362	-	-	0	-	0.00%
2022-04-29	0	1.570	1.570	1.590	-	-	0	0	-	1.362	1.362	1.379	-	-	0	-	2.61%
2022-04-28	0	1.530	1.530	1.590	-	-	0	0	-	1.327	1.327	1.379	-	-	0	-	0.66%
2022-04-27	0	1.520	1.500	1.520	1.500	1.530	133,000	200,330	1.5062	1.318	1.301	1.318	1.301	1.327	153,344	1.3064	1.33%
2022-04-26	0	1.500	1.470	1.510	1.480	1.520	385,000	578,360	1.5022	1.301	1.275	1.310	1.284	1.318	443,892	1.3029	0.00%
2022-04-25	0	1.500	1.490	1.520	1.500	1.530	168,000	253,630	1.5097	1.301	1.292	1.318	1.301	1.327	193,698	1.3094	-3.23%
2022-04-22	0	1.550	1.540	1.550	1.530	1.550	190,000	292,330	1.5386	1.344	1.336	1.344	1.327	1.344	219,064	1.3345	0.65%
2022-04-21	0	1.540	1.530	1.550	1.510	1.580	192,000	294,830	1.5356	1.336	1.327	1.344	1.310	1.370	221,369	1.3318	-2.53%
2022-04-20	0	1.580	1.570	1.580	1.570	1.590	44,000	69,810	1.5866	1.370	1.362	1.370	1.362	1.379	50,731	1.3761	0.64%
2022-04-19	0	1.570	1.570	1.580	1.560	1.600	321,000	504,230	1.5708	1.362	1.362	1.370	1.353	1.388	370,102	1.3624	-2.48%
2022-04-14	0	1.610	1.570	1.610	1.570	1.610	225,000	356,300	1.5836	1.396	1.362	1.396	1.362	1.396	259,417	1.3735	1.90%
2022-04-13	0	1.580	1.570	1.600	1.560	1.590	43,000	67,770	1.5760	1.370	1.362	1.388	1.353	1.379	49,578	1.3669	-0.63%
2022-04-12	0	1.590	1.580	1.590	1.570	1.600	20,000	31,540	1.5770	1.379	1.370	1.379	1.362	1.388	23,059	1.3678	1.92%
2022-04-11	0	1.560	1.550	1.580	1.540	1.600	135,000	211,130	1.5639	1.353	1.344	1.370	1.336	1.388	155,650	1.3564	-2.50%
2022-04-08	0	1.600	1.580	1.600	1.580	1.600	193,000	306,880	1.5901	1.388	1.370	1.388	1.370	1.388	222,522	1.3791	0.63%
2022-04-07	0	1.590	1.570	1.590	1.580	1.610	63,000	99,710	1.5827	1.379	1.362	1.379	1.370	1.396	72,637	1.3727	-1.24%
2022-04-06	0	1.610	1.590	1.610	1.580	1.620	126,000	200,770	1.5934	1.396	1.379	1.396	1.370	1.405	145,274	1.3820	1.90%
2022-04-04	0	1.580	1.540	1.600	-	-	0	0	-	1.370	1.336	1.388	-	-	0	-	0.00%
2022-04-01	0	1.580	1.520	1.580	1.490	1.590	20,000	30,520	1.5260	1.370	1.318	1.370	1.292	1.379	23,059	1.3235	-1.25%
2022-03-31	0	1.600	-	1.660	-	-	0	0	-	1.388	-	1.440	-	-	0	-	0.00%
2022-03-30	0	1.600	1.590	1.600	1.580	1.610	121,000	193,180	1.5965	1.388	1.379	1.388	1.370	1.396	139,509	1.3847	0.00%
2022-03-29	0	1.600	1.580	1.600	1.590	1.600	100,000	159,490	1.5949	1.388	1.370	1.388	1.379	1.388	115,297	1.3833	0.00%
2022-03-28	0	1.600	1.570	1.600	1.560	1.600	59,000	93,260	1.5807	1.388	1.362	1.388	1.353	1.388	68,025	1.3710	1.27%
2022-03-25	0	1.580	1.560	1.590	1.570	1.610	59,000	93,450	1.5839	1.370	1.353	1.379	1.362	1.396	68,025	1.3738	-1.25%
2022-03-24	0	1.600	1.570	1.600	1.570	1.630	205,000	326,300	1.5917	1.388	1.362	1.388	1.362	1.414	236,358	1.3805	-1.23%
2022-03-23	0	1.620	1.600	1.620	1.600	1.630	89,000	143,640	1.6139	1.405	1.388	1.405	1.388	1.414	102,614	1.3998	-0.61%
2022-03-22	0	1.630	1.600	1.630	1.560	1.630	172,000	276,810	1.6094	1.414	1.388	1.414	1.353	1.414	198,310	1.3958	3.16%
2022-03-21	0	1.580	1.570	1.580	1.580	1.600	200,000	318,940	1.5947	1.370	1.362	1.370	1.370	1.388	230,593	1.3831	-0.63%
2022-03-18	0	1.590	1.570	1.590	1.570	1.600	235,000	372,190	1.5838	1.379	1.362	1.379	1.362	1.388	270,947	1.3737	1.27%
2022-03-17	0	1.570	1.560	1.570	1.530	1.570	524,000	812,480	1.5505	1.362	1.353	1.362	1.327	1.362	604,154	1.3448	3.97%
2022-03-16	0	1.510	1.500	1.520	1.480	1.540	678,000	1,019,820	1.5042	1.310	1.301	1.318	1.284	1.336	781,711	1.3046	1.34%
2022-03-15	0	1.490	1.490	1.500	1.490	1.590	1,295,000	1,981,320	1.5300	1.292	1.292	1.301	1.292	1.379	1,493,091	1.3270	-6.88%
2022-03-14	0	1.600	1.580	1.600	1.590	1.630	214,000	343,900	1.6070	1.388	1.370	1.388	1.379	1.414	246,735	1.3938	-2.44%
2022-03-11	0	1.640	1.630	1.640	1.610	1.640	182,000	295,050	1.6212	1.422	1.414	1.422	1.396	1.422	209,840	1.4061	0.00%
2022-03-10	0	1.640	1.640	1.650	1.630	1.650	120,000	197,460	1.6455	1.422	1.422	1.431	1.414	1.431	138,356	1.4272	0.61%
2022-03-09	0	1.630	1.610	1.630	1.600	1.650	631,000	1,026,950	1.6275	1.414	1.396	1.414	1.388	1.431	727,522	1.4116	-0.61%
2022-03-08	0	1.640	1.630	1.640	1.630	1.660	425,000	698,840	1.6443	1.422	1.414	1.422	1.414	1.440	490,011	1.4262	-1.20%
2022-03-07	0	1.660	1.650	1.670	1.640	1.690	378,000	628,610	1.6630	1.440	1.431	1.448	1.422	1.466	435,821	1.4424	-1.19%
2022-03-04	0	1.680	1.680	1.690	1.680	1.700	834,000	1,406,860	1.6869	1.457	1.457	1.466	1.457	1.474	961,574	1.4631	-2.33%
2022-03-03	0	1.720	1.700	1.720	1.690	1.720	329,000	561,170	1.7057	1.492	1.474	1.492	1.466	1.492	379,326	1.4794	1.18%
2022-03-02	0	1.700	1.680	1.700	1.680	1.710	100,000	170,420	1.7042	1.474	1.457	1.474	1.457	1.483	115,297	1.4781	-0.58%
2022-03-01	0	1.710	1.700	1.710	1.680	1.710	94,000	159,460	1.6964	1.483	1.474	1.483	1.457	1.483	108,379	1.4713	0.59%
2022-02-28	0	1.700	1.680	1.700	1.680	1.700	46,000	77,620	1.6874	1.474	1.457	1.474	1.457	1.474	53,036	1.4635	-0.58%
2022-02-25	0	1.710	1.690	1.710	1.690	1.720	343,000	580,320	1.6919	1.483	1.466	1.483	1.466	1.492	395,467	1.4674	0.59%
2022-02-24	0	1.700	1.680	1.700	1.680	1.720	307,000	520,740	1.6962	1.474	1.457	1.474	1.457	1.492	353,961	1.4712	-1.16%
2022-02-23	0	1.720	1.710	1.720	1.710	1.720	64,000	109,450	1.7102	1.492	1.483	1.492	1.483	1.492	73,790	1.4833	0.58%
2022-02-22	0	1.710	1.700	1.710	1.690	1.710	127,000	216,760	1.7068	1.483	1.474	1.483	1.466	1.483	146,427	1.4803	-0.58%
2022-02-21	0	1.720	1.710	1.720	1.700	1.720	234,000	398,780	1.7042	1.492	1.483	1.492	1.474	1.492	269,794	1.4781	0.00%
2022-02-18	0	1.720	1.710	1.720	1.710	1.720	122,000	208,920	1.7125	1.492	1.483	1.492	1.483	1.492	140,662	1.4853	0.00%
2022-02-17	0	1.720	1.710	1.720	1.710	1.720	60,000	102,910	1.7152	1.492	1.483	1.492	1.483	1.492	69,178	1.4876	0.00%
2022-02-16	0	1.720	1.710	1.720	1.700	1.730	332,000	567,230	1.7085	1.492	1.483	1.492	1.474	1.500	382,785	1.4819	0.00%
2022-02-15	0	1.720	1.710	1.720	1.710	1.720	58,000	99,280	1.7117	1.492	1.483	1.492	1.483	1.492	66,872	1.4846	0.00%
2022-02-14	0	1.720	1.710	1.720	1.710	1.730	101,000	173,330	1.7161	1.492	1.483	1.492	1.483	1.500	116,450	1.4885	-0.58%
2022-02-11	0	1.730	1.710	1.730	1.710	1.730	214,000	367,720	1.7183	1.500	1.483	1.500	1.483	1.500	246,735	1.4903	0.00%
2022-02-10	0	1.730	1.720	1.730	1.710	1.740	227,000	390,580	1.7206	1.500	1.492	1.500	1.483	1.509	261,723	1.4923	-0.57%
2022-02-09	0	1.740	1.730	1.740	1.720	1.740	547,000	948,580	1.7341	1.509	1.500	1.509	1.492	1.509	630,672	1.5041	0.00%
2022-02-08	0	1.740	1.720	1.740	1.710	1.730	215,000	371,120	1.7261	1.509	1.492	1.509	1.483	1.500	247,888	1.4971	1.16%
2022-02-07	0	1.720	1.700	1.720	1.680	1.730	738,000	1,257,890	1.7045	1.492	1.474	1.492	1.457	1.500	850,889	1.4783	1.18%
2022-02-04	0	1.700	1.680	1.710	1.650	1.710	15,000	25,080	1.6720	1.474	1.457	1.483	1.431	1.483	17,294	1.4502	1.19%
2022-01-31	0	1.680	1.650	1.690	1.640	1.680	11,000	18,090	1.6445	1.457	1.431	1.466	1.422	1.457	12,683	1.4264	-1.75%
2022-01-28	0	1.710	1.650	1.710	-	-	0	0	-	1.483	1.431	1.483	-	-	0	-	0.00%
2022-01-27	0	1.710	1.700	1.710	-	-	2,000	3,400	1.7000	1.483	1.474	1.483	-	-	2,306	1.4745	0.00%
2022-01-26	0	1.710	1.690	1.710	1.680	1.710	378,000	638,340	1.6887	1.483	1.466	1.483	1.457	1.483	435,821	1.4647	0.00%
2022-01-25	0	1.710	1.690	1.710	1.690	1.720	517,000	879,890	1.7019	1.483	1.466	1.483	1.466	1.492	596,083	1.4761	-0.58%
2022-01-24	0	1.720	1.710	1.720	1.710	1.730	454,000	779,420	1.7168	1.492	1.483	1.492	1.483	1.500	523,447	1.4890	-0.58%
2022-01-21	0	1.730	1.720	1.730	1.710	1.740	216,000	371,830	1.7214	1.500	1.492	1.500	1.483	1.509	249,041	1.4930	0.00%
2022-01-20	0	1.730	1.720	1.730	1.720	1.730	330,000	569,840	1.7268	1.500	1.492	1.500	1.492	1.500	380,479	1.4977	0.00%
2022-01-19	0	1.730	1.720	1.730	1.700	1.730	506,000	867,510	1.7144	1.500	1.492	1.500	1.474	1.500	583,401	1.4870	0.00%
2022-01-18	0	1.730	1.710	1.730	1.700	1.730	182,000	312,230	1.7155	1.500	1.483	1.500	1.474	1.500	209,840	1.4879	1.17%
2022-01-17	0	1.710	1.710	1.720	1.710	1.730	220,000	377,970	1.7180	1.483	1.483	1.492	1.483	1.500	253,653	1.4901	-0.58%
2022-01-14	0	1.720	1.710	1.730	1.720	1.730	230,000	396,880	1.7256	1.492	1.483	1.500	1.492	1.500	265,182	1.4966	-0.58%
2022-01-13	0	1.730	1.720	1.730	1.730	1.740	477,000	828,080	1.7360	1.500	1.492	1.500	1.500	1.509	549,965	1.5057	-0.57%
2022-01-12	0	1.740	1.740	1.750	1.720	1.750	794,000	1,379,250	1.7371	1.509	1.509	1.518	1.492	1.518	915,455	1.5066	1.16%
2022-01-11	0	1.720	1.720	1.740	1.720	1.740	448,000	773,010	1.7255	1.492	1.492	1.509	1.492	1.509	516,529	1.4965	-1.15%
2022-01-10	0	1.740	1.730	1.740	1.730	1.740	297,000	515,820	1.7368	1.509	1.500	1.509	1.500	1.509	342,431	1.5063	0.58%
2022-01-07	0	1.730	1.710	1.730	1.700	1.730	598,000	1,027,930	1.7189	1.500	1.483	1.500	1.474	1.500	689,474	1.4909	0.58%
2022-01-06	0	1.720	1.710	1.720	1.700	1.720	336,000	575,220	1.7120	1.492	1.483	1.492	1.474	1.492	387,397	1.4848	0.58%
2022-01-05	0	1.710	1.690	1.710	1.700	1.720	310,000	529,420	1.7078	1.483	1.466	1.483	1.474	1.492	357,420	1.4812	-0.58%
2022-01-04	0	1.720	1.720	1.730	1.710	1.740	385,000	662,230	1.7201	1.492	1.492	1.500	1.483	1.509	443,892	1.4919	0.58%
2022-01-03	0	1.710	1.680	1.710	1.680	1.710	9,000	15,360	1.7067	1.483	1.457	1.483	1.457	1.483	10,377	1.4802	0.00%
2021-12-31	0	1.710	1.680	1.710	-	-	0	0	-	1.483	1.457	1.483	-	-	0	-	0.00%
2021-12-30	0	1.710	1.690	1.710	-	-	0	0	-	1.483	1.466	1.483	-	-	0	-	0.00%
2021-12-29	0	1.710	1.690	1.710	-	-	0	0	-	1.483	1.466	1.483	-	-	0	-	0.00%
2021-12-28	0	1.710	1.700	1.710	1.700	1.720	194,000	331,250	1.7075	1.483	1.474	1.483	1.474	1.492	223,675	1.4809	0.00%
2021-12-24	0	1.710	1.700	1.710	1.710	1.720	73,000	124,910	1.7111	1.483	1.474	1.483	1.483	1.492	84,167	1.4841	-0.58%
2021-12-23	0	1.720	1.710	1.720	1.700	1.730	166,000	285,300	1.7187	1.492	1.483	1.492	1.474	1.500	191,392	1.4907	0.00%
2021-12-22	0	1.720	1.700	1.730	1.700	1.740	341,000	587,080	1.7216	1.492	1.474	1.500	1.474	1.509	393,161	1.4932	0.58%
2021-12-21	0	1.710	1.700	1.710	1.680	1.710	607,000	1,034,070	1.7036	1.483	1.474	1.483	1.457	1.483	699,850	1.4776	1.18%
2021-12-20	0	1.690	1.670	1.690	1.660	1.710	312,000	527,740	1.6915	1.466	1.448	1.466	1.440	1.483	359,725	1.4671	-0.59%
2021-12-17	0	1.700	1.690	1.700	1.680	1.730	614,000	1,052,540	1.7142	1.474	1.466	1.474	1.457	1.500	707,921	1.4868	0.00%
2021-12-16	0	1.700	1.690	1.700	1.670	1.700	218,000	366,380	1.6806	1.474	1.466	1.474	1.448	1.474	251,347	1.4577	0.00%
2021-12-15	0	1.700	1.690	1.700	1.680	1.710	765,000	1,304,060	1.7047	1.474	1.466	1.474	1.457	1.483	882,019	1.4785	0.59%
2021-12-14	0	1.690	1.670	1.690	1.670	1.710	405,000	680,140	1.6794	1.466	1.448	1.466	1.448	1.483	466,951	1.4566	-1.74%
2021-12-13	0	1.720	1.710	1.720	1.710	1.720	60,000	103,140	1.7190	1.492	1.483	1.492	1.483	1.492	69,178	1.4909	1.18%
2021-12-10	0	1.700	1.690	1.700	1.690	1.710	538,000	911,650	1.6945	1.474	1.466	1.474	1.466	1.483	620,296	1.4697	0.00%
2021-12-09	0	1.700	1.700	1.710	1.680	1.720	647,000	1,099,920	1.7000	1.474	1.474	1.483	1.457	1.492	745,969	1.4745	1.19%
2021-12-08	0	1.680	1.670	1.680	1.670	1.680	569,000	951,340	1.6720	1.457	1.448	1.457	1.448	1.457	656,038	1.4501	0.00%
2021-12-07	0	1.680	1.670	1.680	1.670	1.690	93,000	156,030	1.6777	1.457	1.448	1.457	1.448	1.466	107,226	1.4552	0.00%
2021-12-06	0	1.680	1.670	1.680	1.670	1.690	234,000	392,170	1.6759	1.457	1.448	1.457	1.448	1.466	269,794	1.4536	0.00%
2021-12-03	0	1.680	1.670	1.690	1.670	1.690	675,000	1,128,510	1.6719	1.457	1.448	1.466	1.448	1.466	778,252	1.4501	0.60%
2021-12-02	0	1.670	1.670	1.690	1.660	1.690	491,000	821,420	1.6730	1.448	1.448	1.466	1.440	1.466	566,106	1.4510	-1.18%
2021-12-01	0	1.690	1.680	1.690	1.670	1.690	56,000	94,220	1.6825	1.466	1.457	1.466	1.448	1.466	64,566	1.4593	0.60%
2021-11-30	0	1.680	1.670	1.680	1.670	1.700	637,000	1,071,220	1.6817	1.457	1.448	1.457	1.448	1.474	734,439	1.4586	0.60%
2021-11-29	0	1.670	1.670	1.680	1.660	1.690	1,033,000	1,717,360	1.6625	1.448	1.448	1.457	1.440	1.466	1,191,014	1.4419	0.00%
2021-11-26	0	1.670	1.660	1.670	1.670	1.720	1,781,000	2,990,970	1.6794	1.448	1.440	1.448	1.448	1.492	2,053,433	1.4566	-2.91%
2021-11-25	0	1.720	1.710	1.720	1.700	1.720	105,000	179,760	1.7120	1.492	1.483	1.492	1.474	1.492	121,061	1.4849	1.18%
2021-11-24	0	1.700	1.700	1.720	1.700	1.730	137,000	233,900	1.7073	1.474	1.474	1.492	1.474	1.500	157,956	1.4808	-0.58%
2021-11-23	0	1.710	1.710	1.720	1.700	1.720	559,000	956,300	1.7107	1.483	1.483	1.492	1.474	1.492	644,508	1.4838	-0.58%
2021-11-22	0	1.720	1.710	1.720	1.710	1.720	194,000	333,230	1.7177	1.492	1.483	1.492	1.483	1.492	223,675	1.4898	0.00%
2021-11-19	0	1.720	1.710	1.720	1.690	1.740	494,000	841,770	1.7040	1.492	1.483	1.492	1.466	1.509	569,565	1.4779	0.00%
2021-11-18	0	1.720	1.710	1.720	1.710	1.830	4,297,000	7,536,740	1.7540	1.492	1.483	1.492	1.483	1.587	4,954,295	1.5213	0.00%
2021-11-17	0	1.720	1.710	1.720	1.710	1.720	307,000	525,750	1.7125	1.492	1.483	1.492	1.483	1.492	353,961	1.4853	0.58%
2021-11-16	0	1.710	1.690	1.710	1.680	1.720	2,350,000	3,971,530	1.6900	1.483	1.466	1.483	1.457	1.492	2,709,470	1.4658	-1.72%
2021-11-15	0	1.740	1.730	1.740	1.700	1.770	525,000	903,360	1.7207	1.509	1.500	1.509	1.474	1.535	605,307	1.4924	-1.14%
2021-11-12	0	1.760	1.740	1.760	1.730	1.760	1,335,000	2,325,190	1.7417	1.526	1.509	1.526	1.500	1.526	1,539,210	1.5106	0.00%
2021-11-11	0	1.760	1.760	1.770	1.710	1.770	1,647,000	2,847,970	1.7292	1.526	1.526	1.535	1.483	1.535	1,898,935	1.4998	2.33%
2021-11-10	0	1.720	1.710	1.720	1.700	1.730	415,000	713,630	1.7196	1.492	1.483	1.492	1.474	1.500	478,481	1.4914	0.00%
2021-11-09	0	1.720	1.710	1.720	1.710	1.720	103,000	177,110	1.7195	1.492	1.483	1.492	1.483	1.492	118,756	1.4914	0.00%
2021-11-08	0	1.720	1.710	1.720	1.710	1.730	660,000	1,134,860	1.7195	1.492	1.483	1.492	1.483	1.500	760,958	1.4914	0.00%
2021-11-05	0	1.720	1.710	1.720	1.720	1.730	191,000	328,850	1.7217	1.492	1.483	1.492	1.492	1.500	220,217	1.4933	-0.58%
2021-11-04	0	1.730	1.720	1.730	1.710	1.730	367,000	634,150	1.7279	1.500	1.492	1.500	1.483	1.500	423,139	1.4987	0.58%
2021-11-03	0	1.720	1.720	1.730	1.710	1.730	272,000	467,100	1.7173	1.492	1.492	1.500	1.483	1.500	313,607	1.4894	-0.58%
2021-11-02	0	1.730	1.710	1.730	1.700	1.750	411,000	704,330	1.7137	1.500	1.483	1.500	1.474	1.518	473,869	1.4863	-1.14%
2021-11-01	0	1.750	1.750	1.760	1.710	1.760	559,000	969,110	1.7336	1.518	1.518	1.526	1.483	1.526	644,508	1.5036	-1.13%
2021-10-29	0	1.770	1.760	1.780	1.760	1.780	299,000	531,330	1.7770	1.535	1.526	1.544	1.526	1.544	344,737	1.5413	0.57%
2021-10-28	0	1.760	1.740	1.760	1.740	1.780	184,000	323,220	1.7566	1.526	1.509	1.526	1.509	1.544	212,146	1.5236	-1.68%
2021-10-27	0	1.790	1.760	1.790	1.710	1.800	399,000	703,610	1.7634	1.553	1.526	1.553	1.483	1.561	460,033	1.5295	-0.56%
2021-10-26	0	1.800	1.790	1.800	1.800	1.810	118,000	212,420	1.8002	1.561	1.553	1.561	1.561	1.570	136,050	1.5613	0.00%
2021-10-25	0	1.800	1.790	1.800	1.790	1.810	329,000	592,430	1.8007	1.561	1.553	1.561	1.553	1.570	379,326	1.5618	0.00%
2021-10-22	0	1.800	1.790	1.800	1.800	1.800	19,000	34,200	1.8000	1.561	1.553	1.561	1.561	1.561	21,906	1.5612	0.00%
2021-10-21	0	1.800	1.800	1.810	1.790	1.800	391,000	702,260	1.7961	1.561	1.561	1.570	1.553	1.561	450,810	1.5578	-0.55%
2021-10-20	0	1.810	1.800	1.810	1.790	1.810	471,000	846,800	1.7979	1.570	1.561	1.570	1.553	1.570	543,047	1.5593	0.00%
2021-10-19	0	1.810	1.800	1.810	1.790	1.830	237,000	425,870	1.7969	1.570	1.561	1.570	1.553	1.587	273,253	1.5585	-0.55%
2021-10-18	0	1.820	1.820	1.830	1.770	1.820	484,000	875,100	1.8081	1.579	1.579	1.587	1.535	1.579	558,036	1.5682	1.11%
2021-10-15	0	1.800	1.790	1.800	1.770	1.820	821,000	1,464,840	1.7842	1.561	1.553	1.561	1.535	1.579	946,585	1.5475	-1.10%
2021-10-12	0	1.820	1.810	1.820	1.800	1.830	513,000	927,410	1.8078	1.579	1.570	1.579	1.561	1.587	591,472	1.5680	-1.09%
2021-10-11	0	1.840	1.830	1.850	1.830	1.850	317,000	580,400	1.8309	1.596	1.587	1.605	1.587	1.605	365,490	1.5880	-0.54%
2021-10-08	0	1.850	1.840	1.860	1.820	1.870	724,000	1,331,890	1.8396	1.605	1.596	1.613	1.579	1.622	834,747	1.5956	1.65%
2021-10-07	0	1.820	1.790	1.820	1.780	1.820	314,000	562,430	1.7912	1.579	1.553	1.579	1.544	1.579	362,031	1.5535	-1.62%
2021-10-06	0	1.850	1.820	1.850	1.780	1.850	765,000	1,388,180	1.8146	1.605	1.579	1.605	1.544	1.605	882,019	1.5739	1.65%
2021-10-05	0	1.820	1.810	1.820	1.820	1.820	70,000	127,400	1.8200	1.579	1.570	1.579	1.579	1.579	80,708	1.5785	0.00%
2021-10-04	0	1.820	1.810	1.840	1.820	1.890	73,000	136,040	1.8636	1.579	1.570	1.596	1.579	1.639	84,167	1.6163	-1.09%
2021-09-30	0	1.840	1.830	1.840	1.830	1.840	67,000	122,710	1.8315	1.596	1.587	1.596	1.587	1.596	77,249	1.5885	1.10%
2021-09-29	0	1.820	1.820	1.840	1.820	1.830	65,000	118,400	1.8215	1.579	1.579	1.596	1.579	1.587	74,943	1.5799	-3.19%
2021-09-28	0	1.880	1.860	1.880	1.850	1.890	1,302,000	2,442,290	1.8758	1.631	1.613	1.631	1.605	1.639	1,501,162	1.6269	2.17%
2021-09-27	0	1.840	1.860	1.870	1.830	1.870	202,000	372,830	1.8457	1.596	1.613	1.622	1.587	1.622	232,899	1.6008	-1.60%
2021-09-24	0	1.870	1.850	1.870	1.850	1.900	643,000	1,200,570	1.8671	1.622	1.605	1.622	1.605	1.648	741,357	1.6194	-0.53%
2021-09-23	0	1.880	1.870	1.890	1.870	1.910	590,000	1,112,640	1.8858	1.631	1.622	1.639	1.622	1.657	680,250	1.6356	0.00%
2021-09-21	0	1.880	1.830	1.890	1.820	1.950	92,000	168,440	1.8309	1.631	1.587	1.639	1.579	1.691	106,073	1.5880	2.17%
2021-09-20	0	1.840	1.840	1.850	1.840	1.850	52,000	95,970	1.8456	1.596	1.596	1.605	1.596	1.605	59,954	1.6007	-3.16%
2021-09-17	0	1.900	1.870	1.920	1.870	1.900	67,000	126,000	1.8806	1.648	1.622	1.665	1.622	1.648	77,249	1.6311	1.06%
2021-09-16	0	1.880	1.890	1.990	1.880	1.940	264,000	505,390	1.9144	1.631	1.639	1.726	1.631	1.683	304,383	1.6604	-2.08%
2021-09-15	0	1.920	1.900	1.920	1.890	1.930	864,000	1,646,880	1.9061	1.665	1.648	1.665	1.639	1.674	996,163	1.6532	0.00%
2021-09-14	0	1.920	1.900	1.930	1.890	1.960	1,781,000	3,427,280	1.9244	1.665	1.648	1.674	1.639	1.700	2,053,433	1.6690	-2.04%
2021-09-13	0	1.960	1.940	1.960	1.880	1.990	6,725,000	13,146,860	1.9549	1.700	1.683	1.700	1.631	1.726	7,753,697	1.6956	4.26%
2021-09-10	0	1.880	1.850	1.880	1.840	1.890	3,073,000	5,746,450	1.8700	1.631	1.605	1.631	1.596	1.639	3,543,065	1.6219	2.17%
2021-09-09	0	1.840	1.830	1.840	1.800	1.910	7,378,000	13,545,650	1.8360	1.596	1.587	1.596	1.561	1.657	8,506,584	1.5924	-1.08%
2021-09-08	0	1.860	1.850	1.860	1.850	1.890	2,797,000	5,208,790	1.8623	1.613	1.605	1.613	1.605	1.639	3,224,846	1.6152	-1.06%
2021-09-07	0	1.880	1.870	1.880	1.870	1.930	3,055,000	5,767,580	1.8879	1.631	1.622	1.631	1.622	1.674	3,522,312	1.6374	-2.08%
2021-09-06	0	1.920	1.910	1.920	1.870	1.990	6,753,000	13,132,390	1.9447	1.665	1.657	1.665	1.622	1.726	7,785,980	1.6867	3.78%
2021-09-03	0	1.850	1.850	1.860	1.840	2.010	5,714,000	10,903,670	1.9082	1.605	1.605	1.613	1.596	1.743	6,588,048	1.6551	0.54%
2021-09-02	0	1.840	1.840	1.850	1.800	1.850	500,000	917,140	1.8343	1.596	1.596	1.605	1.561	1.605	576,483	1.5909	1.66%
2021-09-01	0	1.810	1.780	1.810	1.780	1.810	378,000	676,070	1.7885	1.570	1.544	1.570	1.544	1.570	435,821	1.5513	0.56%
2021-08-31	0	1.800	1.790	1.810	1.770	1.810	531,000	954,140	1.7969	1.561	1.553	1.570	1.535	1.570	612,225	1.5585	0.56%
2021-08-30	0	1.790	1.780	1.810	1.790	1.820	79,000	143,040	1.8106	1.553	1.544	1.570	1.553	1.579	91,084	1.5704	-0.56%
2021-08-27	0	1.800	1.780	1.800	1.780	1.800	145,000	260,740	1.7982	1.561	1.544	1.561	1.544	1.561	167,180	1.5596	0.56%
2021-08-26	0	1.790	1.780	1.790	1.780	1.810	251,000	451,110	1.7973	1.553	1.544	1.553	1.544	1.570	289,394	1.5588	1.13%
2021-08-25	0	1.770	1.760	1.770	1.760	1.780	170,000	300,600	1.7682	1.535	1.526	1.535	1.526	1.544	196,004	1.5336	-1.12%
2021-08-24	0	1.790	1.770	1.790	1.760	1.800	841,000	1,502,880	1.7870	1.553	1.535	1.553	1.526	1.561	969,645	1.5499	2.29%
2021-08-23	0	1.750	1.740	1.760	1.730	1.770	41,000	71,210	1.7368	1.518	1.509	1.526	1.500	1.535	47,272	1.5064	1.16%
2021-08-20	0	1.730	1.720	1.730	1.700	1.770	217,000	372,160	1.7150	1.500	1.492	1.500	1.474	1.535	250,194	1.4875	0.58%
2021-08-19	0	1.720	1.720	1.760	1.700	1.800	575,000	992,420	1.7259	1.492	1.492	1.526	1.474	1.561	662,956	1.4970	-4.44%
2021-08-18	0	1.800	1.790	1.830	1.800	1.840	335,000	604,700	1.8051	1.561	1.553	1.587	1.561	1.596	386,244	1.5656	-0.55%
2021-08-17	0	1.810	1.790	1.830	1.810	1.880	752,000	1,380,640	1.8360	1.570	1.553	1.587	1.570	1.631	867,031	1.5924	1.12%
2021-08-16	0	1.790	1.770	1.790	1.770	1.800	22,000	39,200	1.7818	1.553	1.535	1.553	1.535	1.561	25,365	1.5454	0.00%
2021-08-13	0	1.790	1.780	1.790	1.790	1.800	21,000	37,610	1.7910	1.553	1.544	1.553	1.553	1.561	24,212	1.5533	0.00%
2021-08-12	0	1.790	1.760	1.790	1.780	1.790	56,000	99,910	1.7841	1.553	1.526	1.553	1.544	1.553	64,566	1.5474	0.56%
2021-08-11	0	1.780	1.770	1.780	1.770	1.780	94,000	166,400	1.7702	1.544	1.535	1.544	1.535	1.544	108,379	1.5354	0.56%
2021-08-10	0	1.770	1.750	1.770	1.740	1.770	182,000	320,300	1.7599	1.535	1.518	1.535	1.509	1.535	209,840	1.5264	0.00%
2021-08-09	0	1.770	1.750	1.770	1.760	1.770	77,000	136,210	1.7690	1.535	1.518	1.535	1.526	1.535	88,778	1.5343	0.57%
2021-08-06	0	1.760	1.750	1.760	1.750	1.760	44,000	77,190	1.7543	1.526	1.518	1.526	1.518	1.526	50,731	1.5216	0.00%
2021-08-05	0	1.760	1.750	1.760	1.730	1.760	133,000	231,020	1.7370	1.526	1.518	1.526	1.500	1.526	153,344	1.5065	0.00%
2021-08-04	0	1.760	1.750	1.770	1.760	1.760	80,000	140,790	1.7599	1.526	1.518	1.535	1.526	1.526	92,237	1.5264	0.57%
2021-08-03	0	1.750	1.730	1.750	1.730	1.760	115,000	200,640	1.7447	1.518	1.500	1.518	1.500	1.526	132,591	1.5132	0.00%
2021-08-02	0	1.750	1.720	1.760	1.700	1.780	719,000	1,247,340	1.7348	1.518	1.492	1.526	1.474	1.544	828,983	1.5047	1.16%
2021-07-30	0	1.730	1.700	1.730	1.700	1.730	224,000	384,660	1.7172	1.500	1.474	1.500	1.474	1.500	258,264	1.4894	0.58%
2021-07-29	0	1.720	1.700	1.720	1.710	1.730	262,000	452,210	1.7260	1.492	1.474	1.492	1.483	1.500	302,077	1.4970	0.58%
2021-07-28	0	1.710	1.700	1.710	1.690	1.740	193,000	329,130	1.7053	1.483	1.474	1.483	1.466	1.509	222,522	1.4791	-1.16%
2021-07-27	0	1.730	1.690	1.730	1.640	1.810	938,000	1,646,580	1.7554	1.500	1.466	1.500	1.422	1.570	1,081,482	1.5225	-3.35%
2021-07-26	0	1.790	1.770	1.790	1.780	1.860	846,000	1,524,390	1.8019	1.553	1.535	1.553	1.544	1.613	975,409	1.5628	-3.76%
2021-07-23	0	1.860	1.840	1.860	1.830	1.860	708,000	1,305,530	1.8440	1.613	1.596	1.613	1.587	1.613	816,300	1.5993	-0.53%
2021-07-22	0	1.870	1.850	1.880	1.850	1.900	570,000	1,063,030	1.8650	1.622	1.605	1.631	1.605	1.648	657,191	1.6175	-1.58%
2021-07-21	0	1.900	1.880	1.900	1.840	1.940	1,640,000	3,108,930	1.8957	1.648	1.631	1.648	1.596	1.683	1,890,864	1.6442	3.26%
2021-07-20	0	1.840	1.840	1.860	1.830	1.920	1,457,000	2,698,770	1.8523	1.596	1.596	1.613	1.587	1.665	1,679,872	1.6065	-4.17%
2021-07-19	0	1.920	1.900	1.920	1.900	1.920	333,000	635,810	1.9093	1.665	1.648	1.665	1.648	1.665	383,938	1.6560	0.00%
2021-07-16	0	1.920	1.910	1.930	1.910	1.950	646,000	1,241,100	1.9212	1.665	1.657	1.674	1.657	1.691	744,816	1.6663	0.00%
2021-07-15	0	1.920	1.920	1.930	1.920	1.940	800,000	1,547,600	1.9345	1.665	1.665	1.674	1.665	1.683	922,373	1.6778	-1.03%
2021-07-14	0	1.940	1.930	1.940	1.940	1.960	297,000	576,240	1.9402	1.683	1.674	1.683	1.683	1.700	342,431	1.6828	-1.02%
2021-07-13	0	1.960	1.940	1.960	1.940	1.960	660,000	1,288,960	1.9530	1.700	1.683	1.700	1.683	1.700	760,958	1.6939	0.00%
2021-07-12	0	1.960	1.940	1.970	1.940	1.960	759,000	1,481,680	1.9521	1.700	1.683	1.709	1.683	1.700	875,101	1.6932	0.00%
2021-07-09	0	1.960	1.950	1.960	1.950	1.970	959,000	1,877,950	1.9582	1.700	1.691	1.700	1.691	1.709	1,105,695	1.6984	0.00%
2021-07-08	0	1.960	1.960	1.970	1.950	2.000	325,000	639,870	1.9688	1.700	1.700	1.709	1.691	1.735	374,714	1.7076	-2.00%
2021-07-07	0	2.000	1.980	2.000	1.970	2.000	571,000	1,134,390	1.9867	1.735	1.717	1.735	1.709	1.735	658,344	1.7231	-0.50%
2021-07-06	0	2.010	2.000	2.010	2.000	2.020	428,000	859,850	2.0090	1.743	1.735	1.743	1.735	1.752	493,470	1.7425	-0.50%
2021-07-05	0	2.020	2.010	2.030	2.000	2.040	886,000	1,784,790	2.0144	1.752	1.743	1.761	1.735	1.769	1,021,528	1.7472	0.00%
2021-07-02	0	2.020	2.020	2.030	2.020	2.050	239,000	484,560	2.0274	1.752	1.752	1.761	1.752	1.778	275,559	1.7585	-1.94%
2021-06-30	0	2.060	2.050	2.060	2.030	2.060	199,000	407,720	2.0488	1.787	1.778	1.787	1.761	1.787	229,440	1.7770	0.00%
2021-06-29	0	2.060	2.050	2.060	2.060	2.080	49,000	101,120	2.0637	1.787	1.778	1.787	1.787	1.804	56,495	1.7899	-0.96%
2021-06-28	0	2.080	2.070	2.080	2.050	2.080	34,000	69,960	2.0576	1.804	1.795	1.804	1.778	1.804	39,201	1.7847	0.48%
2021-06-25	0	2.070	2.060	2.070	2.050	2.070	69,000	142,630	2.0671	1.795	1.787	1.795	1.778	1.795	79,555	1.7929	0.00%
2021-06-24	0	2.070	2.060	2.070	2.050	2.080	107,000	219,720	2.0535	1.795	1.787	1.795	1.778	1.804	123,367	1.7810	-0.48%
2021-06-23	0	2.080	2.070	2.080	2.060	2.090	12,000	24,990	2.0825	1.804	1.795	1.804	1.787	1.813	13,836	1.8062	0.00%
2021-06-22	0	2.080	2.070	2.080	2.080	2.080	67,000	139,360	2.0800	1.804	1.795	1.804	1.804	1.804	77,249	1.8040	1.79%
2021-06-21	0	2.110	2.110	2.130	2.110	2.110	105,000	221,550	2.1100	1.772	1.772	1.789	1.772	1.772	125,010	1.7723	0.48%
2021-06-18	0	2.100	2.100	2.110	2.090	2.100	43,000	90,290	2.0998	1.764	1.764	1.772	1.755	1.764	51,195	1.7637	0.00%
2021-06-17	0	2.100	2.100	2.110	2.090	2.110	238,000	498,040	2.0926	1.764	1.764	1.772	1.755	1.772	283,357	1.7576	0.00%
2021-06-16	0	2.100	2.090	2.110	2.090	2.110	51,000	107,040	2.0988	1.764	1.755	1.772	1.755	1.772	60,719	1.7629	-0.47%
2021-06-15	0	2.110	2.100	2.110	2.100	2.110	176,000	369,630	2.1002	1.772	1.764	1.772	1.764	1.772	209,541	1.7640	-0.47%
2021-06-11	0	2.120	2.100	2.120	2.090	2.120	294,000	617,780	2.1013	1.781	1.764	1.781	1.755	1.781	350,029	1.7649	0.00%
2021-06-10	0	2.120	2.120	2.130	2.100	2.120	284,000	600,040	2.1128	1.781	1.781	1.789	1.764	1.781	338,123	1.7746	-0.47%
2021-06-09	0	2.130	2.130	2.150	2.100	2.130	293,000	619,070	2.1129	1.789	1.789	1.806	1.764	1.789	348,838	1.7747	-0.47%
2021-06-08	0	2.140	2.130	2.140	2.130	2.150	211,000	451,840	2.1414	1.797	1.789	1.797	1.789	1.806	251,211	1.7986	0.00%
2021-06-07	0	2.140	2.130	2.140	2.130	2.150	65,000	139,700	2.1492	1.797	1.789	1.797	1.789	1.806	77,387	1.8052	-0.47%
2021-06-04	0	2.150	2.140	2.150	2.120	2.160	506,000	1,080,080	2.1345	1.806	1.797	1.806	1.781	1.814	602,430	1.7929	-0.46%
2021-06-03	0	2.160	2.150	2.160	2.140	2.270	2,475,000	5,449,030	2.2016	1.814	1.806	1.814	1.797	1.907	2,946,670	1.8492	1.41%
2021-06-02	0	2.130	2.110	2.130	2.100	2.140	108,000	228,870	2.1192	1.789	1.772	1.789	1.764	1.797	128,582	1.7800	0.00%
2021-06-01	0	2.130	2.120	2.130	2.100	2.130	117,000	247,870	2.1185	1.789	1.781	1.789	1.764	1.789	139,297	1.7794	0.47%
2021-05-31	0	2.120	2.110	2.120	2.120	2.120	10,000	21,200	2.1200	1.781	1.772	1.781	1.781	1.781	11,906	1.7807	-0.47%
2021-05-28	0	2.130	2.110	2.130	2.110	2.130	168,000	355,140	2.1139	1.789	1.772	1.789	1.772	1.789	200,016	1.7756	0.95%
2021-05-27	0	2.110	2.110	2.130	2.100	2.120	454,000	955,590	2.1048	1.772	1.772	1.789	1.764	1.781	540,520	1.7679	-1.40%
2021-05-26	0	2.140	2.130	2.140	2.120	2.130	97,000	206,320	2.1270	1.797	1.789	1.797	1.781	1.789	115,486	1.7865	0.94%
2021-05-25	0	2.120	2.100	2.120	2.090	2.120	204,000	429,280	2.1043	1.781	1.764	1.781	1.755	1.781	242,877	1.7675	0.47%
2021-05-24	0	2.110	2.090	2.110	2.090	2.110	216,000	454,070	2.1022	1.772	1.755	1.772	1.755	1.772	257,164	1.7657	0.00%
2021-05-21	0	2.110	2.100	2.120	2.090	2.110	134,000	282,140	2.1055	1.772	1.764	1.781	1.755	1.772	159,537	1.7685	0.48%
2021-05-20	0	2.100	2.090	2.110	2.090	2.110	195,000	409,320	2.0991	1.764	1.755	1.772	1.755	1.772	232,162	1.7631	-0.94%
2021-05-18	0	2.120	2.100	2.120	2.100	2.120	122,000	256,600	2.1033	1.781	1.764	1.781	1.764	1.781	145,250	1.7666	0.00%
2021-05-17	0	2.120	2.100	2.120	2.090	2.120	253,000	532,750	2.1057	1.781	1.764	1.781	1.755	1.781	301,215	1.7687	0.00%
2021-05-14	0	2.120	2.090	2.120	2.090	2.120	608,000	1,272,880	2.0936	1.781	1.755	1.781	1.755	1.781	723,869	1.7584	0.00%
2021-05-13	0	2.120	2.110	2.120	2.090	2.120	1,065,000	2,232,270	2.0960	1.781	1.772	1.781	1.755	1.781	1,267,961	1.7605	-0.47%
2021-05-12	0	2.130	2.110	2.130	2.100	2.130	310,000	653,920	2.1094	1.789	1.772	1.789	1.764	1.789	369,078	1.7718	-0.47%
2021-05-11	0	2.140	2.140	2.150	2.100	2.140	293,000	620,860	2.1190	1.797	1.797	1.806	1.764	1.797	348,838	1.7798	0.00%
2021-05-10	0	2.140	2.110	2.140	2.110	2.160	483,000	1,024,370	2.1208	1.797	1.772	1.797	1.772	1.814	575,047	1.7814	-0.93%
2021-05-07	0	2.160	2.130	2.160	2.130	2.200	233,000	503,800	2.1622	1.814	1.789	1.814	1.789	1.848	277,404	1.8161	0.47%
2021-05-06	0	2.150	2.140	2.150	2.130	2.150	138,000	294,690	2.1354	1.806	1.797	1.806	1.789	1.806	164,299	1.7936	0.00%
2021-05-05	0	2.150	2.110	2.150	-	-	0	0	-	1.806	1.772	1.806	-	-	0	-	-0.46%
2021-05-04	0	2.160	2.110	2.160	2.130	2.160	8,000	17,200	2.1500	1.814	1.772	1.814	1.789	1.814	9,525	1.8059	0.47%
2021-05-03	0	2.150	2.130	2.170	-	-	0	0	-	1.806	1.789	1.823	-	-	0	-	0.00%
2021-04-30	0	2.150	2.130	2.170	-	-	0	0	-	1.806	1.789	1.823	-	-	0	-	0.00%
2021-04-29	0	2.150	2.090	2.150	-	-	0	0	-	1.806	1.755	1.806	-	-	0	-	0.00%
2021-04-28	0	2.150	2.130	2.150	2.130	2.160	119,000	255,080	2.1435	1.806	1.789	1.806	1.789	1.814	141,678	1.8004	0.00%
2021-04-27	0	2.150	2.140	2.150	2.150	2.160	97,000	208,590	2.1504	1.806	1.797	1.806	1.806	1.814	115,486	1.8062	-0.46%
2021-04-26	0	2.160	2.140	2.160	2.150	2.180	72,000	155,570	2.1607	1.814	1.797	1.814	1.806	1.831	85,721	1.8148	-0.92%
2021-04-23	0	2.180	2.150	2.180	2.160	2.180	109,000	235,680	2.1622	1.831	1.806	1.831	1.814	1.831	129,773	1.8161	0.46%
2021-04-22	0	2.170	2.160	2.170	2.160	2.200	60,000	130,180	2.1697	1.823	1.814	1.823	1.814	1.848	71,434	1.8224	-0.46%
2021-04-21	0	2.180	2.160	2.180	2.160	2.190	119,000	257,530	2.1641	1.831	1.814	1.831	1.814	1.839	141,678	1.8177	-0.91%
2021-04-20	0	2.200	2.180	2.200	2.190	2.200	33,000	72,380	2.1933	1.848	1.831	1.848	1.839	1.848	39,289	1.8422	0.46%
2021-04-19	0	2.190	2.180	2.190	2.180	2.200	76,000	166,240	2.1874	1.839	1.831	1.839	1.831	1.848	90,484	1.8372	0.00%
2021-04-16	0	2.190	2.180	2.190	2.160	2.210	331,000	727,480	2.1978	1.839	1.831	1.839	1.814	1.856	394,080	1.8460	0.46%
2021-04-15	0	2.180	2.150	2.180	2.150	2.190	299,000	652,110	2.1810	1.831	1.806	1.831	1.806	1.839	355,982	1.8319	0.46%
2021-04-14	0	2.170	2.170	2.180	2.140	2.170	416,000	894,170	2.1494	1.823	1.823	1.831	1.797	1.823	495,279	1.8054	0.00%
2021-04-13	0	2.170	2.160	2.180	2.160	2.180	28,000	60,710	2.1682	1.823	1.814	1.831	1.814	1.831	33,336	1.8212	-0.46%
2021-04-12	0	2.180	2.160	2.180	2.150	2.190	60,000	129,910	2.1652	1.831	1.814	1.831	1.806	1.839	71,434	1.8186	-0.46%
2021-04-09	0	2.190	2.180	2.190	2.180	2.190	59,000	129,200	2.1898	1.839	1.831	1.839	1.831	1.839	70,244	1.8393	-0.45%
2021-04-08	0	2.200	2.190	2.200	2.170	2.200	15,000	32,890	2.1927	1.848	1.839	1.848	1.823	1.848	17,859	1.8417	0.46%
2021-04-07	0	2.190	2.190	2.200	2.180	2.200	390,000	851,920	2.1844	1.839	1.839	1.848	1.831	1.848	464,324	1.8348	-0.90%
2021-04-01	0	2.210	2.180	2.210	2.160	2.210	147,000	320,170	2.1780	1.856	1.831	1.856	1.814	1.856	175,014	1.8294	0.00%
2021-03-31	0	2.210	2.200	2.210	2.190	2.210	143,000	315,380	2.2055	1.856	1.848	1.856	1.839	1.856	170,252	1.8524	0.00%
2021-03-30	0	2.210	2.190	2.210	2.190	2.210	54,000	118,720	2.1985	1.856	1.839	1.856	1.839	1.856	64,291	1.8466	-0.45%
2021-03-29	0	2.220	2.200	2.230	2.200	2.240	2,217,000	4,913,810	2.2164	1.865	1.848	1.873	1.848	1.881	2,639,502	1.8616	0.91%
2021-03-26	0	2.200	2.190	2.200	2.160	2.220	541,000	1,191,000	2.2015	1.848	1.839	1.848	1.814	1.865	644,100	1.8491	0.46%
2021-03-25	0	2.190	2.180	2.190	2.170	2.220	200,000	440,730	2.2037	1.839	1.831	1.839	1.823	1.865	238,115	1.8509	0.00%
2021-03-24	0	2.190	2.170	2.190	2.170	2.190	50,000	109,000	2.1800	1.839	1.823	1.839	1.823	1.839	59,529	1.8311	0.00%
2021-03-23	0	2.190	2.160	2.190	2.150	2.210	266,000	580,850	2.1836	1.839	1.814	1.839	1.806	1.856	316,693	1.8341	0.92%
2021-03-22	0	2.170	2.160	2.170	2.140	2.180	140,000	303,220	2.1659	1.823	1.814	1.823	1.797	1.831	166,680	1.8192	0.46%
2021-03-19	0	2.160	2.150	2.160	2.120	2.170	278,000	594,700	2.1392	1.814	1.806	1.814	1.781	1.823	330,979	1.7968	-0.92%
2021-03-18	0	2.180	2.170	2.180	2.160	2.190	145,000	315,790	2.1779	1.831	1.823	1.831	1.814	1.839	172,633	1.8293	-0.46%
2021-03-17	0	2.190	2.170	2.190	2.150	2.190	39,000	84,780	2.1738	1.839	1.823	1.839	1.806	1.839	46,432	1.8259	0.46%
2021-03-16	0	2.180	2.170	2.180	2.160	2.180	47,000	101,880	2.1677	1.831	1.823	1.831	1.814	1.831	55,957	1.8207	0.00%
2021-03-15	0	2.180	2.140	2.180	2.130	2.210	638,000	1,376,690	2.1578	1.831	1.797	1.831	1.789	1.856	759,586	1.8124	-0.91%
2021-03-12	0	2.200	2.180	2.200	2.160	2.220	1,104,000	2,409,830	2.1828	1.848	1.831	1.848	1.814	1.865	1,314,393	1.8334	0.92%
2021-03-11	0	2.180	2.170	2.180	2.150	2.190	146,000	316,860	2.1703	1.831	1.823	1.831	1.806	1.839	173,824	1.8229	0.46%
2021-03-10	0	2.170	2.160	2.170	2.170	2.170	20,000	43,400	2.1700	1.823	1.814	1.823	1.823	1.823	23,811	1.8227	0.00%
2021-03-09	0	2.170	2.150	2.170	2.150	2.180	121,000	261,840	2.1640	1.823	1.806	1.823	1.806	1.831	144,059	1.8176	-0.46%
2021-03-08	0	2.180	2.180	2.200	2.180	2.210	137,000	301,060	2.1975	1.831	1.831	1.848	1.831	1.856	163,109	1.8458	-0.46%
2021-03-05	0	2.190	2.180	2.190	2.170	2.200	332,000	721,620	2.1736	1.839	1.831	1.839	1.823	1.848	395,270	1.8256	0.00%
2021-03-04	0	2.190	2.190	2.200	2.180	2.200	36,000	78,640	2.1844	1.839	1.839	1.848	1.831	1.848	42,861	1.8348	-0.45%
2021-03-03	0	2.200	2.190	2.200	2.180	2.200	174,000	380,640	2.1876	1.848	1.839	1.848	1.831	1.848	207,160	1.8374	0.92%
2021-03-02	0	2.180	2.170	2.180	2.170	2.190	94,000	204,500	2.1755	1.831	1.823	1.831	1.823	1.839	111,914	1.8273	-0.91%
2021-03-01	0	2.200	2.200	2.210	2.180	2.220	74,000	162,380	2.1943	1.848	1.848	1.856	1.831	1.865	88,102	1.8431	0.46%
2021-02-26	0	2.190	2.170	2.190	2.170	2.190	513,000	1,121,120	2.1854	1.839	1.823	1.839	1.823	1.839	610,764	1.8356	-0.45%
2021-02-25	0	2.200	2.190	2.200	2.180	2.210	792,000	1,743,810	2.2018	1.848	1.839	1.848	1.831	1.856	942,934	1.8493	1.38%
2021-02-24	0	2.170	2.170	2.180	2.160	2.210	415,000	907,070	2.1857	1.823	1.823	1.831	1.814	1.856	494,088	1.8358	-1.81%
2021-02-23	0	2.210	2.210	2.220	2.200	2.250	352,000	779,030	2.2132	1.856	1.856	1.865	1.848	1.890	419,082	1.8589	-1.34%
2021-02-22	0	2.240	2.230	2.240	2.200	2.250	1,736,000	3,869,400	2.2289	1.881	1.873	1.881	1.848	1.890	2,066,836	1.8721	1.82%
2021-02-19	0	2.200	2.180	2.200	2.130	2.210	1,265,000	2,770,390	2.1900	1.848	1.831	1.848	1.789	1.856	1,506,076	1.8395	1.85%
2021-02-18	0	2.160	2.150	2.160	2.120	2.180	597,000	1,280,530	2.1449	1.814	1.806	1.814	1.781	1.831	710,772	1.8016	-0.46%
2021-02-17	0	2.170	2.150	2.190	2.130	2.170	16,000	34,540	2.1588	1.823	1.806	1.839	1.789	1.823	19,049	1.8132	0.46%
2021-02-16	0	2.160	2.120	2.180	2.160	2.180	101,000	219,400	2.1723	1.814	1.781	1.831	1.814	1.831	120,248	1.8246	-0.92%
2021-02-11	0	2.180	2.180	2.190	-	-	0	0	-	1.831	1.831	1.839	-	-	0	-	3.32%
2021-02-10	0	2.110	2.110	2.190	-	-	0	0	-	1.772	1.772	1.839	-	-	0	-	0.96%
2021-02-09	0	2.090	2.080	2.090	2.090	2.130	60,000	125,870	2.0978	1.755	1.747	1.755	1.755	1.789	71,434	1.7620	-2.34%
2021-02-08	0	2.140	2.130	2.150	2.130	2.160	71,000	152,430	2.1469	1.797	1.789	1.806	1.789	1.814	84,531	1.8032	0.47%
2021-02-05	0	2.130	2.130	2.150	2.130	2.140	25,000	53,500	2.1400	1.789	1.789	1.806	1.789	1.797	29,764	1.7975	0.00%
2021-02-04	0	2.130	2.120	2.130	2.110	2.160	443,000	944,870	2.1329	1.789	1.781	1.789	1.772	1.814	527,424	1.7915	0.00%
2021-02-03	0	2.130	2.130	2.150	2.130	2.150	396,000	846,350	2.1372	1.789	1.789	1.806	1.789	1.806	471,467	1.7951	-1.39%
2021-02-02	0	2.160	2.120	2.160	2.120	2.170	339,000	724,640	2.1376	1.814	1.781	1.814	1.781	1.823	403,604	1.7954	0.93%
2021-02-01	0	2.140	2.140	2.160	2.140	2.160	27,000	58,240	2.1570	1.797	1.797	1.814	1.797	1.814	32,145	1.8118	-0.93%
2021-01-29	0	2.160	2.130	2.170	2.130	2.180	147,000	316,000	2.1497	1.814	1.789	1.823	1.789	1.831	175,014	1.8056	0.00%
2021-01-28	0	2.160	2.140	2.160	2.150	2.180	106,000	229,950	2.1693	1.814	1.797	1.814	1.806	1.831	126,201	1.8221	-0.46%
2021-01-27	0	2.170	2.170	2.180	2.140	2.180	211,000	457,660	2.1690	1.823	1.823	1.831	1.797	1.831	251,211	1.8218	0.93%
2021-01-26	0	2.150	2.150	2.180	2.150	2.200	495,000	1,073,420	2.1685	1.806	1.806	1.831	1.806	1.848	589,334	1.8214	-0.46%
2021-01-25	0	2.160	2.160	2.170	2.140	2.210	975,000	2,102,960	2.1569	1.814	1.814	1.823	1.797	1.856	1,160,809	1.8116	-1.82%
2021-01-22	0	2.200	2.200	2.220	2.180	2.250	370,000	818,820	2.2130	1.848	1.848	1.865	1.831	1.890	440,512	1.8588	-2.65%
2021-01-21	0	2.260	2.230	2.260	2.210	2.270	1,393,000	3,131,340	2.2479	1.898	1.873	1.898	1.856	1.907	1,658,469	1.8881	0.44%
2021-01-20	0	2.250	2.240	2.260	2.240	2.280	1,095,000	2,474,810	2.2601	1.890	1.881	1.898	1.881	1.915	1,303,678	1.8983	0.00%
2021-01-19	0	2.250	2.250	2.260	2.230	2.260	598,000	1,343,670	2.2469	1.890	1.890	1.898	1.873	1.898	711,963	1.8873	0.90%
2021-01-18	0	2.230	2.220	2.240	2.210	2.240	230,000	510,400	2.2191	1.873	1.865	1.881	1.856	1.881	273,832	1.8639	-0.45%
2021-01-15	0	2.240	2.200	2.240	2.220	2.250	102,000	228,000	2.2353	1.881	1.848	1.881	1.865	1.890	121,439	1.8775	0.45%
2021-01-14	0	2.230	2.200	2.240	2.200	2.230	68,000	150,870	2.2187	1.873	1.848	1.881	1.848	1.873	80,959	1.8635	0.00%
2021-01-13	0	2.230	2.210	2.240	2.150	2.240	243,000	534,130	2.1981	1.873	1.856	1.881	1.806	1.881	289,309	1.8462	1.83%
2021-01-12	0	2.190	2.160	2.190	2.160	2.190	156,000	341,420	2.1886	1.839	1.814	1.839	1.814	1.839	185,729	1.8383	2.34%
2021-01-11	0	2.140	2.140	2.180	2.140	2.180	200,000	433,040	2.1652	1.797	1.797	1.831	1.797	1.831	238,115	1.8186	-0.93%
2021-01-08	0	2.160	2.170	2.180	2.140	2.200	251,000	539,670	2.1501	1.814	1.823	1.831	1.797	1.848	298,834	1.8059	-0.92%
2021-01-07	0	2.180	2.180	2.190	2.170	2.180	6,000	13,080	2.1800	1.831	1.831	1.839	1.823	1.831	7,143	1.8311	-0.91%
2021-01-06	0	2.200	2.180	2.200	2.180	2.210	100,000	219,430	2.1943	1.848	1.831	1.848	1.831	1.856	119,057	1.8431	1.85%
2021-01-05	0	2.160	2.160	2.220	2.150	2.210	284,000	617,430	2.1740	1.814	1.814	1.865	1.806	1.856	338,123	1.8261	-3.57%
2021-01-04	0	2.240	2.200	2.240	2.150	2.240	55,000	121,430	2.2078	1.881	1.848	1.881	1.806	1.881	65,482	1.8544	0.00%
2020-12-31	0	2.240	2.210	2.240	2.210	2.240	8,000	17,890	2.2363	1.881	1.856	1.881	1.856	1.881	9,525	1.8783	0.00%
2020-12-30	0	2.240	2.210	2.240	2.210	2.250	64,000	143,890	2.2483	1.881	1.856	1.881	1.856	1.890	76,197	1.8884	1.36%
2020-12-29	0	2.210	2.210	2.230	2.200	2.250	147,000	325,580	2.2148	1.856	1.856	1.873	1.848	1.890	175,014	1.8603	-1.78%
2020-12-28	0	2.250	2.210	2.250	2.190	2.250	193,000	430,480	2.2305	1.890	1.856	1.890	1.839	1.890	229,781	1.8734	2.27%
2020-12-24	0	2.200	2.160	2.220	2.150	2.200	55,000	119,810	2.1784	1.848	1.814	1.865	1.806	1.848	65,482	1.8297	0.46%
2020-12-23	0	2.190	2.160	2.200	2.160	2.210	100,000	216,850	2.1685	1.839	1.814	1.848	1.814	1.856	119,057	1.8214	-0.90%
2020-12-22	0	2.210	2.170	2.220	2.170	2.210	24,000	52,250	2.1771	1.856	1.823	1.865	1.823	1.856	28,574	1.8286	-0.90%
2020-12-21	0	2.230	2.180	2.240	2.200	2.250	33,000	72,870	2.2082	1.873	1.831	1.881	1.848	1.890	39,289	1.8547	-0.45%
2020-12-18	0	2.240	2.200	2.240	2.180	2.240	266,000	587,500	2.2086	1.881	1.848	1.881	1.831	1.881	316,693	1.8551	1.82%
2020-12-17	0	2.200	2.180	2.200	2.190	2.200	15,000	32,880	2.1920	1.848	1.831	1.848	1.839	1.848	17,859	1.8411	0.00%
2020-12-16	0	2.200	2.190	2.250	2.200	2.320	122,000	269,120	2.2059	1.848	1.839	1.890	1.848	1.949	145,250	1.8528	-3.51%
2020-12-15	0	2.280	2.170	2.270	2.120	2.290	704,000	1,550,840	2.2029	1.915	1.823	1.907	1.781	1.923	838,164	1.8503	5.56%
2020-12-14	0	2.160	2.150	2.160	2.130	2.170	57,000	122,540	2.1498	1.814	1.806	1.814	1.789	1.823	67,863	1.8057	0.00%
2020-12-11	0	2.160	2.130	2.160	2.110	2.190	393,000	842,140	2.1428	1.814	1.789	1.814	1.772	1.839	467,895	1.7998	0.00%
2020-12-10	0	2.160	2.160	2.180	2.160	2.190	118,000	255,560	2.1658	1.814	1.814	1.831	1.814	1.839	140,488	1.8191	-0.92%
2020-12-09	0	2.180	2.170	2.190	2.170	2.210	451,000	980,950	2.1751	1.831	1.823	1.839	1.823	1.856	536,949	1.8269	-2.68%
2020-12-08	0	2.240	2.200	2.240	2.230	2.240	119,000	265,820	2.2338	1.881	1.848	1.881	1.873	1.881	141,678	1.8762	0.90%
2020-12-07	0	2.220	2.200	2.230	2.190	2.230	20,000	44,110	2.2055	1.865	1.848	1.873	1.839	1.873	23,811	1.8525	0.00%
2020-12-04	0	2.220	2.210	2.220	2.210	2.220	7,000	15,480	2.2114	1.865	1.856	1.865	1.856	1.865	8,334	1.8574	0.00%
2020-12-03	0	2.220	2.220	2.230	2.200	2.240	101,000	224,360	2.2214	1.865	1.865	1.873	1.848	1.881	120,248	1.8658	0.91%
2020-12-02	0	2.200	2.200	2.230	2.180	2.230	552,000	1,216,680	2.2041	1.848	1.848	1.873	1.831	1.873	657,197	1.8513	-1.79%
2020-12-01	0	2.240	2.230	2.240	2.210	2.250	164,000	364,660	2.2235	1.881	1.873	1.881	1.856	1.890	195,254	1.8676	0.90%
2020-11-30	0	2.220	2.220	2.240	2.220	2.250	125,000	278,020	2.2242	1.865	1.865	1.881	1.865	1.890	148,822	1.8681	0.00%
2020-11-27	0	2.220	2.220	2.240	2.190	2.250	187,000	414,230	2.2151	1.865	1.865	1.881	1.839	1.890	222,637	1.8606	-0.89%
2020-11-26	0	2.240	2.210	2.240	2.210	2.240	7,000	15,600	2.2286	1.881	1.856	1.881	1.856	1.881	8,334	1.8718	0.00%
2020-11-25	0	2.240	2.210	2.240	2.210	2.250	3,000	6,700	2.2333	1.881	1.856	1.881	1.856	1.890	3,572	1.8758	1.82%
2020-11-24	0	2.200	2.200	2.230	2.200	2.240	341,000	754,330	2.2121	1.848	1.848	1.873	1.848	1.881	405,986	1.8580	-2.22%
2020-11-23	0	2.250	2.240	2.260	2.210	2.250	60,000	134,240	2.2373	1.890	1.881	1.898	1.856	1.890	71,434	1.8792	1.35%
2020-11-20	0	2.220	2.210	2.240	2.200	2.240	374,000	826,020	2.2086	1.865	1.856	1.881	1.848	1.881	445,275	1.8551	-1.33%
2020-11-19	0	2.250	2.230	2.250	2.200	2.250	263,000	586,730	2.2309	1.890	1.873	1.890	1.848	1.890	313,121	1.8738	1.35%
2020-11-18	0	2.220	2.210	2.260	2.210	2.280	339,000	754,450	2.2255	1.865	1.856	1.898	1.856	1.915	403,604	1.8693	-0.89%
2020-11-17	0	2.240	2.240	2.260	2.240	2.260	6,000	13,460	2.2433	1.881	1.881	1.898	1.881	1.898	7,143	1.8842	-0.88%
2020-11-16	0	2.260	2.240	2.260	2.240	2.270	196,000	441,960	2.2549	1.898	1.881	1.898	1.881	1.907	233,352	1.8940	0.00%
2020-11-13	0	2.260	2.220	2.260	2.230	2.280	273,000	614,590	2.2512	1.898	1.865	1.898	1.873	1.915	325,027	1.8909	0.44%
2020-11-12	0	2.250	2.230	2.260	2.230	2.280	325,000	725,840	2.2334	1.890	1.873	1.898	1.873	1.915	386,936	1.8759	-1.32%
2020-11-11	0	2.280	2.240	2.300	2.240	2.300	582,000	1,324,950	2.2765	1.915	1.881	1.932	1.881	1.932	692,914	1.9121	-0.44%
2020-11-10	0	2.290	2.240	2.280	2.240	2.290	988,000	2,237,800	2.2650	1.923	1.881	1.915	1.881	1.923	1,176,287	1.9024	1.33%
2020-11-09	0	2.260	2.230	2.260	2.190	2.260	741,000	1,643,380	2.2178	1.898	1.873	1.898	1.839	1.898	882,215	1.8628	2.26%
2020-11-06	0	2.210	2.210	2.220	2.190	2.240	167,000	367,190	2.1987	1.856	1.856	1.865	1.839	1.881	198,826	1.8468	-0.45%
2020-11-05	0	2.220	2.210	2.220	2.190	2.280	349,000	782,420	2.2419	1.865	1.856	1.865	1.839	1.915	415,510	1.8830	0.91%
2020-11-04	0	2.200	2.180	2.200	2.180	2.200	296,000	650,400	2.1973	1.848	1.831	1.848	1.831	1.848	352,410	1.8456	0.00%
2020-11-03	0	2.200	2.190	2.200	2.170	2.200	279,000	609,130	2.1833	1.848	1.839	1.848	1.823	1.848	332,170	1.8338	0.92%
2020-11-02	0	2.180	2.160	2.190	2.160	2.190	106,000	230,970	2.1790	1.831	1.814	1.839	1.814	1.839	126,201	1.8302	0.00%
2020-10-30	0	2.180	2.160	2.190	2.180	2.220	147,000	323,110	2.1980	1.831	1.814	1.839	1.831	1.865	175,014	1.8462	-0.91%
2020-10-29	0	2.200	2.200	2.220	2.190	2.230	63,000	138,580	2.1997	1.848	1.848	1.865	1.839	1.873	75,006	1.8476	0.00%
2020-10-28	0	2.200	2.180	2.200	2.180	2.230	251,000	551,080	2.1955	1.848	1.831	1.848	1.831	1.873	298,834	1.8441	-0.90%
2020-10-27	0	2.220	2.200	2.230	2.160	2.230	180,000	395,180	2.1954	1.865	1.848	1.873	1.814	1.873	214,303	1.8440	-0.89%
2020-10-23	0	2.240	2.230	2.260	2.230	2.250	26,000	58,540	2.2515	1.881	1.873	1.898	1.873	1.890	30,955	1.8911	-0.44%
2020-10-22	0	2.250	2.190	2.260	2.200	2.260	60,000	132,640	2.2107	1.890	1.839	1.898	1.848	1.898	71,434	1.8568	0.00%
2020-10-21	0	2.250	2.220	2.250	2.250	2.250	1,000	2,250	2.2500	1.890	1.865	1.890	1.890	1.890	1,191	1.8898	0.90%
2020-10-20	0	2.230	2.210	2.270	2.230	2.260	88,000	197,640	2.2459	1.873	1.856	1.907	1.873	1.898	104,770	1.8864	-1.33%
2020-10-19	0	2.260	2.250	2.260	2.170	2.260	108,000	241,360	2.2348	1.898	1.890	1.898	1.823	1.898	128,582	1.8771	-0.44%
2020-10-16	0	2.270	2.250	2.270	2.250	2.280	207,000	468,710	2.2643	1.907	1.890	1.907	1.890	1.915	246,449	1.9019	0.89%
2020-10-15	0	2.250	2.220	2.250	2.220	2.250	176,000	393,980	2.2385	1.890	1.865	1.890	1.865	1.890	209,541	1.8802	1.35%
2020-10-14	0	2.220	2.200	2.250	2.220	2.250	223,000	497,470	2.2308	1.865	1.848	1.890	1.865	1.890	265,498	1.8737	-0.89%
2020-10-12	0	2.240	2.240	2.250	2.170	2.240	153,000	340,850	2.2278	1.881	1.881	1.890	1.823	1.881	182,158	1.8712	0.45%
2020-10-09	0	2.230	2.210	2.240	2.210	2.230	78,000	173,300	2.2218	1.873	1.856	1.881	1.856	1.873	92,865	1.8662	-0.89%
2020-10-08	0	2.250	2.170	2.290	2.250	2.310	2,000	4,560	2.2800	1.890	1.823	1.923	1.890	1.940	2,381	1.9150	0.90%
2020-10-07	0	2.230	2.230	2.260	2.090	2.230	19,000	41,320	2.1747	1.873	1.873	1.898	1.755	1.873	22,621	1.8266	-1.33%
2020-10-06	0	2.260	2.110	2.310	2.100	2.260	9,000	20,010	2.2233	1.898	1.772	1.940	1.764	1.898	10,715	1.8674	2.26%
2020-10-05	0	2.210	2.160	2.210	-	-	0	0	-	1.856	1.814	1.856	-	-	0	-	0.00%
2020-09-30	0	2.210	2.170	2.390	2.180	2.400	3,000	6,790	2.2633	1.856	1.823	2.007	1.831	2.016	3,572	1.9010	-1.34%
2020-09-29	0	2.240	2.180	2.310	2.270	2.310	4,000	9,180	2.2950	1.881	1.831	1.940	1.907	1.940	4,762	1.9276	3.23%
2020-09-28	0	2.170	2.170	2.180	2.170	2.200	113,000	246,450	2.1810	1.823	1.823	1.831	1.823	1.848	134,535	1.8319	-0.46%
2020-09-25	0	2.180	2.170	2.180	2.160	2.190	44,000	96,100	2.1841	1.831	1.823	1.831	1.814	1.839	52,385	1.8345	0.46%
2020-09-24	0	2.170	2.170	2.190	2.170	2.180	46,000	100,250	2.1793	1.823	1.823	1.839	1.823	1.831	54,766	1.8305	-1.36%
2020-09-23	0	2.200	2.200	2.220	2.190	2.220	176,000	387,590	2.2022	1.848	1.848	1.865	1.839	1.865	209,541	1.8497	0.00%
2020-09-22	0	2.200	2.200	2.220	2.200	2.210	158,000	348,820	2.2077	1.848	1.848	1.865	1.848	1.856	188,111	1.8543	-0.90%
2020-09-21	0	2.220	2.220	2.230	2.200	2.250	183,000	407,800	2.2284	1.865	1.865	1.873	1.848	1.890	217,875	1.8717	-1.33%
2020-09-18	0	2.250	2.240	2.250	2.230	2.250	85,000	191,040	2.2475	1.890	1.881	1.890	1.873	1.890	101,199	1.8878	0.45%
2020-09-17	0	2.240	2.220	2.240	2.180	2.250	1,349,000	2,970,160	2.2017	1.881	1.865	1.881	1.831	1.890	1,606,084	1.8493	1.36%
2020-09-16	0	2.210	2.200	2.210	2.190	2.250	1,102,000	2,430,140	2.2052	1.856	1.848	1.856	1.839	1.890	1,312,012	1.8522	-2.21%
2020-09-15	0	2.260	2.250	2.260	2.240	2.260	103,000	232,020	2.2526	1.898	1.890	1.898	1.881	1.898	122,629	1.8920	0.00%
2020-09-14	0	2.260	2.250	2.290	2.260	2.280	110,000	248,740	2.2613	1.898	1.890	1.923	1.898	1.915	130,963	1.8993	0.00%
2020-09-11	0	2.260	2.240	2.260	2.240	2.280	312,000	700,940	2.2466	1.898	1.881	1.898	1.881	1.915	371,459	1.8870	0.44%
2020-09-10	0	2.250	2.240	2.250	2.250	2.300	618,000	1,398,590	2.2631	1.890	1.881	1.890	1.890	1.932	735,774	1.9008	-0.44%
2020-09-09	0	2.260	2.250	2.270	2.250	2.280	332,000	750,640	2.2610	1.898	1.890	1.907	1.890	1.915	395,270	1.8991	-0.44%
2020-09-08	0	2.270	2.270	2.280	2.250	2.310	1,595,000	3,610,810	2.2638	1.907	1.907	1.915	1.890	1.940	1,898,965	1.9015	-1.73%
2020-09-07	0	2.310	2.310	2.350	2.300	2.360	243,000	568,810	2.3408	1.940	1.940	1.974	1.932	1.982	289,309	1.9661	-2.94%
2020-09-04	0	2.380	2.350	2.380	2.250	2.380	2,001,000	4,636,940	2.3173	1.999	1.974	1.999	1.890	1.999	2,382,338	1.9464	3.03%
2020-09-03	0	2.310	2.320	2.330	2.300	2.340	832,000	1,934,080	2.3246	1.940	1.949	1.957	1.932	1.965	990,557	1.9525	-0.86%
2020-09-02	0	2.330	2.320	2.340	2.320	2.370	166,000	387,270	2.3330	1.957	1.949	1.965	1.949	1.991	197,635	1.9595	0.00%
2020-09-01	0	2.330	2.320	2.330	2.320	2.360	520,000	1,212,890	2.3325	1.957	1.949	1.957	1.949	1.982	619,098	1.9591	-0.43%
2020-08-31	0	2.340	2.340	2.350	2.340	2.380	241,000	569,190	2.3618	1.965	1.965	1.974	1.965	1.999	286,928	1.9837	-0.43%
2020-08-28	0	2.350	2.350	2.370	2.350	2.370	146,000	344,590	2.3602	1.974	1.974	1.991	1.974	1.991	173,824	1.9824	0.00%
2020-08-27	0	2.350	2.340	2.360	2.340	2.360	135,000	317,570	2.3524	1.974	1.965	1.982	1.965	1.982	160,727	1.9758	0.00%
2020-08-26	0	2.350	2.350	2.360	2.350	2.390	793,000	1,872,550	2.3613	1.974	1.974	1.982	1.974	2.007	944,125	1.9834	-2.08%
2020-08-25	0	2.400	2.380	2.400	2.350	2.400	526,000	1,244,400	2.3658	2.016	1.999	2.016	1.974	2.016	626,242	1.9871	0.42%
2020-08-24	0	2.390	2.390	2.400	2.370	2.410	329,000	785,220	2.3867	2.007	2.007	2.016	1.991	2.024	391,699	2.0047	-0.83%
2020-08-21	0	2.410	2.400	2.410	2.360	2.470	1,985,000	4,768,780	2.4024	2.024	2.016	2.024	1.982	2.075	2,363,289	2.0179	-0.82%
2020-08-20	0	2.430	2.430	2.460	2.420	2.470	169,000	411,870	2.4371	2.041	2.041	2.066	2.033	2.075	201,207	2.0470	-0.41%
2020-08-19	0	2.440	2.440	2.500	2.440	2.520	830,000	2,048,520	2.4681	2.049	2.049	2.100	2.049	2.117	988,176	2.0730	-3.56%
2020-08-18	0	2.530	2.510	2.550	2.520	2.530	381,000	961,280	2.5230	2.125	2.108	2.142	2.117	2.125	453,609	2.1192	0.00%
2020-08-17	0	2.530	2.520	2.530	2.530	2.550	138,000	350,300	2.5384	2.125	2.117	2.125	2.125	2.142	164,299	2.1321	0.40%
2020-08-14	0	2.520	2.520	2.560	2.520	2.570	143,000	363,070	2.5390	2.117	2.117	2.150	2.117	2.159	170,252	2.1325	0.00%
2020-08-13	0	2.520	2.510	2.520	2.490	2.540	108,000	271,730	2.5160	2.117	2.108	2.117	2.091	2.133	128,582	2.1133	0.40%
2020-08-12	0	2.510	2.510	2.560	2.510	2.560	104,000	262,850	2.5274	2.108	2.108	2.150	2.108	2.150	123,820	2.1228	-1.95%
2020-08-11	0	2.560	2.560	2.580	2.560	2.590	35,000	90,340	2.5811	2.150	2.150	2.167	2.150	2.175	41,670	2.1680	-1.16%
2020-08-10	0	2.590	2.540	2.600	2.590	2.600	121,000	313,800	2.5934	2.175	2.133	2.184	2.175	2.184	144,059	2.1783	1.57%
2020-08-07	0	2.550	2.530	2.550	2.570	2.670	217,000	567,400	2.6147	2.142	2.125	2.142	2.159	2.243	258,354	2.1962	-1.92%
2020-08-06	0	2.600	2.580	2.600	2.540	2.620	226,000	584,030	2.5842	2.184	2.167	2.184	2.133	2.201	269,070	2.1706	0.00%
2020-08-05	0	2.600	2.590	2.600	2.580	2.660	107,000	279,220	2.6095	2.184	2.175	2.184	2.167	2.234	127,391	2.1918	1.17%
2020-08-04	0	2.570	2.570	2.590	2.520	2.590	97,000	248,450	2.5613	2.159	2.159	2.175	2.117	2.175	115,486	2.1513	-0.77%
2020-08-03	0	2.590	2.590	2.600	2.520	2.610	382,000	984,100	2.5762	2.175	2.175	2.184	2.117	2.192	454,799	2.1638	0.78%
2020-07-31	0	2.570	2.540	2.570	2.540	2.600	451,000	1,160,810	2.5739	2.159	2.133	2.159	2.133	2.184	536,949	2.1619	1.58%
2020-07-30	0	2.530	2.530	2.570	2.490	2.600	555,000	1,415,040	2.5496	2.125	2.125	2.159	2.091	2.184	660,768	2.1415	0.00%
2020-07-29	0	2.530	2.520	2.530	2.450	2.530	5,904,000	14,212,800	2.4073	2.125	2.117	2.125	2.058	2.125	7,029,146	2.0220	3.69%
2020-07-28	0	2.440	2.420	2.440	2.420	2.450	86,000	210,170	2.4438	2.049	2.033	2.049	2.033	2.058	102,389	2.0527	1.24%
2020-07-27	0	2.410	2.420	2.440	2.400	2.440	157,000	380,070	2.4208	2.024	2.033	2.049	2.016	2.049	186,920	2.0333	-1.23%
2020-07-24	0	2.440	2.430	2.450	2.430	2.550	981,000	2,435,050	2.4822	2.049	2.041	2.058	2.041	2.142	1,167,953	2.0849	-2.40%
2020-07-23	0	2.500	2.510	2.530	2.490	2.540	796,000	1,990,910	2.5011	2.100	2.108	2.125	2.091	2.133	947,697	2.1008	-1.57%
2020-07-22	0	2.540	2.530	2.560	2.540	2.570	537,000	1,371,580	2.5542	2.133	2.125	2.150	2.133	2.159	639,338	2.1453	-2.31%
2020-07-21	0	2.600	2.580	2.600	2.580	2.630	597,000	1,563,610	2.6191	2.184	2.167	2.184	2.167	2.209	710,772	2.1999	0.00%
2020-07-20	0	2.600	2.600	2.610	2.550	2.620	1,577,000	4,075,970	2.5846	2.184	2.184	2.192	2.142	2.201	1,877,535	2.1709	1.96%
2020-07-17	0	2.550	2.540	2.550	2.550	2.620	736,000	1,903,960	2.5869	2.142	2.133	2.142	2.142	2.201	876,262	2.1728	0.39%
2020-07-16	0	2.540	2.500	2.550	2.510	2.650	858,000	2,200,070	2.5642	2.133	2.100	2.142	2.108	2.226	1,021,512	2.1537	-3.42%
2020-07-15	0	2.630	2.620	2.630	2.620	2.690	430,000	1,142,140	2.6561	2.209	2.201	2.209	2.201	2.259	511,947	2.2310	0.00%
2020-07-14	0	2.630	2.630	2.660	2.590	2.760	771,000	2,064,980	2.6783	2.209	2.209	2.234	2.175	2.318	917,932	2.2496	-1.50%
2020-07-13	0	2.670	2.660	2.670	2.590	2.760	3,624,000	9,812,260	2.7076	2.243	2.234	2.243	2.175	2.318	4,314,639	2.2742	1.14%
2020-07-10	0	2.640	2.630	2.650	2.620	2.800	2,481,000	6,710,810	2.7049	2.217	2.209	2.226	2.201	2.352	2,953,813	2.2719	-0.75%
2020-07-09	0	2.660	2.650	2.660	2.640	2.830	3,020,000	8,207,950	2.7179	2.234	2.226	2.234	2.217	2.377	3,595,532	2.2828	-1.12%
2020-07-08	0	2.690	2.690	2.700	2.570	2.700	1,493,000	3,928,170	2.6311	2.259	2.259	2.268	2.159	2.268	1,777,526	2.2099	3.46%
2020-07-07	0	2.600	2.600	2.640	2.570	2.750	625,000	1,667,070	2.6673	2.184	2.184	2.217	2.159	2.310	744,108	2.2404	-2.62%
2020-07-06	0	2.670	2.660	2.670	2.460	2.700	1,390,000	3,609,780	2.5970	2.243	2.234	2.243	2.066	2.268	1,654,897	2.1813	6.80%
2020-07-03	0	2.500	2.460	2.500	2.450	2.520	864,000	2,143,090	2.4804	2.100	2.066	2.100	2.058	2.117	1,028,656	2.0834	-0.79%
2020-07-02	0	2.520	2.510	2.520	2.450	2.520	627,000	1,553,980	2.4784	2.117	2.108	2.117	2.058	2.117	746,490	2.0817	2.02%
2020-06-30	0	2.470	2.470	2.510	2.470	2.480	17,000	42,040	2.4729	2.075	2.075	2.108	2.075	2.083	20,240	2.0771	0.00%
2020-06-29	0	2.470	2.470	2.500	2.470	2.600	109,000	272,620	2.5011	2.075	2.075	2.100	2.075	2.184	129,773	2.1008	-5.00%
2020-06-26	0	2.600	2.450	2.600	2.590	2.770	64,000	175,070	2.7355	2.184	2.058	2.184	2.175	2.327	76,197	2.2976	2.36%
2020-06-24	0	2.540	2.500	2.550	2.450	2.650	244,000	622,930	2.5530	2.133	2.100	2.142	2.058	2.226	290,500	2.1443	6.53%
2020-06-23	0	2.450	2.430	2.470	-	-	0	0	-	2.003	1.986	2.019	-	-	0	-	0.00%
2020-06-22	0	2.450	2.430	2.450	2.440	2.480	163,000	400,870	2.4593	2.003	1.986	2.003	1.995	2.027	199,404	2.0103	0.00%
2020-06-19	0	2.450	2.440	2.450	2.450	2.470	25,000	61,450	2.4580	2.003	1.995	2.003	2.003	2.019	30,583	2.0093	0.00%
2020-06-18	0	2.450	2.420	2.450	2.400	2.450	37,000	89,900	2.4297	2.003	1.978	2.003	1.962	2.003	45,263	1.9861	-0.41%
2020-06-17	0	2.460	2.450	2.460	2.420	2.470	28,000	68,390	2.4425	2.011	2.003	2.011	1.978	2.019	34,253	1.9966	0.00%
2020-06-16	0	2.460	2.450	2.470	2.440	2.460	4,000	9,800	2.4500	2.011	2.003	2.019	1.995	2.011	4,893	2.0027	0.41%
2020-06-15	0	2.450	2.440	2.460	2.440	2.480	264,000	646,560	2.4491	2.003	1.995	2.011	1.995	2.027	322,961	2.0020	0.41%
2020-06-12	0	2.440	2.420	2.440	2.420	2.440	76,000	185,210	2.4370	1.995	1.978	1.995	1.978	1.995	92,974	1.9921	-0.41%
2020-06-11	0	2.450	2.420	2.450	2.430	2.450	77,000	188,320	2.4457	2.003	1.978	2.003	1.986	2.003	94,197	1.9992	0.00%
2020-06-10	0	2.450	2.430	2.450	2.430	2.450	32,000	78,260	2.4456	2.003	1.986	2.003	1.986	2.003	39,147	1.9991	0.00%
2020-06-09	0	2.450	2.440	2.450	2.440	2.460	58,000	142,130	2.4505	2.003	1.995	2.003	1.995	2.011	70,954	2.0031	0.00%
2020-06-08	0	2.450	2.450	2.460	2.420	2.460	26,000	63,530	2.4435	2.003	2.003	2.011	1.978	2.011	31,807	1.9974	-0.41%
2020-06-05	0	2.460	2.430	2.460	2.460	2.460	183,000	450,180	2.4600	2.011	1.986	2.011	2.011	2.011	223,871	2.0109	1.23%
2020-06-04	0	2.430	2.410	2.430	2.430	2.450	28,000	68,280	2.4386	1.986	1.970	1.986	1.986	2.003	34,253	1.9934	0.41%
2020-06-03	0	2.420	2.420	2.440	2.420	2.460	37,000	90,280	2.4400	1.978	1.978	1.995	1.978	2.011	45,263	1.9945	-1.22%
2020-06-02	0	2.450	2.430	2.450	2.420	2.460	19,000	46,250	2.4342	2.003	1.986	2.003	1.978	2.011	23,243	1.9898	-0.41%
2020-06-01	0	2.460	2.460	2.470	2.460	2.490	199,000	489,730	2.4610	2.011	2.011	2.019	2.011	2.035	243,444	2.0117	0.41%
2020-05-29	0	2.450	2.410	2.450	2.440	2.450	30,000	73,480	2.4493	2.003	1.970	2.003	1.995	2.003	36,700	2.0022	0.00%
2020-05-28	0	2.450	2.410	2.450	2.430	2.450	71,000	173,410	2.4424	2.003	1.970	2.003	1.986	2.003	86,857	1.9965	0.41%
2020-05-27	0	2.440	2.420	2.440	2.410	2.440	19,000	46,210	2.4321	1.995	1.978	1.995	1.970	1.995	23,243	1.9881	-0.41%
2020-05-26	0	2.450	2.410	2.450	2.400	2.450	133,000	324,070	2.4366	2.003	1.970	2.003	1.962	2.003	162,704	1.9918	2.51%
2020-05-25	0	2.390	2.390	2.440	2.380	2.430	44,000	105,320	2.3936	1.954	1.954	1.995	1.945	1.986	53,827	1.9566	-0.83%
2020-05-22	0	2.410	2.390	2.420	2.400	2.430	232,000	560,140	2.4144	1.970	1.954	1.978	1.962	1.986	283,814	1.9736	-1.63%
2020-05-21	0	2.450	2.390	2.450	2.370	2.450	248,000	596,290	2.4044	2.003	1.954	2.003	1.937	2.003	303,388	1.9654	1.24%
2020-05-20	0	2.420	2.400	2.420	2.400	2.430	44,000	106,080	2.4109	1.978	1.962	1.978	1.962	1.986	53,827	1.9708	-1.22%
2020-05-19	0	2.450	2.450	2.460	2.400	2.450	194,000	471,730	2.4316	2.003	2.003	2.011	1.962	2.003	237,327	1.9877	0.00%
2020-05-18	0	2.450	2.450	2.460	2.410	2.460	179,000	436,570	2.4389	2.003	2.003	2.011	1.970	2.011	218,977	1.9937	0.41%
2020-05-15	0	2.440	2.400	2.440	2.440	2.450	11,000	26,860	2.4418	1.995	1.962	1.995	1.995	2.003	13,457	1.9960	0.83%
2020-05-14	0	2.420	2.390	2.430	2.400	2.420	71,000	171,210	2.4114	1.978	1.954	1.986	1.962	1.978	86,857	1.9712	-0.41%
2020-05-13	0	2.430	2.390	2.430	2.390	2.430	188,000	456,470	2.4280	1.986	1.954	1.986	1.954	1.986	229,987	1.9848	1.25%
2020-05-12	0	2.400	2.390	2.430	2.400	2.440	182,000	440,030	2.4177	1.962	1.954	1.986	1.962	1.995	222,647	1.9764	-2.04%
2020-05-11	0	2.450	2.450	2.470	2.350	2.490	550,000	1,336,360	2.4297	2.003	2.003	2.019	1.921	2.035	672,835	1.9862	0.00%
2020-05-08	0	2.450	2.440	2.450	2.440	2.460	33,000	80,940	2.4527	2.003	1.995	2.003	1.995	2.011	40,370	2.0049	-0.41%
2020-05-07	0	2.460	2.440	2.470	2.440	2.490	34,000	83,640	2.4600	2.011	1.995	2.019	1.995	2.035	41,593	2.0109	0.82%
2020-05-06	0	2.440	2.430	2.440	2.440	2.460	24,000	58,840	2.4517	1.995	1.986	1.995	1.995	2.011	29,360	2.0041	-0.41%
2020-05-05	0	2.450	2.450	2.540	2.360	2.520	34,000	82,260	2.4194	2.003	2.003	2.076	1.929	2.060	41,593	1.9777	0.00%
2020-05-04	0	2.450	2.450	2.500	2.320	2.450	50,000	120,910	2.4182	2.003	2.003	2.044	1.896	2.003	61,167	1.9767	0.82%
2020-04-29	0	2.430	2.430	2.560	2.420	2.490	46,000	112,830	2.4528	1.986	1.986	2.093	1.978	2.035	56,274	2.0050	-3.57%
2020-04-28	0	2.520	2.510	2.550	2.480	3.590	248,000	662,080	2.6697	2.060	2.052	2.084	2.027	2.935	303,388	2.1823	2.86%
2020-04-27	0	2.450	2.410	2.450	2.460	2.460	5,000	12,330	2.4660	2.003	1.970	2.003	2.011	2.011	6,117	2.0158	0.00%
2020-04-24	0	2.450	2.450	2.460	2.400	2.450	106,000	258,690	2.4405	2.003	2.003	2.011	1.962	2.003	129,674	1.9949	0.00%
2020-04-23	0	2.450	2.450	2.460	2.370	2.450	294,000	713,620	2.4273	2.003	2.003	2.011	1.937	2.003	359,661	1.9841	2.51%
2020-04-22	0	2.390	2.380	2.390	2.380	2.420	309,000	739,240	2.3924	1.954	1.945	1.954	1.945	1.978	378,011	1.9556	-1.65%
2020-04-21	0	2.430	2.400	2.430	2.410	2.450	18,000	43,480	2.4156	1.986	1.962	1.986	1.970	2.003	22,020	1.9746	-0.41%
2020-04-20	0	2.440	2.450	2.460	2.410	2.440	4,000	9,700	2.4250	1.995	2.003	2.011	1.970	1.995	4,893	1.9823	-0.41%
2020-04-17	0	2.450	2.420	2.460	2.400	2.460	157,000	383,690	2.4439	2.003	1.978	2.011	1.962	2.011	192,064	1.9977	1.24%
2020-04-16	0	2.420	2.380	2.420	2.330	2.420	322,000	762,530	2.3681	1.978	1.945	1.978	1.905	1.978	393,915	1.9358	0.00%
2020-04-15	0	2.420	2.400	2.420	2.400	2.430	5,000	12,050	2.4100	1.978	1.962	1.978	1.962	1.986	6,117	1.9700	0.00%
2020-04-14	0	2.420	2.390	2.420	2.360	2.430	198,000	473,650	2.3922	1.978	1.954	1.978	1.929	1.986	242,221	1.9554	-0.41%
2020-04-09	0	2.430	2.410	2.430	2.410	2.430	13,000	31,390	2.4146	1.986	1.970	1.986	1.970	1.986	15,903	1.9738	0.00%
2020-04-08	0	2.430	2.390	2.430	2.410	2.430	54,000	130,950	2.4250	1.986	1.954	1.986	1.970	1.986	66,060	1.9823	2.53%
2020-04-07	0	2.370	2.370	2.420	2.360	2.470	223,000	538,270	2.4138	1.937	1.937	1.978	1.929	2.019	272,804	1.9731	-1.66%
2020-04-06	0	2.410	2.400	2.440	2.410	2.470	22,000	53,460	2.4300	1.970	1.962	1.995	1.970	2.019	26,913	1.9864	-1.63%
2020-04-03	0	2.450	2.450	2.460	2.380	2.460	205,000	498,680	2.4326	2.003	2.003	2.011	1.945	2.011	250,784	1.9885	0.41%
2020-04-02	0	2.440	2.440	3.590	2.430	2.430	2,000	4,880	2.4400	1.995	1.995	2.935	1.986	1.986	2,447	1.9945	0.41%
2020-04-01	0	2.430	2.400	2.430	2.400	2.450	134,000	326,640	2.4376	1.986	1.962	1.986	1.962	2.003	163,927	1.9926	-0.41%
2020-03-31	0	2.440	2.400	2.440	2.400	2.450	51,000	123,430	2.4202	1.995	1.962	1.995	1.962	2.003	62,390	1.9784	0.00%
2020-03-30	0	2.440	2.440	2.450	2.300	2.450	540,000	1,275,990	2.3629	1.995	1.995	2.003	1.880	2.003	660,602	1.9316	-0.41%
2020-03-27	0	2.450	2.410	2.450	2.390	2.450	121,000	295,030	2.4383	2.003	1.970	2.003	1.954	2.003	148,024	1.9931	0.82%
2020-03-26	0	2.430	2.400	2.430	2.400	2.440	27,000	65,160	2.4133	1.986	1.962	1.986	1.962	1.995	33,030	1.9727	-0.82%
2020-03-25	0	2.450	2.450	2.460	2.380	2.450	206,000	495,980	2.4077	2.003	2.003	2.011	1.945	2.003	252,007	1.9681	1.24%
2020-03-24	0	2.420	2.410	2.420	2.410	2.450	41,000	100,050	2.4402	1.978	1.970	1.978	1.970	2.003	50,157	1.9947	0.00%
2020-03-23	0	2.420	2.380	2.420	2.350	2.450	234,000	559,720	2.3920	1.978	1.945	1.978	1.921	2.003	286,261	1.9553	0.00%
2020-03-20	0	2.420	2.410	2.420	2.380	2.430	70,000	169,660	2.4237	1.978	1.970	1.978	1.945	1.986	85,634	1.9812	-1.22%
2020-03-19	0	2.450	2.450	2.490	2.310	2.450	664,000	1,575,750	2.3731	2.003	2.003	2.035	1.888	2.003	812,296	1.9399	0.41%
2020-03-18	0	2.440	2.370	2.440	2.370	2.450	220,000	532,690	2.4213	1.995	1.937	1.995	1.937	2.003	269,134	1.9793	0.00%
2020-03-17	0	2.440	2.370	2.440	2.340	2.440	329,000	787,700	2.3942	1.995	1.937	1.995	1.913	1.995	402,478	1.9571	0.41%
2020-03-16	0	2.430	2.390	2.430	2.360	2.440	215,000	523,100	2.4330	1.986	1.954	1.986	1.929	1.995	263,017	1.9888	0.00%
2020-03-13	0	2.430	2.380	2.430	2.280	2.430	501,000	1,196,030	2.3873	1.986	1.945	1.986	1.864	1.986	612,892	1.9515	0.41%
2020-03-12	0	2.420	2.380	2.420	2.360	2.420	370,000	891,270	2.4088	1.978	1.945	1.978	1.929	1.978	452,635	1.9691	-1.22%
2020-03-11	0	2.450	2.430	2.450	2.440	2.480	341,000	834,780	2.4480	2.003	1.986	2.003	1.995	2.027	417,158	2.0011	0.41%
2020-03-10	0	2.440	2.430	2.450	2.400	2.450	53,000	128,940	2.4328	1.995	1.986	2.003	1.962	2.003	64,837	1.9887	0.41%
2020-03-09	0	2.430	2.390	2.430	2.400	2.430	337,000	815,530	2.4200	1.986	1.954	1.986	1.962	1.986	412,265	1.9782	2.53%
2020-03-06	0	2.370	2.370	2.420	2.360	2.460	220,000	527,770	2.3990	1.937	1.937	1.978	1.929	2.011	269,134	1.9610	-3.27%
2020-03-05	0	2.450	2.430	2.450	2.400	2.460	168,000	410,290	2.4422	2.003	1.986	2.003	1.962	2.011	205,521	1.9963	0.41%
2020-03-04	0	2.440	2.410	2.440	2.400	2.450	90,000	217,310	2.4146	1.995	1.970	1.995	1.962	2.003	110,100	1.9737	0.00%
2020-03-03	0	2.440	2.400	2.440	2.390	2.470	223,000	538,410	2.4144	1.995	1.962	1.995	1.954	2.019	272,804	1.9736	-0.41%
2020-03-02	0	2.450	2.440	2.450	2.430	2.470	191,000	466,810	2.4440	2.003	1.995	2.003	1.986	2.019	233,657	1.9978	0.00%
2020-02-28	0	2.450	2.450	2.500	2.320	2.450	432,000	1,030,630	2.3857	2.003	2.003	2.044	1.896	2.003	528,482	1.9502	2.94%
2020-02-27	0	2.380	2.380	2.400	2.380	2.420	133,000	318,590	2.3954	1.945	1.945	1.962	1.945	1.978	162,704	1.9581	-2.86%
2020-02-26	0	2.450	2.450	2.460	2.380	2.450	213,000	518,390	2.4338	2.003	2.003	2.011	1.945	2.003	260,571	1.9894	0.41%
2020-02-25	0	2.440	2.400	2.440	2.380	2.440	412,000	993,220	2.4107	1.995	1.962	1.995	1.945	1.995	504,015	1.9706	-0.41%
2020-02-24	0	2.450	2.410	2.450	2.400	2.450	226,000	551,820	2.4417	2.003	1.970	2.003	1.962	2.003	276,474	1.9959	0.00%
2020-02-21	0	2.450	2.450	2.460	2.400	2.450	355,000	857,880	2.4166	2.003	2.003	2.011	1.962	2.003	434,285	1.9754	2.08%
2020-02-20	0	2.400	2.390	2.400	2.400	2.440	176,000	425,320	2.4166	1.962	1.954	1.962	1.962	1.995	215,307	1.9754	-2.04%
2020-02-19	0	2.450	2.410	2.450	2.400	2.460	15,000	36,470	2.4313	2.003	1.970	2.003	1.962	2.011	18,350	1.9875	-0.41%
2020-02-18	0	2.460	2.410	2.460	2.450	2.470	55,000	135,400	2.4618	2.011	1.970	2.011	2.003	2.019	67,284	2.0124	0.82%
2020-02-17	0	2.440	2.410	2.440	2.310	2.450	466,000	1,127,160	2.4188	1.995	1.970	1.995	1.888	2.003	570,075	1.9772	2.09%
2020-02-14	0	2.390	2.380	2.400	2.380	2.440	93,000	223,050	2.3984	1.954	1.945	1.962	1.945	1.995	113,770	1.9605	-0.83%
2020-02-13	0	2.410	2.400	2.420	2.410	2.480	56,000	136,560	2.4386	1.970	1.962	1.978	1.970	2.027	68,507	1.9934	-2.43%
2020-02-12	0	2.470	2.450	2.470	2.440	2.480	105,000	257,570	2.4530	2.019	2.003	2.019	1.995	2.027	128,450	2.0052	2.92%
2020-02-11	0	2.400	2.390	2.410	2.400	2.450	36,000	87,480	2.4300	1.962	1.954	1.970	1.962	2.003	44,040	1.9864	-1.64%
2020-02-10	0	2.440	2.410	2.440	-	-	0	0	-	1.995	1.970	1.995	-	-	0	-	0.00%
2020-02-07	0	2.440	2.390	2.450	2.350	2.450	418,000	997,000	2.3852	1.995	1.954	2.003	1.921	2.003	511,355	1.9497	0.00%
2020-02-06	0	2.440	2.410	2.450	2.390	2.440	38,000	91,830	2.4166	1.995	1.970	2.003	1.954	1.995	46,487	1.9754	-0.41%
2020-02-05	0	2.450	2.380	2.450	2.360	2.450	483,000	1,156,920	2.3953	2.003	1.945	2.003	1.929	2.003	590,872	1.9580	1.24%
2020-02-04	0	2.420	2.380	2.420	2.360	2.450	66,000	159,540	2.4173	1.978	1.945	1.978	1.929	2.003	80,740	1.9760	-1.22%
2020-02-03	0	2.450	2.390	2.450	2.270	2.470	752,000	1,777,910	2.3642	2.003	1.954	2.003	1.856	2.019	919,949	1.9326	-1.61%
2020-01-31	0	2.490	2.390	2.490	2.390	2.550	26,000	62,460	2.4023	2.035	1.954	2.035	1.954	2.084	31,807	1.9637	0.00%
2020-01-30	0	2.490	2.470	2.490	2.310	2.510	202,000	495,220	2.4516	2.035	2.019	2.035	1.888	2.052	247,114	2.0040	3.75%
2020-01-29	0	2.400	2.310	2.550	2.310	2.400	43,000	101,760	2.3665	1.962	1.888	2.084	1.888	1.962	52,603	1.9345	-5.88%
2020-01-24	0	2.550	2.310	2.630	-	-	0	0	-	2.084	1.888	2.150	-	-	0	-	0.00%
2020-01-23	0	2.550	2.400	2.580	2.390	2.620	79,000	196,710	2.4900	2.084	1.962	2.109	1.954	2.142	96,644	2.0354	6.69%
2020-01-22	0	2.390	2.390	2.560	2.310	2.410	53,000	127,340	2.4026	1.954	1.954	2.093	1.888	1.970	64,837	1.9640	-0.83%
2020-01-21	0	2.410	2.410	2.420	2.400	2.450	151,000	364,550	2.4142	1.970	1.970	1.978	1.962	2.003	184,724	1.9735	-1.63%
2020-01-20	0	2.450	2.440	2.470	2.450	2.480	54,000	133,080	2.4644	2.003	1.995	2.019	2.003	2.027	66,060	2.0145	0.00%
2020-01-17	0	2.450	2.450	2.480	2.450	2.480	25,000	61,320	2.4528	2.003	2.003	2.027	2.003	2.027	30,583	2.0050	-1.21%
2020-01-16	0	2.480	2.440	2.490	2.400	2.500	171,000	417,780	2.4432	2.027	1.995	2.035	1.962	2.044	209,191	1.9971	-0.80%
2020-01-15	0	2.500	2.460	2.510	2.440	2.500	43,000	106,230	2.4705	2.044	2.011	2.052	1.995	2.044	52,603	2.0194	1.21%
2020-01-14	0	2.470	2.470	2.500	2.470	2.510	58,000	144,410	2.4898	2.019	2.019	2.044	2.019	2.052	70,954	2.0353	-0.80%
2020-01-13	0	2.490	2.480	2.490	2.470	2.520	285,000	709,140	2.4882	2.035	2.027	2.035	2.019	2.060	348,651	2.0340	0.00%
2020-01-10	0	2.490	2.490	2.520	2.490	2.510	143,000	358,210	2.5050	2.035	2.035	2.060	2.035	2.052	174,937	2.0476	-1.19%
2020-01-09	0	2.520	2.520	2.530	2.500	2.550	121,000	304,830	2.5193	2.060	2.060	2.068	2.044	2.084	148,024	2.0593	0.80%
2020-01-08	0	2.500	2.480	2.500	2.470	2.530	199,000	496,140	2.4932	2.044	2.027	2.044	2.019	2.068	243,444	2.0380	-1.96%
2020-01-07	0	2.550	2.550	2.560	2.530	2.600	178,000	459,180	2.5797	2.084	2.084	2.093	2.068	2.125	217,754	2.1087	-1.16%
2020-01-06	0	2.580	2.580	2.590	2.500	2.590	1,357,000	3,455,830	2.5467	2.109	2.109	2.117	2.044	2.117	1,660,068	2.0817	4.03%
2020-01-03	0	2.480	2.480	2.490	2.480	2.530	275,000	688,410	2.5033	2.027	2.027	2.035	2.027	2.068	336,418	2.0463	0.00%
2020-01-02	0	2.480	2.470	2.480	2.470	2.500	266,000	660,380	2.4826	2.027	2.019	2.027	2.019	2.044	325,408	2.0294	0.00%
2019-12-31	0	2.480	2.470	2.480	2.490	2.500	65,000	162,240	2.4960	2.027	2.019	2.027	2.035	2.044	79,517	2.0403	0.81%
2019-12-30	0	2.460	2.450	2.460	2.460	2.480	238,000	587,360	2.4679	2.011	2.003	2.011	2.011	2.027	291,154	2.0174	0.41%
2019-12-27	0	2.450	2.440	2.450	2.400	2.470	55,000	133,570	2.4285	2.003	1.995	2.003	1.962	2.019	67,284	1.9852	0.41%
2019-12-24	0	2.440	2.410	2.480	2.430	2.480	33,000	80,360	2.4352	1.995	1.970	2.027	1.986	2.027	40,370	1.9906	-1.61%
2019-12-23	0	2.480	2.410	2.480	2.480	2.490	3,000	7,470	2.4900	2.027	1.970	2.027	2.027	2.035	3,670	2.0354	0.40%
2019-12-20	0	2.470	2.400	2.490	2.380	2.470	351,000	840,410	2.3943	2.019	1.962	2.035	1.945	2.019	429,391	1.9572	1.65%
2019-12-19	0	2.430	2.430	2.480	2.430	2.490	58,000	142,420	2.4555	1.986	1.986	2.027	1.986	2.035	70,954	2.0072	-1.62%
2019-12-18	0	2.470	2.460	2.480	2.480	2.480	26,000	64,460	2.4792	2.019	2.011	2.027	2.027	2.027	31,807	2.0266	-0.80%
2019-12-17	0	2.490	2.480	2.490	2.470	2.510	217,000	538,140	2.4799	2.035	2.027	2.035	2.019	2.052	265,464	2.0272	0.81%
2019-12-16	0	2.470	2.470	2.500	2.460	2.510	53,000	131,440	2.4800	2.019	2.019	2.044	2.011	2.052	64,837	2.0272	-1.59%
2019-12-13	0	2.510	2.470	2.510	2.510	2.560	34,000	85,390	2.5115	2.052	2.019	2.052	2.052	2.093	41,593	2.0530	1.62%
2019-12-12	0	2.470	2.490	2.520	2.460	2.550	190,000	482,180	2.5378	2.019	2.035	2.060	2.011	2.084	232,434	2.0745	-0.80%
2019-12-11	0	2.490	2.430	2.490	2.470	2.490	67,000	166,300	2.4821	2.035	1.986	2.035	2.019	2.035	81,964	2.0289	0.00%
2019-12-10	0	2.490	2.460	2.490	2.460	2.490	62,000	153,560	2.4768	2.035	2.011	2.035	2.011	2.035	75,847	2.0246	1.63%
2019-12-09	0	2.450	2.430	2.450	2.400	2.490	80,000	197,220	2.4653	2.003	1.986	2.003	1.962	2.035	97,867	2.0152	2.08%
2019-12-06	0	2.400	2.400	2.420	2.380	2.420	94,000	226,320	2.4077	1.962	1.962	1.978	1.945	1.978	114,994	1.9681	-2.04%
2019-12-05	0	2.450	2.410	2.450	2.410	2.460	15,000	36,380	2.4253	2.003	1.970	2.003	1.970	2.011	18,350	1.9826	-0.81%
2019-12-04	0	2.470	2.420	2.470	2.430	2.490	80,000	197,240	2.4655	2.019	1.978	2.019	1.986	2.035	97,867	2.0154	-0.40%
2019-12-03	0	2.480	2.390	2.480	2.390	2.480	13,000	31,360	2.4123	2.027	1.954	2.027	1.954	2.027	15,903	1.9719	0.40%
2019-12-02	0	2.470	2.400	2.470	-	-	0	0	-	2.019	1.962	2.019	-	-	0	-	0.00%
2019-11-29	0	2.470	2.400	2.470	-	-	0	0	-	2.019	1.962	2.019	-	-	0	-	-0.40%
2019-11-28	0	2.480	2.420	2.480	2.480	2.480	3,000	7,440	2.4800	2.027	1.978	2.027	2.027	2.027	3,670	2.0272	-0.80%
2019-11-27	0	2.500	2.380	2.500	2.360	2.500	328,000	799,510	2.4375	2.044	1.945	2.044	1.929	2.044	401,255	1.9925	5.04%
2019-11-26	0	2.380	2.350	2.400	2.330	2.380	151,000	357,500	2.3675	1.945	1.921	1.962	1.905	1.945	184,724	1.9353	0.00%
2019-11-25	0	2.380	2.370	2.410	2.350	2.410	487,000	1,160,120	2.3822	1.945	1.937	1.970	1.921	1.970	595,765	1.9473	-2.06%
2019-11-22	0	2.430	2.410	2.430	2.400	2.430	17,000	41,010	2.4124	1.986	1.970	1.986	1.962	1.986	20,797	1.9719	0.41%
2019-11-21	0	2.420	2.420	2.450	2.390	2.420	18,000	43,680	2.4267	1.978	1.978	2.003	1.954	1.978	22,020	1.9836	-1.63%
2019-11-20	0	2.460	2.410	2.460	2.430	2.470	37,000	90,010	2.4327	2.011	1.970	2.011	1.986	2.019	45,263	1.9886	1.23%
2019-11-19	0	2.430	2.420	2.480	2.430	2.470	82,000	200,380	2.4437	1.986	1.978	2.027	1.986	2.019	100,314	1.9975	0.00%
2019-11-18	0	2.430	2.410	2.450	2.430	2.480	20,000	49,270	2.4635	1.986	1.970	2.003	1.986	2.027	24,467	2.0138	-0.82%
2019-11-15	0	2.450	2.390	2.450	2.400	2.460	22,000	53,010	2.4095	2.003	1.954	2.003	1.962	2.011	26,913	1.9696	1.66%
2019-11-14	0	2.410	2.410	2.480	2.410	2.410	10,000	24,100	2.4100	1.970	1.970	2.027	1.970	1.970	12,233	1.9700	-0.41%
2019-11-13	0	2.420	2.420	2.460	2.410	2.490	76,000	184,860	2.4324	1.978	1.978	2.011	1.970	2.035	92,974	1.9883	-1.63%
2019-11-12	0	2.460	2.430	2.460	2.400	2.460	338,000	816,080	2.4144	2.011	1.986	2.011	1.962	2.011	413,488	1.9736	-0.40%
2019-11-11	0	2.470	2.470	2.480	2.410	2.560	102,000	254,860	2.4986	2.019	2.019	2.027	1.970	2.093	124,780	2.0425	-1.59%
2019-11-08	0	2.510	2.500	2.550	2.510	2.540	119,000	299,930	2.5204	2.052	2.044	2.084	2.052	2.076	145,577	2.0603	-0.79%
2019-11-07	0	2.530	2.530	2.550	2.520	2.530	68,000	172,000	2.5294	2.068	2.068	2.084	2.060	2.068	83,187	2.0676	-1.17%
2019-11-06	0	2.560	2.530	2.560	-	-	6,000	15,300	2.5500	2.093	2.068	2.093	-	-	7,340	2.0845	-0.39%
2019-11-05	0	2.570	2.540	2.570	2.530	2.580	56,000	142,890	2.5516	2.101	2.076	2.101	2.068	2.109	68,507	2.0858	1.58%
2019-11-04	0	2.530	2.530	2.540	2.500	2.580	161,000	408,740	2.5388	2.068	2.068	2.076	2.044	2.109	196,957	2.0753	0.00%
2019-11-01	0	2.530	2.500	2.530	2.470	2.550	44,000	109,690	2.4930	2.068	2.044	2.068	2.019	2.084	53,827	2.0378	-0.39%
2019-10-31	0	2.540	2.510	2.540	2.480	2.540	53,000	133,080	2.5109	2.076	2.052	2.076	2.027	2.076	64,837	2.0525	0.40%
2019-10-30	0	2.530	2.510	2.530	2.530	2.550	115,000	292,560	2.5440	2.068	2.052	2.068	2.068	2.084	140,684	2.0796	-1.94%
2019-10-29	0	2.580	2.540	2.600	2.550	2.910	625,000	1,636,230	2.6180	2.109	2.076	2.125	2.084	2.379	764,586	2.1400	-1.15%
2019-10-28	0	2.610	2.570	2.620	2.610	2.610	5,000	13,030	2.6060	2.134	2.101	2.142	2.134	2.134	6,117	2.1302	0.00%
2019-10-25	0	2.610	2.590	2.610	2.600	2.610	181,000	471,040	2.6024	2.134	2.117	2.134	2.125	2.134	221,424	2.1273	1.56%
2019-10-24	0	2.570	2.570	2.590	2.530	2.590	109,000	280,460	2.5730	2.101	2.101	2.117	2.068	2.117	133,344	2.1033	0.78%
2019-10-23	0	2.550	2.520	2.560	2.520	2.570	31,000	78,850	2.5435	2.084	2.060	2.093	2.060	2.101	37,923	2.0792	-0.78%
2019-10-22	0	2.570	2.530	2.570	2.570	2.570	22,000	56,540	2.5700	2.101	2.068	2.101	2.101	2.101	26,913	2.1008	0.39%
2019-10-21	0	2.560	2.530	2.560	2.520	2.600	89,000	227,380	2.5548	2.093	2.068	2.093	2.060	2.125	108,877	2.0884	-1.16%
2019-10-18	0	2.590	2.530	2.600	2.530	2.590	108,000	277,090	2.5656	2.117	2.068	2.125	2.068	2.117	132,120	2.0973	1.57%
2019-10-17	0	2.550	2.550	2.560	2.550	2.580	32,000	82,010	2.5628	2.084	2.084	2.093	2.084	2.109	39,147	2.0949	-0.39%
2019-10-16	0	2.560	2.540	2.560	2.530	2.560	12,000	30,420	2.5350	2.093	2.076	2.093	2.068	2.093	14,680	2.0722	0.00%
2019-10-15	0	2.560	2.520	2.560	2.510	2.590	228,000	579,890	2.5434	2.093	2.060	2.093	2.052	2.117	278,921	2.0790	-1.92%
2019-10-14	0	2.610	2.580	2.610	2.570	2.620	101,000	262,480	2.5988	2.134	2.109	2.134	2.101	2.142	123,557	2.1244	0.38%
2019-10-11	0	2.600	2.550	2.600	2.590	2.610	21,000	54,480	2.5943	2.125	2.084	2.125	2.117	2.134	25,690	2.1207	0.00%
2019-10-10	0	2.600	2.540	2.600	2.530	2.650	167,000	428,440	2.5655	2.125	2.076	2.125	2.068	2.166	204,297	2.0971	1.56%
2019-10-09	0	2.560	2.520	2.560	2.550	2.570	52,000	132,410	2.5463	2.093	2.060	2.093	2.084	2.101	63,614	2.0815	0.00%
2019-10-08	0	2.560	2.540	2.560	2.360	2.560	173,000	438,100	2.5324	2.093	2.076	2.093	1.929	2.093	211,637	2.0701	0.00%
2019-10-04	0	2.560	2.330	2.620	-	-	0	0	-	2.093	1.905	2.142	-	-	0	-	0.00%
2019-10-03	0	2.560	2.320	2.620	-	-	0	0	-	2.093	1.896	2.142	-	-	0	-	0.00%
2019-10-02	0	2.560	2.350	2.610	-	-	0	0	-	2.093	1.921	2.134	-	-	0	-	0.00%
2019-09-30	0	2.560	2.400	2.550	2.500	2.590	7,000	17,720	2.5314	2.093	1.962	2.084	2.044	2.117	8,563	2.0693	2.40%
2019-09-27	0	2.500	2.500	2.600	2.500	2.500	4,000	10,000	2.5000	2.044	2.044	2.125	2.044	2.044	4,893	2.0436	-0.40%
2019-09-26	0	2.510	2.490	2.520	2.500	2.550	95,000	239,290	2.5188	2.052	2.035	2.060	2.044	2.084	116,217	2.0590	-0.40%
2019-09-25	0	2.520	2.500	2.520	2.500	2.520	64,000	160,800	2.5125	2.060	2.044	2.060	2.044	2.060	78,294	2.0538	0.80%
2019-09-24	0	2.500	2.480	2.520	2.420	2.530	404,000	1,000,320	2.4760	2.044	2.027	2.060	1.978	2.068	494,228	2.0240	-0.40%
2019-09-23	0	2.510	2.500	2.530	2.500	2.630	207,000	521,380	2.5187	2.052	2.044	2.068	2.044	2.150	253,231	2.0589	-1.95%
2019-09-20	0	2.560	2.540	2.560	2.520	2.560	123,000	314,220	2.5546	2.093	2.076	2.093	2.060	2.093	150,470	2.0883	0.39%
2019-09-19	0	2.550	2.530	2.560	2.510	2.580	240,000	607,500	2.5313	2.084	2.068	2.093	2.052	2.109	293,601	2.0691	-0.78%
2019-09-18	0	2.570	2.560	2.600	2.520	2.600	58,000	149,450	2.5767	2.101	2.093	2.125	2.060	2.125	70,954	2.1063	0.00%
2019-09-17	0	2.570	2.540	2.570	2.540	2.620	195,000	499,480	2.5614	2.101	2.076	2.101	2.076	2.142	238,551	2.0938	-0.77%
2019-09-16	0	2.590	2.560	2.590	2.540	2.590	100,000	257,490	2.5749	2.117	2.093	2.117	2.076	2.117	122,334	2.1048	1.17%
2019-09-13	0	2.560	2.430	2.600	2.360	2.680	28,000	71,770	2.5632	2.093	1.986	2.125	1.929	2.191	34,253	2.0953	0.00%
2019-09-12	0	2.560	2.450	2.560	-	-	0	0	-	2.093	2.003	2.093	-	-	0	-	0.00%
2019-09-11	0	2.560	2.560	2.660	2.560	2.630	91,000	234,580	2.5778	2.093	2.093	2.174	2.093	2.150	111,324	2.1072	-1.92%
2019-09-10	0	2.610	2.590	2.610	2.570	2.620	7,000	18,200	2.6000	2.134	2.117	2.134	2.101	2.142	8,563	2.1253	0.00%
2019-09-09	0	2.610	2.590	2.620	2.600	2.620	116,000	302,590	2.6085	2.134	2.117	2.142	2.125	2.142	141,907	2.1323	-0.38%
2019-09-06	0	2.620	2.600	2.620	2.600	2.650	79,000	206,380	2.6124	2.142	2.125	2.142	2.125	2.166	96,644	2.1355	1.55%
2019-09-05	0	2.580	2.560	2.580	2.550	2.610	172,000	443,250	2.5770	2.109	2.093	2.109	2.084	2.134	210,414	2.1066	1.18%
2019-09-04	0	2.550	2.540	2.560	2.520	2.570	51,000	130,230	2.5535	2.084	2.076	2.093	2.060	2.101	62,390	2.0873	0.00%
2019-09-03	0	2.550	2.500	2.560	2.500	2.580	63,000	159,400	2.5302	2.084	2.044	2.093	2.044	2.109	77,070	2.0682	0.39%
2019-09-02	0	2.540	2.530	2.560	2.520	2.560	57,000	144,910	2.5423	2.076	2.068	2.093	2.060	2.093	69,730	2.0782	0.00%
2019-08-30	0	2.540	2.530	2.550	2.530	2.550	141,000	356,920	2.5313	2.076	2.068	2.084	2.068	2.084	172,491	2.0692	0.40%
2019-08-29	0	2.530	2.530	2.560	2.530	2.580	66,000	171,430	2.5974	2.068	2.068	2.093	2.068	2.109	80,740	2.1232	-0.78%
2019-08-28	0	2.550	2.520	2.550	2.510	2.560	72,000	181,390	2.5193	2.084	2.060	2.084	2.052	2.093	88,080	2.0594	0.79%
2019-08-27	0	2.530	2.520	2.550	2.520	2.560	106,000	268,310	2.5312	2.068	2.060	2.084	2.060	2.093	129,674	2.0691	-0.78%
2019-08-26	0	2.550	2.540	2.590	2.530	2.590	33,000	84,610	2.5639	2.084	2.076	2.117	2.068	2.117	40,370	2.0959	-2.30%
2019-08-23	0	2.610	2.570	2.610	2.580	2.610	34,000	87,680	2.5788	2.134	2.101	2.134	2.109	2.134	41,593	2.1080	-0.38%
2019-08-22	0	2.620	2.580	2.620	2.650	2.660	10,000	26,490	2.6490	2.142	2.109	2.142	2.166	2.174	12,233	2.1654	0.38%
2019-08-21	0	2.610	2.580	2.620	2.530	2.660	350,000	897,840	2.5653	2.134	2.109	2.142	2.068	2.174	428,168	2.0969	0.00%
2019-08-20	0	2.610	2.600	2.610	2.610	2.680	13,000	34,320	2.6400	2.134	2.125	2.134	2.134	2.191	15,903	2.1580	0.38%
2019-08-19	0	2.600	2.580	2.630	2.580	2.620	54,000	140,740	2.6063	2.125	2.109	2.150	2.109	2.142	66,060	2.1305	2.36%
2019-08-16	0	2.540	2.530	2.550	2.510	2.590	90,000	228,930	2.5437	2.076	2.068	2.084	2.052	2.117	110,100	2.0793	-0.39%
2019-08-15	0	2.550	2.550	2.570	2.500	2.600	315,000	803,540	2.5509	2.084	2.084	2.101	2.044	2.125	385,351	2.0852	-4.14%
2019-08-14	0	2.660	2.600	2.700	2.580	2.740	177,000	465,370	2.6292	2.174	2.125	2.207	2.109	2.240	216,531	2.1492	2.70%
2019-08-13	0	2.590	2.580	2.680	2.580	2.620	27,000	70,090	2.5959	2.117	2.109	2.191	2.109	2.142	33,030	2.1220	-3.72%
2019-08-12	0	2.690	2.670	2.690	2.690	2.690	3,000	8,050	2.6833	2.199	2.183	2.199	2.199	2.199	3,670	2.1935	0.37%
2019-08-09	0	2.680	2.640	2.710	2.650	2.720	136,000	362,200	2.6632	2.191	2.158	2.215	2.166	2.223	166,374	2.1770	-3.94%
2019-08-08	0	2.790	2.720	2.790	2.600	2.790	590,000	1,592,440	2.6991	2.281	2.223	2.281	2.125	2.281	721,769	2.2063	8.14%
2019-08-07	0	2.580	2.570	2.580	2.550	2.600	4,000	10,300	2.5750	2.109	2.101	2.109	2.084	2.125	4,893	2.1049	1.18%
2019-08-06	0	2.550	2.530	2.550	2.460	2.560	100,000	248,770	2.4877	2.084	2.068	2.084	2.011	2.093	122,334	2.0335	-0.39%
2019-08-05	0	2.560	2.540	2.560	2.500	2.680	141,000	368,460	2.6132	2.093	2.076	2.093	2.044	2.191	172,491	2.1361	-1.54%
2019-08-02	0	2.600	2.580	2.610	2.550	2.620	201,000	515,350	2.5639	2.125	2.109	2.134	2.084	2.142	245,891	2.0958	-0.76%
2019-08-01	0	2.620	2.560	2.630	2.560	2.630	264,000	682,510	2.5853	2.142	2.093	2.150	2.093	2.150	322,961	2.1133	1.95%
2019-07-31	0	2.570	2.570	2.620	2.570	2.740	212,000	555,600	2.6208	2.101	2.101	2.142	2.101	2.240	259,347	2.1423	-5.51%
2019-07-30	0	2.720	2.650	2.720	2.650	2.770	254,000	689,640	2.7151	2.223	2.166	2.223	2.166	2.264	310,728	2.2194	0.37%
2019-07-29	0	2.710	2.680	2.750	2.700	2.790	218,000	595,700	2.7326	2.215	2.191	2.248	2.207	2.281	266,687	2.2337	-2.87%
2019-07-26	0	2.790	2.770	2.790	2.750	2.820	157,000	436,460	2.7800	2.281	2.264	2.281	2.248	2.305	192,064	2.2725	-1.76%
2019-07-25	0	2.840	2.800	2.840	2.800	2.840	28,000	79,330	2.8332	2.322	2.289	2.322	2.289	2.322	34,253	2.3160	1.43%
2019-07-24	0	2.800	2.780	2.810	2.790	2.830	108,000	302,930	2.8049	2.289	2.272	2.297	2.281	2.313	132,120	2.2928	0.72%
2019-07-23	0	2.780	2.770	2.780	2.780	2.790	60,000	166,820	2.7803	2.272	2.264	2.272	2.272	2.281	73,400	2.2727	0.00%
2019-07-22	0	2.780	2.770	2.780	2.760	2.890	149,000	416,300	2.7940	2.272	2.264	2.272	2.256	2.362	182,277	2.2839	-2.46%
2019-07-19	0	2.850	2.820	2.850	2.820	2.850	23,000	65,280	2.8383	2.330	2.305	2.330	2.305	2.330	28,137	2.3201	1.79%
2019-07-18	0	2.800	2.780	2.810	2.770	2.840	143,000	398,910	2.7896	2.289	2.272	2.297	2.264	2.322	174,937	2.2803	0.00%
2019-07-17	0	2.800	2.800	2.850	2.800	2.860	255,000	718,450	2.8175	2.289	2.289	2.330	2.289	2.338	311,951	2.3031	-1.41%
2019-07-16	0	2.840	2.780	2.800	2.800	2.890	63,000	178,500	2.8333	2.322	2.272	2.289	2.289	2.362	77,070	2.3161	-0.35%
2019-07-15	0	2.850	2.830	2.860	2.830	2.860	88,000	250,040	2.8414	2.330	2.313	2.338	2.313	2.338	107,654	2.3226	-0.35%
2019-07-12	0	2.860	2.820	2.860	2.800	2.900	114,000	323,220	2.8353	2.338	2.305	2.338	2.289	2.371	139,460	2.3176	0.70%
2019-07-11	0	2.840	2.780	2.800	2.800	2.880	78,000	221,130	2.8350	2.322	2.272	2.289	2.289	2.354	95,420	2.3174	1.43%
2019-07-10	0	2.800	2.790	2.800	2.800	2.900	130,000	368,030	2.8310	2.289	2.281	2.289	2.289	2.371	159,034	2.3142	-2.10%
2019-07-09	0	2.860	2.820	2.860	2.820	2.880	47,000	133,420	2.8387	2.338	2.305	2.338	2.305	2.354	57,497	2.3205	2.14%
2019-07-08	0	2.800	2.790	2.800	2.800	3.010	351,000	1,007,970	2.8717	2.289	2.281	2.289	2.289	2.460	429,391	2.3474	-0.36%
2019-07-05	0	2.810	2.810	2.890	2.810	2.930	162,000	464,320	2.8662	2.297	2.297	2.362	2.297	2.395	198,181	2.3429	-3.10%
2019-07-04	0	2.900	2.890	2.940	2.890	2.940	40,000	116,550	2.9138	2.371	2.362	2.403	2.362	2.403	48,933	2.3818	0.35%
2019-07-03	0	2.890	2.890	2.940	2.890	2.950	92,000	266,870	2.9008	2.362	2.362	2.403	2.362	2.411	112,547	2.3712	-2.03%
2019-07-02	0	2.950	2.950	2.970	2.930	2.950	281,000	825,720	2.9385	2.411	2.411	2.428	2.395	2.411	343,758	2.4020	0.68%
2019-06-28	0	2.930	2.920	2.930	2.900	2.940	93,000	272,730	2.9326	2.395	2.387	2.395	2.371	2.403	113,770	2.3972	0.00%
2019-06-27	0	2.930	2.930	2.970	2.930	2.970	24,000	71,080	2.9617	2.395	2.395	2.428	2.395	2.428	29,360	2.4210	-1.35%
2019-06-26	0	2.970	2.940	2.970	2.930	3.000	47,000	139,320	2.9643	2.428	2.403	2.428	2.395	2.452	57,497	2.4231	-0.34%
2019-06-25	0	2.980	2.930	2.980	2.920	2.980	14,000	41,470	2.9621	2.436	2.395	2.436	2.387	2.436	17,127	2.4214	0.34%
2019-06-24	0	2.970	2.950	2.970	2.910	2.980	71,000	209,750	2.9542	2.428	2.411	2.428	2.379	2.436	86,857	2.4149	0.00%
2019-06-21	0	2.970	2.940	2.970	2.950	2.980	77,000	228,400	2.9662	2.428	2.403	2.428	2.411	2.436	94,197	2.4247	0.00%
2019-06-20	0	2.970	2.960	2.970	2.950	3.030	76,000	226,710	2.9830	2.428	2.420	2.428	2.411	2.477	92,974	2.4384	-0.34%
2019-06-19	0	2.980	2.950	2.980	2.940	3.000	190,000	564,940	2.9734	2.436	2.411	2.436	2.403	2.452	232,434	2.4305	2.05%
2019-06-18	0	2.920	2.880	2.940	2.850	2.980	75,000	216,260	2.8835	2.387	2.354	2.403	2.330	2.436	91,750	2.3571	-1.35%
2019-06-17	0	2.960	2.880	2.960	2.830	3.000	39,000	114,380	2.9328	2.420	2.354	2.420	2.313	2.452	47,710	2.3974	1.37%
2019-06-14	0	2.920	2.860	2.920	2.900	2.980	201,000	588,770	2.9292	2.387	2.338	2.387	2.371	2.436	245,891	2.3944	1.68%
2019-06-13	0	2.940	2.930	2.960	2.930	2.980	125,000	367,750	2.9420	2.347	2.339	2.363	2.339	2.379	156,553	2.3490	-0.68%
2019-06-12	0	2.960	2.960	3.010	2.960	3.010	121,000	359,630	2.9721	2.363	2.363	2.403	2.363	2.403	151,543	2.3731	-1.66%
2019-06-11	0	3.010	3.010	3.020	2.950	3.040	387,000	1,153,580	2.9808	2.403	2.403	2.411	2.355	2.427	484,688	2.3800	2.03%
2019-06-10	0	2.950	2.880	2.970	2.900	2.980	163,000	481,470	2.9538	2.355	2.300	2.371	2.316	2.379	204,145	2.3585	3.15%
2019-06-06	0	2.860	2.840	2.860	2.820	2.990	178,000	513,730	2.8861	2.284	2.268	2.284	2.252	2.387	222,931	2.3044	-3.70%
2019-06-05	0	2.970	2.930	3.000	2.930	3.020	217,000	641,860	2.9579	2.371	2.339	2.395	2.339	2.411	271,776	2.3617	-1.33%
2019-06-04	0	3.010	2.990	3.010	2.960	3.040	76,000	227,770	2.9970	2.403	2.387	2.403	2.363	2.427	95,184	2.3929	0.33%
2019-06-03	0	3.000	3.000	3.040	3.000	3.060	237,000	717,750	3.0285	2.395	2.395	2.427	2.395	2.443	296,824	2.4181	-0.33%
2019-05-31	0	3.010	3.010	3.030	2.940	3.050	588,000	1,774,100	3.0172	2.403	2.403	2.419	2.347	2.435	736,425	2.4091	0.33%
2019-05-30	0	3.000	2.970	3.010	2.970	3.050	567,000	1,717,650	3.0294	2.395	2.371	2.403	2.371	2.435	710,124	2.4188	0.67%
2019-05-29	0	2.980	2.960	2.980	2.960	3.050	80,000	238,570	2.9821	2.379	2.363	2.379	2.363	2.435	100,194	2.3811	-0.67%
2019-05-28	0	3.000	3.000	3.010	2.900	3.080	1,005,000	3,042,900	3.0278	2.395	2.395	2.403	2.316	2.459	1,258,686	2.4175	3.81%
2019-05-27	0	2.890	2.880	2.890	2.840	2.890	58,000	166,920	2.8779	2.308	2.300	2.308	2.268	2.308	72,641	2.2979	0.70%
2019-05-24	0	2.870	2.850	2.870	2.840	2.870	136,000	388,890	2.8595	2.292	2.276	2.292	2.268	2.292	170,330	2.2832	0.70%
2019-05-23	0	2.850	2.850	2.860	2.850	2.910	162,000	464,430	2.8669	2.276	2.276	2.284	2.276	2.323	202,893	2.2890	-0.70%
2019-05-22	0	2.870	2.860	2.880	2.860	2.920	28,000	81,350	2.9054	2.292	2.284	2.300	2.284	2.331	35,068	2.3198	-1.37%
2019-05-21	0	2.910	2.910	2.920	2.860	2.920	119,000	344,640	2.8961	2.323	2.323	2.331	2.284	2.331	149,038	2.3124	0.00%
2019-05-20	0	2.910	2.870	2.910	2.890	2.920	106,000	308,130	2.9069	2.323	2.292	2.323	2.308	2.331	132,757	2.3210	-0.34%
2019-05-17	0	2.920	2.880	2.920	2.880	2.940	62,000	179,870	2.9011	2.331	2.300	2.331	2.300	2.347	77,650	2.3164	-1.35%
2019-05-16	0	2.960	2.920	2.960	2.890	2.960	470,000	1,364,040	2.9022	2.363	2.331	2.363	2.308	2.363	588,639	2.3173	0.00%
2019-05-15	0	2.960	2.930	2.960	2.940	2.970	51,000	150,200	2.9451	2.363	2.339	2.363	2.347	2.371	63,874	2.3515	1.37%
2019-05-14	0	2.920	2.920	2.940	2.890	2.960	308,000	899,950	2.9219	2.331	2.331	2.347	2.308	2.363	385,746	2.3330	-1.02%
2019-05-10	0	2.950	2.950	2.980	2.930	3.000	194,000	574,210	2.9598	2.355	2.355	2.379	2.339	2.395	242,970	2.3633	0.00%
2019-05-09	0	2.950	2.950	2.980	2.950	2.990	245,000	729,710	2.9784	2.355	2.355	2.379	2.355	2.387	306,844	2.3781	-1.67%
2019-05-08	0	3.000	2.990	3.000	2.990	3.020	167,000	501,030	3.0002	2.395	2.387	2.395	2.387	2.411	209,155	2.3955	0.33%
2019-05-07	0	2.990	2.990	3.010	2.980	3.050	113,000	339,020	3.0002	2.387	2.387	2.403	2.379	2.435	141,524	2.3955	-0.33%
2019-05-06	0	3.000	2.960	3.000	2.950	3.050	281,000	841,570	2.9949	2.395	2.363	2.395	2.355	2.435	351,931	2.3913	-3.23%
2019-05-03	0	3.100	3.020	3.100	-	-	0	0	-	2.475	2.411	2.475	-	-	0	-	-0.32%
2019-05-02	0	3.110	3.080	3.110	-	-	0	0	-	2.483	2.459	2.483	-	-	0	-	0.00%
2019-04-30	0	3.110	3.100	3.120	3.100	3.180	219,000	683,230	3.1198	2.483	2.475	2.491	2.475	2.539	274,281	2.4910	1.30%
2019-04-29	0	3.070	3.020	3.120	3.020	3.140	71,000	215,570	3.0362	2.451	2.411	2.491	2.411	2.507	88,922	2.4243	0.66%
2019-04-26	0	3.050	3.020	3.050	3.020	3.070	265,000	805,610	3.0400	2.435	2.411	2.435	2.411	2.451	331,892	2.4273	0.99%
2019-04-25	0	3.020	3.020	3.070	3.020	3.110	584,000	1,785,180	3.0568	2.411	2.411	2.451	2.411	2.483	731,415	2.4407	-2.27%
2019-04-24	0	3.090	3.070	3.090	3.070	3.110	97,000	298,440	3.0767	2.467	2.451	2.467	2.451	2.483	121,485	2.4566	-0.64%
2019-04-23	0	3.110	3.070	3.110	3.080	3.150	622,000	1,931,240	3.1049	2.483	2.451	2.483	2.459	2.515	779,008	2.4791	1.30%
2019-04-18	0	3.070	3.050	3.080	3.030	3.100	504,000	1,540,970	3.0575	2.451	2.435	2.459	2.419	2.475	631,222	2.4413	0.33%
2019-04-17	0	3.060	3.050	3.080	3.030	3.090	707,000	2,168,130	3.0667	2.443	2.435	2.459	2.419	2.467	885,464	2.4486	-0.33%
2019-04-16	0	3.070	3.060	3.070	3.050	3.130	604,000	1,856,930	3.0744	2.451	2.443	2.451	2.435	2.499	756,464	2.4548	0.33%
2019-04-15	0	3.060	3.060	3.110	3.060	3.140	249,000	769,540	3.0905	2.443	2.443	2.483	2.443	2.507	311,853	2.4676	0.33%
2019-04-12	0	3.050	3.050	3.070	3.040	3.100	176,000	538,800	3.0614	2.435	2.435	2.451	2.427	2.475	220,427	2.4444	-1.29%
2019-04-11	0	3.090	3.090	3.100	3.090	3.150	182,000	565,100	3.1049	2.467	2.467	2.475	2.467	2.515	227,941	2.4791	0.00%
2019-04-10	0	3.090	3.080	3.090	3.070	3.120	309,000	953,630	3.0862	2.467	2.459	2.467	2.451	2.491	386,999	2.4642	-0.64%
2019-04-09	0	3.110	3.100	3.110	3.080	3.140	224,000	692,700	3.0924	2.483	2.475	2.483	2.459	2.507	280,543	2.4691	0.65%
2019-04-08	0	3.090	3.080	3.100	3.060	3.160	473,000	1,463,860	3.0948	2.467	2.459	2.475	2.443	2.523	592,396	2.4711	-1.90%
2019-04-04	0	3.150	3.140	3.180	3.140	3.200	607,000	1,920,530	3.1640	2.515	2.507	2.539	2.507	2.555	760,221	2.5263	-1.56%
2019-04-03	0	3.200	3.200	3.230	3.160	3.260	771,000	2,467,800	3.2008	2.555	2.555	2.579	2.523	2.603	965,619	2.5557	-1.54%
2019-04-02	0	3.250	3.220	3.250	3.190	3.350	1,043,000	3,405,990	3.2656	2.595	2.571	2.595	2.547	2.675	1,306,278	2.6074	0.00%
2019-04-01	0	3.250	3.240	3.270	3.230	3.270	589,000	1,917,500	3.2555	2.595	2.587	2.611	2.579	2.611	737,678	2.5994	0.62%
2019-03-29	0	3.230	3.230	3.280	3.210	3.290	540,000	1,758,770	3.2570	2.579	2.579	2.619	2.563	2.627	676,309	2.6005	-0.62%
2019-03-28	0	3.250	3.210	3.250	3.150	3.300	602,000	1,937,060	3.2177	2.595	2.563	2.595	2.515	2.635	753,959	2.5692	1.25%
2019-03-27	0	3.210	3.200	3.220	3.190	3.300	704,000	2,265,150	3.2175	2.563	2.555	2.571	2.547	2.635	881,706	2.5691	-0.93%
2019-03-26	0	3.240	3.230	3.260	3.240	3.460	727,000	2,415,950	3.3232	2.587	2.579	2.603	2.587	2.763	910,512	2.6534	-3.86%
2019-03-25	0	3.370	3.320	3.380	3.350	3.480	2,578,000	8,802,810	3.4146	2.691	2.651	2.699	2.675	2.779	3,228,748	2.7264	-0.59%
2019-03-22	0	3.390	3.390	3.400	3.330	3.500	2,325,000	7,963,390	3.4251	2.707	2.707	2.715	2.659	2.795	2,911,885	2.7348	1.80%
2019-03-21	0	3.330	3.330	3.360	3.230	3.440	767,000	2,586,990	3.3729	2.659	2.659	2.683	2.579	2.747	960,609	2.6931	3.10%
2019-03-20	0	3.230	3.230	3.290	3.210	3.330	346,000	1,136,120	3.2836	2.579	2.579	2.627	2.563	2.659	433,339	2.6218	-1.52%
2019-03-19	0	3.280	3.280	3.290	3.270	3.340	183,000	604,200	3.3016	2.619	2.619	2.627	2.611	2.667	229,194	2.6362	-1.80%
2019-03-18	0	3.340	3.300	3.340	3.300	3.360	464,000	1,542,640	3.3247	2.667	2.635	2.667	2.635	2.683	581,125	2.6546	0.00%
2019-03-15	0	3.340	3.330	3.360	3.270	3.430	952,000	3,206,400	3.3681	2.667	2.659	2.683	2.611	2.739	1,192,307	2.6892	1.83%
2019-03-14	0	3.280	3.260	3.300	3.250	3.370	972,000	3,215,030	3.3076	2.619	2.603	2.635	2.595	2.691	1,217,356	2.6410	-2.09%
2019-03-13	0	3.350	3.330	3.350	3.250	3.480	2,091,000	7,142,480	3.4158	2.675	2.659	2.675	2.595	2.779	2,618,818	2.7274	-1.47%
2019-03-12	0	3.400	3.400	3.420	3.400	3.500	2,197,000	7,587,210	3.4534	2.715	2.715	2.731	2.715	2.795	2,751,575	2.7574	0.00%
2019-03-11	0	3.400	3.390	3.400	3.280	3.450	735,000	2,478,870	3.3726	2.715	2.707	2.715	2.619	2.755	920,531	2.6929	4.62%
2019-03-08	0	3.250	3.230	3.250	3.220	3.400	593,000	1,956,080	3.2986	2.595	2.579	2.595	2.571	2.715	742,687	2.6338	-2.40%
2019-03-07	0	3.330	3.330	3.400	3.330	3.420	1,320,000	4,467,280	3.3843	2.659	2.659	2.715	2.659	2.731	1,653,199	2.7022	-1.48%
2019-03-06	0	3.380	3.380	3.390	3.360	3.570	2,323,000	8,029,750	3.4566	2.699	2.699	2.707	2.683	2.850	2,909,380	2.7600	-2.59%
2019-03-05	0	3.470	3.450	3.470	3.360	3.540	5,839,000	20,379,140	3.4902	2.771	2.755	2.771	2.683	2.827	7,312,902	2.7867	3.27%
2019-03-04	0	3.360	3.350	3.360	3.250	3.440	1,789,000	6,044,470	3.3787	2.683	2.675	2.683	2.595	2.747	2,240,586	2.6977	3.70%
2019-03-01	0	3.240	3.200	3.250	3.150	3.250	416,000	1,328,210	3.1928	2.587	2.555	2.595	2.515	2.595	521,008	2.5493	3.18%
2019-02-28	0	3.140	3.130	3.190	3.140	3.340	578,000	1,876,210	3.2460	2.507	2.499	2.547	2.507	2.667	723,901	2.5918	-7.65%
2019-02-27	0	3.400	3.380	3.400	3.210	3.420	1,512,000	5,006,790	3.3114	2.715	2.699	2.715	2.563	2.731	1,893,665	2.6440	4.94%
2019-02-26	0	3.240	3.240	3.270	3.230	3.470	1,821,000	6,096,300	3.3478	2.587	2.587	2.611	2.579	2.771	2,280,663	2.6730	-5.26%
2019-02-25	0	3.420	3.400	3.420	3.330	3.490	3,481,000	11,921,080	3.4246	2.731	2.715	2.731	2.659	2.787	4,359,687	2.7344	5.56%
2019-02-22	0	3.240	3.190	3.240	3.110	3.260	1,629,000	5,192,600	3.1876	2.587	2.547	2.587	2.483	2.603	2,040,198	2.5451	5.19%
2019-02-21	0	3.080	3.060	3.130	3.080	3.180	631,000	1,971,900	3.1250	2.459	2.443	2.499	2.459	2.539	790,279	2.4952	0.00%
2019-02-20	0	3.080	3.070	3.080	3.060	3.140	91,000	280,040	3.0774	2.459	2.451	2.459	2.443	2.507	113,971	2.4571	-0.32%
2019-02-19	0	3.090	3.060	3.090	3.050	3.190	548,000	1,703,280	3.1082	2.467	2.443	2.467	2.435	2.547	686,328	2.4817	1.98%
2019-02-18	0	3.030	3.030	3.060	3.020	3.070	321,000	979,220	3.0505	2.419	2.419	2.443	2.411	2.451	402,028	2.4357	0.33%
2019-02-15	0	3.020	3.010	3.060	3.010	3.090	265,000	808,090	3.0494	2.411	2.403	2.443	2.403	2.467	331,892	2.4348	-1.31%
2019-02-14	0	3.060	3.060	3.070	2.990	3.110	539,000	1,652,990	3.0668	2.443	2.443	2.451	2.387	2.483	675,056	2.4487	2.34%
2019-02-13	0	2.990	2.970	2.990	2.890	3.000	267,000	789,940	2.9586	2.387	2.371	2.387	2.308	2.395	334,397	2.3623	2.05%
2019-02-12	0	2.930	2.930	2.940	2.900	2.940	81,000	235,810	2.9112	2.339	2.339	2.347	2.316	2.347	101,446	2.3245	0.00%
2019-02-11	0	2.930	2.910	2.930	2.880	2.930	165,000	478,810	2.9019	2.339	2.323	2.339	2.300	2.339	206,650	2.3170	2.81%
2019-02-08	0	2.850	2.730	2.860	-	-	0	0	-	2.276	2.180	2.284	-	-	0	-	0.00%
2019-02-04	0	2.850	2.710	2.990	-	-	0	0	-	2.276	2.164	2.387	-	-	0	-	0.00%
2019-02-01	0	2.850	2.850	2.900	2.850	2.880	48,000	137,220	2.8588	2.276	2.276	2.316	2.276	2.300	60,116	2.2826	-0.70%
2019-01-31	0	2.870	2.790	2.870	2.750	2.870	47,000	130,490	2.7764	2.292	2.228	2.292	2.196	2.292	58,864	2.2168	0.70%
2019-01-30	0	2.850	2.800	2.850	2.850	2.860	32,000	91,250	2.8516	2.276	2.236	2.276	2.276	2.284	40,078	2.2768	0.71%
2019-01-29	0	2.830	2.770	2.830	2.750	2.850	246,000	687,390	2.7943	2.260	2.212	2.260	2.196	2.276	308,096	2.2311	-0.70%
2019-01-28	0	2.850	2.800	2.860	2.800	2.870	179,000	507,100	2.8330	2.276	2.236	2.284	2.236	2.292	224,184	2.2620	1.06%
2019-01-25	0	2.820	2.790	2.820	2.770	2.880	357,000	1,002,860	2.8091	2.252	2.228	2.252	2.212	2.300	447,115	2.2430	-0.70%
2019-01-24	0	2.840	2.840	2.910	2.840	2.920	238,000	685,800	2.8815	2.268	2.268	2.323	2.268	2.331	298,077	2.3007	-2.41%
2019-01-23	0	2.910	2.860	2.910	2.860	2.920	150,000	432,060	2.8804	2.323	2.284	2.323	2.284	2.331	187,864	2.2999	-0.34%
2019-01-22	0	2.920	2.880	2.930	2.870	2.940	183,000	534,310	2.9197	2.331	2.300	2.339	2.292	2.347	229,194	2.3313	0.34%
2019-01-21	0	2.910	2.880	2.910	2.870	2.920	48,000	139,660	2.9096	2.323	2.300	2.323	2.292	2.331	60,116	2.3232	1.39%
2019-01-18	0	2.870	2.870	2.910	2.850	2.910	169,000	485,900	2.8751	2.292	2.292	2.323	2.276	2.323	211,660	2.2957	-1.71%
2019-01-17	0	2.920	2.900	2.920	2.840	2.930	351,000	1,017,190	2.8980	2.331	2.316	2.331	2.268	2.339	439,601	2.3139	2.82%
2019-01-16	0	2.840	2.840	2.890	2.830	2.910	110,000	318,310	2.8937	2.268	2.268	2.308	2.260	2.323	137,767	2.3105	-1.05%
2019-01-15	0	2.870	2.820	2.870	2.790	2.870	45,000	127,030	2.8229	2.292	2.252	2.292	2.228	2.292	56,359	2.2539	2.14%
2019-01-14	0	2.810	2.810	2.860	2.750	2.890	137,000	389,820	2.8454	2.244	2.244	2.284	2.196	2.308	171,582	2.2719	0.36%
2019-01-11	0	2.800	2.800	2.880	-	-	0	0	-	2.236	2.236	2.300	-	-	0	-	1.08%
2019-01-10	0	2.770	2.770	2.780	2.770	2.850	112,000	311,840	2.7843	2.212	2.212	2.220	2.212	2.276	140,271	2.2231	-1.77%
2019-01-09	0	2.820	2.820	2.850	2.740	2.880	197,000	550,800	2.7959	2.252	2.252	2.276	2.188	2.300	246,727	2.2324	0.71%
2019-01-08	0	2.800	2.800	2.850	2.780	2.870	42,000	119,510	2.8455	2.236	2.236	2.276	2.220	2.292	52,602	2.2720	-0.36%
2019-01-07	0	2.810	2.800	2.870	2.810	2.870	16,000	45,220	2.8263	2.244	2.236	2.292	2.244	2.292	20,039	2.2566	0.00%
2019-01-04	0	2.810	2.810	2.840	2.810	2.850	97,000	273,600	2.8206	2.244	2.244	2.268	2.244	2.276	121,485	2.2521	4.85%
2019-01-03	0	2.680	2.670	2.740	2.670	2.830	98,000	268,330	2.7381	2.140	2.132	2.188	2.132	2.260	122,738	2.1862	-2.19%
2019-01-02	0	2.740	2.730	2.830	2.660	2.870	80,000	222,180	2.7773	2.188	2.180	2.260	2.124	2.292	100,194	2.2175	0.37%
2018-12-31	0	2.730	2.630	2.890	-	-	0	0	-	2.180	2.100	2.308	-	-	0	-	0.00%
2018-12-28	0	2.730	2.660	2.840	2.730	2.770	29,000	80,290	2.7686	2.180	2.124	2.268	2.180	2.212	36,320	2.2106	-0.73%
2018-12-27	0	2.750	2.750	2.790	2.750	2.790	121,000	335,560	2.7732	2.196	2.196	2.228	2.196	2.228	151,543	2.2143	0.00%
2018-12-24	0	2.750	2.740	2.860	2.720	2.780	34,000	92,730	2.7274	2.196	2.188	2.284	2.172	2.220	42,582	2.1777	-3.85%
2018-12-21	0	2.860	2.730	2.860	-	-	0	0	-	2.284	2.180	2.284	-	-	0	-	-0.69%
2018-12-20	0	2.880	2.840	2.880	2.810	2.920	58,000	167,090	2.8809	2.300	2.268	2.300	2.244	2.331	72,641	2.3002	0.00%
2018-12-19	0	2.880	2.770	2.880	2.780	2.880	51,000	143,450	2.8127	2.300	2.212	2.300	2.220	2.300	63,874	2.2458	1.05%
2018-12-18	0	2.850	2.780	2.850	2.720	2.890	155,000	431,700	2.7852	2.276	2.220	2.276	2.172	2.308	194,126	2.2238	-1.38%
2018-12-17	0	2.890	2.780	2.890	2.760	2.920	386,000	1,099,820	2.8493	2.308	2.220	2.308	2.204	2.331	483,436	2.2750	2.48%
2018-12-14	0	2.820	2.820	2.860	2.820	2.920	65,000	184,180	2.8335	2.252	2.252	2.284	2.252	2.331	81,408	2.2624	-2.08%
2018-12-13	0	2.880	2.880	2.890	2.800	2.920	80,000	229,550	2.8694	2.300	2.300	2.308	2.236	2.331	100,194	2.2911	0.70%
2018-12-12	0	2.860	2.800	2.910	-	-	0	0	-	2.284	2.236	2.323	-	-	0	-	0.00%
2018-12-11	0	2.860	2.860	2.880	2.830	2.910	25,000	71,490	2.8596	2.284	2.284	2.300	2.260	2.323	31,311	2.2833	-0.35%
2018-12-10	0	2.870	2.840	2.880	2.800	2.900	87,000	247,010	2.8392	2.292	2.268	2.300	2.236	2.316	108,961	2.2670	1.06%
2018-12-07	0	2.840	2.840	2.870	2.820	2.920	68,000	193,320	2.8429	2.268	2.268	2.292	2.252	2.331	85,165	2.2700	0.00%
2018-12-06	0	2.840	2.830	2.910	2.790	2.960	160,000	462,060	2.8879	2.268	2.260	2.323	2.228	2.363	200,388	2.3058	-2.07%
2018-12-05	0	2.900	2.890	2.910	2.860	2.960	327,000	952,660	2.9133	2.316	2.308	2.323	2.284	2.363	409,543	2.3262	-4.29%
2018-12-04	0	3.030	3.040	3.050	2.980	3.080	662,000	2,013,530	3.0416	2.419	2.427	2.435	2.379	2.459	829,104	2.4286	3.41%
2018-12-03	0	2.930	2.920	2.950	2.910	2.990	612,000	1,805,450	2.9501	2.339	2.331	2.355	2.323	2.387	766,483	2.3555	1.74%
2018-11-30	0	2.880	2.880	2.940	2.870	2.930	113,000	328,970	2.9112	2.300	2.300	2.347	2.292	2.339	141,524	2.3245	-1.37%
2018-11-29	0	2.920	2.920	2.950	2.910	3.010	272,000	802,960	2.9521	2.331	2.331	2.355	2.323	2.403	340,659	2.3571	-2.01%
2018-11-28	0	2.980	2.940	2.980	2.930	3.110	783,000	2,333,970	2.9808	2.379	2.347	2.379	2.339	2.483	980,648	2.3800	-3.56%
2018-11-27	0	3.090	3.060	3.070	3.060	3.170	361,000	1,125,190	3.1169	2.467	2.443	2.451	2.443	2.531	452,125	2.4887	-1.59%
2018-11-26	0	3.140	3.140	3.150	3.000	3.140	638,000	1,953,260	3.0615	2.507	2.507	2.515	2.395	2.507	799,046	2.4445	6.80%
2018-11-23	0	2.940	2.940	2.960	2.910	3.070	907,000	2,674,310	2.9485	2.347	2.347	2.363	2.323	2.451	1,135,948	2.3543	-3.61%
2018-11-22	0	3.050	3.040	3.070	3.040	3.160	985,000	3,066,190	3.1129	2.435	2.427	2.451	2.427	2.523	1,233,637	2.4855	0.00%
2018-11-21	0	3.050	3.060	3.080	2.890	3.230	881,000	2,739,780	3.1099	2.435	2.443	2.459	2.308	2.579	1,103,385	2.4831	0.99%
2018-11-20	0	3.020	3.010	3.060	3.010	3.160	600,000	1,844,760	3.0746	2.411	2.403	2.443	2.403	2.523	751,454	2.4549	-5.03%
2018-11-19	0	3.180	3.180	3.230	2.980	3.400	4,034,000	13,053,320	3.2358	2.539	2.539	2.579	2.379	2.715	5,052,277	2.5837	0.63%
2018-11-16	0	3.160	3.140	3.150	3.080	3.190	2,407,000	7,527,400	3.1273	2.523	2.507	2.515	2.459	2.547	3,014,584	2.4970	3.95%
2018-11-15	0	3.040	3.040	3.070	2.940	3.140	2,739,000	8,317,620	3.0367	2.427	2.427	2.451	2.347	2.507	3,430,388	2.4247	4.47%
2018-11-14	0	2.910	2.840	2.910	2.800	2.980	798,000	2,312,230	2.8975	2.323	2.268	2.323	2.236	2.379	999,434	2.3135	3.93%
2018-11-13	0	2.800	2.790	2.840	2.780	2.910	1,002,000	2,864,800	2.8591	2.236	2.228	2.268	2.220	2.323	1,254,928	2.2828	-1.75%
2018-11-12	0	2.850	2.810	2.850	2.700	2.860	534,000	1,503,460	2.8155	2.276	2.244	2.276	2.156	2.284	668,794	2.2480	2.15%
2018-11-09	0	2.790	2.760	2.790	2.790	2.790	36,000	100,430	2.7897	2.228	2.204	2.228	2.228	2.228	45,087	2.2275	0.00%
2018-11-08	0	2.790	2.790	2.840	2.790	2.850	148,000	420,580	2.8418	2.228	2.228	2.268	2.228	2.276	185,359	2.2690	-2.79%
2018-11-07	0	2.870	2.790	2.870	2.740	2.980	1,307,000	3,682,230	2.8173	2.292	2.228	2.292	2.188	2.379	1,636,918	2.2495	-1.71%
2018-11-06	0	2.920	2.920	2.930	2.840	3.010	1,248,000	3,622,410	2.9026	2.331	2.331	2.339	2.268	2.403	1,563,025	2.3176	5.04%
2018-11-05	0	2.780	2.780	2.790	2.590	2.780	898,000	2,453,300	2.7320	2.220	2.220	2.228	2.068	2.220	1,124,676	2.1813	7.75%
2018-11-02	0	2.580	2.580	2.610	2.580	2.580	34,000	87,920	2.5859	2.060	2.060	2.084	2.060	2.060	42,582	2.0647	-1.15%
2018-11-01	0	2.610	2.520	2.610	2.640	2.660	24,000	63,950	2.6646	2.084	2.012	2.084	2.108	2.124	30,058	2.1275	0.38%
2018-10-31	0	2.600	2.490	2.600	-	-	0	0	-	2.076	1.988	2.076	-	-	0	-	0.00%
2018-10-30	0	2.600	2.600	2.660	2.470	2.600	64,000	161,840	2.5288	2.076	2.076	2.124	1.972	2.076	80,155	2.0191	5.26%
2018-10-29	0	2.470	2.370	2.490	-	-	0	0	-	1.972	1.892	1.988	-	-	0	-	0.00%
2018-10-26	0	2.470	2.470	2.480	2.360	2.470	29,000	70,240	2.4221	1.972	1.972	1.980	1.884	1.972	36,320	1.9339	1.65%
2018-10-25	0	2.430	2.370	2.460	-	-	0	0	-	1.940	1.892	1.964	-	-	0	-	0.00%
2018-10-24	0	2.430	2.430	2.480	-	-	0	0	-	1.940	1.940	1.980	-	-	0	-	0.00%
2018-10-23	0	2.430	2.430	2.450	2.400	2.450	282,000	682,970	2.4219	1.940	1.940	1.956	1.916	1.956	353,183	1.9338	0.00%
2018-10-22	0	2.430	2.420	2.440	2.420	2.500	363,000	894,120	2.4631	1.940	1.932	1.948	1.932	1.996	454,630	1.9667	-0.82%
2018-10-19	0	2.450	2.410	2.550	-	-	0	0	-	1.956	1.924	2.036	-	-	0	-	0.00%
2018-10-18	0	2.450	2.450	2.660	2.440	2.500	157,000	384,320	2.4479	1.956	1.956	2.124	1.948	1.996	196,631	1.9545	0.00%
2018-10-16	0	2.450	2.450	2.500	2.440	2.440	2,000	4,890	2.4450	1.956	1.956	1.996	1.948	1.948	2,505	1.9522	-2.00%
2018-10-15	0	2.500	2.500	2.600	2.440	2.660	134,000	333,190	2.4865	1.996	1.996	2.076	1.948	2.124	167,825	1.9853	0.40%
2018-10-12	0	2.490	2.490	2.630	2.480	2.490	58,000	143,930	2.4816	1.988	1.988	2.100	1.980	1.988	72,641	1.9814	2.89%
2018-10-11	0	2.420	2.420	2.650	2.420	2.510	16,000	39,740	2.4838	1.932	1.932	2.116	1.932	2.004	20,039	1.9832	-10.37%
2018-10-10	0	2.700	2.650	2.700	2.700	2.700	8,000	21,600	2.7000	2.156	2.116	2.156	2.156	2.156	10,019	2.1558	1.50%
2018-10-09	0	2.660	2.650	2.720	-	-	0	0	-	2.124	2.116	2.172	-	-	0	-	0.00%
2018-10-08	0	2.660	2.630	2.660	2.630	2.720	40,000	105,570	2.6393	2.124	2.100	2.124	2.100	2.172	50,097	2.1073	0.00%
2018-10-05	0	2.660	2.430	2.660	-	-	2,000	5,000	2.5000	2.124	1.940	2.124	-	-	2,505	1.9961	0.00%
2018-10-04	0	2.660	2.530	2.660	-	-	0	0	-	2.124	2.020	2.124	-	-	0	-	-1.85%
2018-10-03	0	2.710	2.610	2.710	-	-	0	0	-	2.164	2.084	2.164	-	-	0	-	-0.37%
2018-10-02	0	2.720	2.610	2.720	-	-	0	0	-	2.172	2.084	2.172	-	-	0	-	0.00%
2018-09-28	0	2.720	2.660	2.720	-	-	0	0	-	2.172	2.124	2.172	-	-	0	-	-0.37%
2018-09-27	0	2.730	2.660	2.730	-	-	0	0	-	2.180	2.124	2.180	-	-	0	-	0.00%
2018-09-26	0	2.730	2.670	2.730	2.680	2.740	120,000	327,700	2.7308	2.180	2.132	2.180	2.140	2.188	150,291	2.1804	0.00%
2018-09-24	0	2.730	2.680	2.730	-	-	0	0	-	2.180	2.140	2.180	-	-	0	-	0.00%
2018-09-21	0	2.730	2.730	2.740	-	-	0	0	-	2.180	2.180	2.188	-	-	0	-	0.00%
2018-09-20	0	2.730	2.670	2.730	-	-	0	0	-	2.180	2.132	2.180	-	-	0	-	0.00%
2018-09-19	0	2.730	2.680	2.740	-	-	0	0	-	2.180	2.140	2.188	-	-	0	-	0.00%
2018-09-18	0	2.730	2.690	2.730	2.640	2.730	17,000	45,170	2.6571	2.180	2.148	2.180	2.108	2.180	21,291	2.1215	0.37%
2018-09-17	0	2.720	2.670	2.720	2.650	2.730	33,000	88,750	2.6894	2.172	2.132	2.172	2.116	2.180	41,330	2.1474	1.12%
2018-09-14	0	2.690	2.650	2.690	2.690	2.700	35,000	94,390	2.6969	2.148	2.116	2.148	2.148	2.156	43,835	2.1533	-0.37%
2018-09-13	0	2.700	2.670	2.700	2.650	2.700	115,000	307,490	2.6738	2.156	2.132	2.156	2.116	2.156	144,029	2.1349	0.37%
2018-09-12	0	2.690	2.650	2.710	-	-	0	0	-	2.148	2.116	2.164	-	-	0	-	0.00%
2018-09-11	0	2.690	2.660	2.690	2.670	2.700	42,000	112,490	2.6783	2.148	2.124	2.148	2.132	2.156	52,602	2.1385	-1.47%
2018-09-10	0	2.730	2.670	2.730	-	-	0	0	-	2.180	2.132	2.180	-	-	0	-	-0.36%
2018-09-07	0	2.740	2.670	2.740	2.740	2.740	2,000	5,480	2.7400	2.188	2.132	2.188	2.188	2.188	2,505	2.1878	1.48%
2018-09-06	0	2.700	2.680	2.740	2.690	2.740	24,000	64,910	2.7046	2.156	2.140	2.188	2.148	2.188	30,058	2.1595	-2.17%
2018-09-05	0	2.760	2.690	2.760	2.770	2.770	1,000	2,770	2.7700	2.204	2.148	2.204	2.212	2.212	1,252	2.2117	0.36%
2018-09-04	0	2.750	2.710	2.750	2.670	2.750	6,000	16,240	2.7067	2.196	2.164	2.196	2.132	2.196	7,515	2.1611	1.10%
2018-09-03	0	2.720	2.700	2.720	2.720	2.720	46,000	125,120	2.7200	2.172	2.156	2.172	2.172	2.172	57,611	2.1718	-1.81%
2018-08-31	0	2.770	2.710	2.770	-	-	0	0	-	2.212	2.164	2.212	-	-	0	-	0.00%
2018-08-30	0	2.770	2.730	2.770	2.710	2.780	28,000	77,040	2.7514	2.212	2.180	2.212	2.164	2.220	35,068	2.1969	-0.36%
2018-08-29	0	2.780	2.780	2.850	2.750	2.780	11,000	30,280	2.7527	2.220	2.220	2.276	2.196	2.220	13,777	2.1979	0.00%
2018-08-28	0	2.780	2.750	2.780	2.770	2.780	40,000	111,190	2.7798	2.220	2.196	2.220	2.212	2.220	50,097	2.2195	0.36%
2018-08-27	0	2.770	2.770	2.800	2.740	2.820	117,000	324,120	2.7703	2.212	2.212	2.236	2.188	2.252	146,534	2.2119	-0.36%
2018-08-24	0	2.780	2.740	2.780	2.780	2.780	1,000	2,780	2.7800	2.220	2.188	2.220	2.220	2.220	1,252	2.2197	0.00%
2018-08-23	0	2.780	2.730	2.780	2.730	2.780	90,000	246,230	2.7359	2.220	2.180	2.220	2.180	2.220	112,718	2.1845	-0.36%
2018-08-22	0	2.790	2.760	2.790	2.820	2.820	1,000	2,820	2.8200	2.228	2.204	2.228	2.252	2.252	1,252	2.2516	0.00%
2018-08-21	0	2.790	2.770	2.790	2.790	2.800	31,000	86,790	2.7997	2.228	2.212	2.228	2.228	2.236	38,825	2.2354	2.20%
2018-08-20	0	2.730	2.730	2.790	2.730	2.800	9,000	24,670	2.7411	2.180	2.180	2.228	2.180	2.236	11,272	2.1886	-0.36%
2018-08-17	0	2.740	2.700	2.740	2.750	2.750	10,000	27,500	2.7500	2.188	2.156	2.188	2.196	2.196	12,524	2.1957	-1.44%
2018-08-16	0	2.780	2.730	2.800	-	-	10,000	27,900	2.7900	2.220	2.180	2.236	-	-	12,524	2.2277	0.00%
2018-08-15	0	2.780	2.770	2.800	2.780	2.800	223,000	621,400	2.7865	2.220	2.212	2.236	2.220	2.236	279,290	2.2249	0.36%
2018-08-14	0	2.770	2.750	2.800	2.770	2.910	31,000	88,540	2.8561	2.212	2.196	2.236	2.212	2.323	38,825	2.2805	-0.36%
2018-08-13	0	2.780	2.760	2.800	2.780	2.900	39,000	108,790	2.7895	2.220	2.204	2.236	2.220	2.316	48,845	2.2273	-1.77%
2018-08-10	0	2.830	2.740	2.830	2.830	2.870	17,000	48,720	2.8659	2.260	2.188	2.260	2.260	2.292	21,291	2.2883	0.35%
2018-08-09	0	2.820	2.780	2.820	2.820	2.820	25,000	70,500	2.8200	2.252	2.220	2.252	2.252	2.252	31,311	2.2516	0.36%
2018-08-08	0	2.810	2.760	2.820	2.700	2.840	126,000	350,010	2.7779	2.244	2.204	2.252	2.156	2.268	157,805	2.2180	-0.71%
2018-08-07	0	2.830	2.760	2.830	2.830	2.830	6,000	17,010	2.8350	2.260	2.204	2.260	2.260	2.260	7,515	2.2636	0.00%
2018-08-06	0	2.830	2.750	2.800	2.830	2.830	1,000	2,830	2.8300	2.260	2.196	2.236	2.260	2.260	1,252	2.2596	1.80%
2018-08-03	0	2.780	2.740	2.790	2.780	2.820	48,000	134,800	2.8083	2.220	2.188	2.228	2.220	2.252	60,116	2.2423	-1.42%
2018-08-02	0	2.820	2.790	2.820	2.790	2.840	68,000	191,680	2.8188	2.252	2.228	2.252	2.228	2.268	85,165	2.2507	0.36%
2018-08-01	0	2.810	2.800	2.840	2.810	2.850	25,000	70,980	2.8392	2.244	2.236	2.268	2.244	2.276	31,311	2.2670	-2.09%
2018-07-31	0	2.870	2.830	2.880	2.860	2.870	22,000	62,940	2.8609	2.292	2.260	2.300	2.284	2.292	27,553	2.2843	0.35%
2018-07-30	0	2.860	2.840	2.860	2.860	2.860	16,000	45,660	2.8538	2.284	2.268	2.284	2.284	2.284	20,039	2.2786	0.00%
2018-07-27	0	2.860	2.860	2.890	2.860	2.860	21,000	60,060	2.8600	2.284	2.284	2.308	2.284	2.284	26,301	2.2836	-1.04%
2018-07-26	0	2.890	2.860	2.930	2.860	2.940	31,000	90,440	2.9174	2.308	2.284	2.339	2.284	2.347	38,825	2.3294	0.35%
2018-07-25	0	2.880	2.860	2.890	2.880	2.900	19,000	54,880	2.8884	2.300	2.284	2.308	2.300	2.316	23,796	2.3063	0.00%
2018-07-24	0	2.880	2.840	2.860	2.860	2.880	52,000	149,340	2.8719	2.300	2.268	2.284	2.284	2.300	65,126	2.2931	0.70%
2018-07-23	0	2.860	2.830	2.850	2.830	2.860	18,000	51,450	2.8583	2.284	2.260	2.276	2.260	2.284	22,544	2.2822	-0.35%
2018-07-20	0	2.870	2.840	2.880	2.870	2.880	32,000	92,130	2.8791	2.292	2.268	2.300	2.292	2.300	40,078	2.2988	1.41%
2018-07-19	0	2.830	2.830	2.880	2.830	2.840	27,000	77,160	2.8578	2.260	2.260	2.300	2.260	2.268	33,815	2.2818	-1.74%
2018-07-18	0	2.880	2.840	2.880	2.850	2.900	119,000	342,030	2.8742	2.300	2.268	2.300	2.276	2.316	149,038	2.2949	0.70%
2018-07-17	0	2.860	2.840	2.870	2.860	2.950	477,000	1,384,440	2.9024	2.284	2.268	2.292	2.284	2.355	597,406	2.3174	-0.35%
2018-07-16	0	2.870	2.860	2.870	2.870	2.890	84,000	241,500	2.8750	2.292	2.284	2.292	2.292	2.308	105,204	2.2955	0.35%
2018-07-13	0	2.860	2.830	2.860	2.860	2.880	130,000	372,810	2.8678	2.284	2.260	2.284	2.284	2.300	162,815	2.2898	0.00%
2018-07-12	0	2.860	2.830	2.860	2.850	2.880	101,000	289,580	2.8671	2.284	2.260	2.284	2.276	2.300	126,495	2.2893	1.06%
2018-07-11	0	2.830	2.800	2.840	2.830	2.840	73,000	207,080	2.8367	2.260	2.236	2.268	2.260	2.268	91,427	2.2650	-2.08%
2018-07-10	0	2.890	2.850	2.900	2.840	2.900	15,000	43,220	2.8813	2.308	2.276	2.316	2.268	2.316	18,786	2.3006	0.35%
2018-07-09	0	2.880	2.850	2.890	2.820	2.890	43,000	122,460	2.8479	2.300	2.276	2.308	2.252	2.308	53,854	2.2739	2.86%
2018-07-06	0	2.800	2.800	2.820	2.780	2.820	132,000	369,820	2.8017	2.236	2.236	2.252	2.220	2.252	165,320	2.2370	-0.71%
2018-07-05	0	2.820	2.820	2.900	2.800	2.930	68,000	192,330	2.8284	2.252	2.252	2.316	2.236	2.339	85,165	2.2583	-2.08%
2018-07-04	0	2.880	2.880	2.980	2.860	2.970	150,000	433,380	2.8892	2.300	2.300	2.379	2.284	2.371	187,864	2.3069	-1.71%
2018-07-03	0	2.930	2.930	2.960	2.900	2.990	173,000	503,670	2.9114	2.339	2.339	2.363	2.316	2.387	216,669	2.3246	-2.33%
2018-06-29	0	3.000	2.950	3.000	2.990	3.030	51,000	153,270	3.0053	2.395	2.355	2.395	2.387	2.419	63,874	2.3996	2.39%
2018-06-28	0	2.930	2.930	3.020	2.930	3.150	63,000	188,160	2.9867	2.339	2.339	2.411	2.339	2.515	78,903	2.3847	-1.01%
2018-06-27	0	2.960	2.960	2.990	2.960	3.080	18,226,000	57,380,140	3.1483	2.363	2.363	2.387	2.363	2.459	22,826,673	2.5137	-5.43%
2018-06-26	0	3.130	3.070	3.130	3.050	3.130	89,000	276,480	3.1065	2.499	2.451	2.499	2.435	2.499	111,466	2.4804	-0.32%
2018-06-25	0	3.140	3.120	3.140	3.070	3.150	313,000	980,890	3.1338	2.507	2.491	2.507	2.451	2.515	392,009	2.5022	0.32%
2018-06-22	0	3.130	3.040	3.130	3.100	3.130	207,000	644,480	3.1134	2.499	2.427	2.499	2.475	2.499	259,252	2.4859	0.64%
2018-06-21	0	3.110	3.100	3.110	3.010	3.110	542,000	1,663,830	3.0698	2.483	2.475	2.483	2.403	2.483	678,814	2.4511	1.63%
2018-06-20	0	3.060	3.050	3.060	2.860	3.060	873,000	2,541,060	2.9107	2.443	2.435	2.443	2.284	2.443	1,093,366	2.3241	4.79%
2018-06-19	0	2.920	2.920	3.000	2.920	3.090	275,000	835,720	3.0390	2.331	2.331	2.395	2.331	2.467	344,417	2.4265	-7.01%
2018-06-15	0	3.140	3.140	3.150	3.050	3.150	384,000	1,200,170	3.1254	2.507	2.507	2.515	2.435	2.515	480,931	2.4955	0.00%
2018-06-14	0	3.140	3.130	3.140	3.030	3.140	671,000	2,078,160	3.0971	2.507	2.499	2.507	2.419	2.507	840,376	2.4729	-0.32%
2018-06-13	0	3.150	3.140	3.150	3.070	3.150	118,000	368,080	3.1193	2.515	2.507	2.515	2.451	2.515	147,786	2.4906	-0.32%
2018-06-12	0	3.160	3.150	3.160	3.060	3.160	219,000	684,570	3.1259	2.523	2.515	2.523	2.443	2.523	274,281	2.4959	0.32%
2018-06-11	0	3.150	3.150	3.170	3.060	3.160	319,000	990,920	3.1063	2.515	2.515	2.531	2.443	2.523	399,523	2.4803	3.08%
2018-06-08	0	3.130	3.120	3.130	3.070	3.130	370,000	1,143,860	3.0915	2.440	2.432	2.440	2.393	2.440	474,640	2.4100	0.32%
2018-06-07	0	3.120	3.100	3.120	3.000	3.120	773,000	2,360,840	3.0541	2.432	2.417	2.432	2.339	2.432	991,612	2.3808	4.00%
2018-06-06	0	3.000	2.990	3.000	3.000	3.000	13,000	39,000	3.0000	2.339	2.331	2.339	2.339	2.339	16,677	2.3386	0.33%
2018-06-05	0	2.990	2.950	2.990	2.980	2.990	27,000	80,550	2.9833	2.331	2.300	2.331	2.323	2.331	34,636	2.3256	0.00%
2018-06-04	0	2.990	2.950	2.990	2.940	2.990	36,000	107,050	2.9736	2.331	2.300	2.331	2.292	2.331	46,181	2.3180	0.00%
2018-06-01	0	2.990	2.950	2.990	2.930	2.990	36,000	106,450	2.9569	2.331	2.300	2.331	2.284	2.331	46,181	2.3051	-0.33%
2018-05-31	0	3.000	2.970	3.000	2.990	3.000	62,000	185,450	2.9911	2.339	2.315	2.339	2.331	2.339	79,534	2.3317	0.00%
2018-05-30	0	3.000	2.990	3.000	2.940	3.000	188,000	557,010	2.9628	2.339	2.331	2.339	2.292	2.339	241,168	2.3096	0.00%
2018-05-29	0	3.000	2.970	3.000	2.970	3.000	15,000	44,850	2.9900	2.339	2.315	2.339	2.315	2.339	19,242	2.3308	0.00%
2018-05-28	0	3.000	2.980	3.000	2.980	3.000	22,000	65,650	2.9841	2.339	2.323	2.339	2.323	2.339	28,222	2.3262	0.00%
2018-05-25	0	3.000	2.970	3.010	2.990	3.000	14,000	41,950	2.9964	2.339	2.315	2.346	2.331	2.339	17,959	2.3358	0.00%
2018-05-24	0	3.000	2.980	3.000	2.980	3.000	82,000	245,600	2.9951	2.339	2.323	2.339	2.323	2.339	105,190	2.3348	-0.66%
2018-05-23	0	3.020	2.970	3.010	2.970	3.080	540,000	1,620,440	3.0008	2.354	2.315	2.346	2.315	2.401	692,718	2.3393	0.67%
2018-05-21	0	3.000	2.990	3.010	3.000	3.010	38,000	114,160	3.0042	2.339	2.331	2.346	2.339	2.346	48,747	2.3419	1.35%
2018-05-18	0	2.960	2.960	3.000	2.950	3.010	229,000	680,120	2.9700	2.307	2.307	2.339	2.300	2.346	293,764	2.3152	-1.00%
2018-05-17	0	2.990	2.980	3.000	2.990	2.990	24,000	71,760	2.9900	2.331	2.323	2.339	2.331	2.331	30,787	2.3308	-0.99%
2018-05-16	0	3.020	2.980	3.030	2.970	3.030	9,000	26,840	2.9822	2.354	2.323	2.362	2.315	2.362	11,545	2.3248	-0.33%
2018-05-15	0	3.030	2.980	3.020	2.970	3.030	39,000	117,100	3.0026	2.362	2.323	2.354	2.315	2.362	50,030	2.3406	0.33%
2018-05-14	0	3.020	3.020	3.030	2.970	3.030	170,000	508,480	2.9911	2.354	2.354	2.362	2.315	2.362	218,078	2.3316	0.00%
2018-05-11	0	3.020	3.000	3.020	3.030	3.030	8,000	24,230	3.0288	2.354	2.339	2.354	2.362	2.362	10,262	2.3610	0.00%
2018-05-10	0	3.020	3.010	3.030	3.020	3.050	178,000	538,370	3.0246	2.354	2.346	2.362	2.354	2.378	228,340	2.3578	-0.33%
2018-05-09	0	3.030	3.000	3.030	2.980	3.050	443,000	1,329,450	3.0010	2.362	2.339	2.362	2.323	2.378	568,285	2.3394	1.68%
2018-05-08	0	2.980	2.970	3.010	2.980	3.030	427,000	1,284,470	3.0081	2.323	2.315	2.346	2.323	2.362	547,760	2.3450	-1.00%
2018-05-07	0	3.010	3.000	3.010	2.990	3.030	202,000	608,420	3.0120	2.346	2.339	2.346	2.331	2.362	259,128	2.3480	1.35%
2018-05-04	0	2.970	2.960	3.000	-	-	0	0	-	2.315	2.307	2.339	-	-	0	-	0.00%
2018-05-03	0	2.970	2.960	3.000	2.960	2.970	210,000	621,700	2.9605	2.315	2.307	2.339	2.307	2.315	269,390	2.3078	-1.66%
2018-05-02	0	3.020	2.980	3.030	3.000	3.060	86,000	258,640	3.0074	2.354	2.323	2.362	2.339	2.385	110,322	2.3444	-2.58%
2018-04-30	0	3.100	3.000	3.100	2.930	3.100	534,000	1,645,090	3.0807	2.417	2.339	2.417	2.284	2.417	685,021	2.4015	4.73%
2018-04-27	0	2.960	2.940	3.000	2.960	3.000	65,000	192,440	2.9606	2.307	2.292	2.339	2.307	2.339	83,383	2.3079	-1.66%
2018-04-26	0	3.010	2.990	3.010	2.950	3.070	458,000	1,377,150	3.0069	2.346	2.331	2.346	2.300	2.393	587,527	2.3440	1.69%
2018-04-25	0	2.960	3.000	3.020	2.960	3.000	104,000	309,590	2.9768	2.307	2.339	2.354	2.307	2.339	133,412	2.3206	-2.63%
2018-04-24	0	3.040	2.990	3.040	2.980	3.040	315,000	953,690	3.0276	2.370	2.331	2.370	2.323	2.370	404,085	2.3601	0.66%
2018-04-23	0	3.020	2.980	3.020	2.990	3.020	276,000	831,520	3.0128	2.354	2.323	2.354	2.331	2.354	354,056	2.3486	0.67%
2018-04-20	0	3.000	2.940	3.000	2.940	3.000	527,000	1,573,110	2.9850	2.339	2.292	2.339	2.292	2.339	676,041	2.3269	0.00%
2018-04-19	0	3.000	2.970	3.000	2.970	3.010	624,000	1,869,680	2.9963	2.339	2.315	2.339	2.315	2.346	800,474	2.3357	0.33%
2018-04-18	0	2.990	2.980	3.000	2.850	3.000	1,505,000	4,422,510	2.9385	2.331	2.323	2.339	2.222	2.339	1,930,630	2.2907	-0.33%
2018-04-17	0	3.000	2.960	3.000	2.950	3.010	669,000	1,994,970	2.9820	2.339	2.307	2.339	2.300	2.346	858,200	2.3246	-0.33%
2018-04-16	0	3.010	2.970	3.010	2.970	3.010	451,000	1,348,430	2.9899	2.346	2.315	2.346	2.315	2.346	578,547	2.3307	0.67%
2018-04-13	0	2.990	2.990	3.000	2.980	3.010	553,000	1,654,670	2.9922	2.331	2.331	2.339	2.323	2.346	709,394	2.3325	-0.99%
2018-04-12	0	3.020	3.020	3.040	3.010	3.090	362,000	1,095,750	3.0269	2.354	2.354	2.370	2.346	2.409	464,377	2.3596	-0.33%
2018-04-11	0	3.030	3.020	3.040	3.010	3.050	235,000	710,220	3.0222	2.362	2.354	2.370	2.346	2.378	301,460	2.3559	0.00%
2018-04-10	0	3.030	3.020	3.050	3.020	3.030	94,000	284,610	3.0278	2.362	2.354	2.378	2.354	2.362	120,584	2.3603	0.00%
2018-04-09	0	3.030	3.030	3.070	3.020	3.120	289,000	880,650	3.0472	2.362	2.362	2.393	2.354	2.432	370,732	2.3754	-1.30%
2018-04-06	0	3.070	3.070	3.180	3.070	3.070	2,000	6,140	3.0700	2.393	2.393	2.479	2.393	2.393	2,566	2.3932	0.33%
2018-04-04	0	3.060	3.060	3.140	3.050	3.150	50,000	156,210	3.1242	2.385	2.385	2.448	2.378	2.456	64,141	2.4354	0.00%
2018-04-03	0	3.060	3.010	3.060	2.970	3.070	126,000	382,990	3.0396	2.385	2.346	2.385	2.315	2.393	161,634	2.3695	-0.33%
2018-03-29	0	3.070	3.040	3.070	3.000	3.150	749,000	2,298,060	3.0682	2.393	2.370	2.393	2.339	2.456	960,825	2.3918	3.02%
2018-03-28	0	2.980	2.950	2.980	2.950	3.000	503,000	1,492,360	2.9669	2.323	2.300	2.323	2.300	2.339	645,254	2.3128	-1.65%
2018-03-27	0	3.030	3.030	3.040	3.010	3.050	373,000	1,131,380	3.0332	2.362	2.362	2.370	2.346	2.378	478,488	2.3645	1.00%
2018-03-26	0	3.000	3.010	3.050	2.950	3.050	636,000	1,911,920	3.0062	2.339	2.346	2.378	2.300	2.378	815,867	2.3434	0.67%
2018-03-23	0	2.980	2.980	3.010	2.960	3.110	1,191,000	3,612,070	3.0328	2.323	2.323	2.346	2.307	2.424	1,527,827	2.3642	-5.10%
2018-03-22	0	3.140	3.140	3.160	3.140	3.170	420,000	1,323,180	3.1504	2.448	2.448	2.463	2.448	2.471	538,780	2.4559	-0.32%
2018-03-21	0	3.150	3.150	3.170	3.150	3.180	645,000	2,039,380	3.1618	2.456	2.456	2.471	2.456	2.479	827,413	2.4648	-0.63%
2018-03-20	0	3.170	3.170	3.190	3.160	3.230	1,661,000	5,297,580	3.1894	2.471	2.471	2.487	2.463	2.518	2,130,748	2.4863	-2.76%
2018-03-19	0	3.260	3.250	3.260	3.220	3.360	3,756,000	12,429,120	3.3091	2.541	2.533	2.541	2.510	2.619	4,818,236	2.5796	0.93%
2018-03-16	0	3.230	3.230	3.240	3.090	3.310	4,138,000	13,428,740	3.2452	2.518	2.518	2.526	2.409	2.580	5,308,269	2.5298	3.53%
2018-03-15	0	3.120	3.100	3.120	3.120	3.140	26,000	81,500	3.1346	2.432	2.417	2.432	2.432	2.448	33,353	2.4436	0.97%
2018-03-14	0	3.090	3.090	3.140	3.080	3.210	571,000	1,800,010	3.1524	2.409	2.409	2.448	2.401	2.502	732,485	2.4574	-1.28%
2018-03-13	0	3.130	3.120	3.130	3.120	3.160	25,000	78,540	3.1416	2.440	2.432	2.440	2.432	2.463	32,070	2.4490	-1.57%
2018-03-12	0	3.180	3.140	3.180	3.110	3.180	295,000	934,720	3.1685	2.479	2.448	2.479	2.424	2.479	378,429	2.4700	1.60%
2018-03-09	0	3.130	3.120	3.130	3.100	3.140	61,000	190,750	3.1270	2.440	2.432	2.440	2.417	2.448	78,251	2.4377	0.64%
2018-03-08	0	3.110	3.110	3.130	3.100	3.130	356,000	1,108,540	3.1139	2.424	2.424	2.440	2.417	2.440	456,680	2.4274	-0.96%
2018-03-07	0	3.140	3.140	3.170	3.130	3.190	729,000	2,306,660	3.1641	2.448	2.448	2.471	2.440	2.487	935,169	2.4666	-0.63%
2018-03-06	0	3.160	3.150	3.190	3.140	3.250	295,000	939,710	3.1855	2.463	2.456	2.487	2.448	2.533	378,429	2.4832	-0.63%
2018-03-05	0	3.180	3.180	3.230	3.110	3.350	1,509,000	4,867,300	3.2255	2.479	2.479	2.518	2.424	2.611	1,935,761	2.5144	3.25%
2018-03-02	0	3.080	3.080	3.120	3.080	3.100	142,000	439,220	3.0931	2.401	2.401	2.432	2.401	2.417	182,159	2.4112	-0.65%
2018-03-01	0	3.100	3.100	3.120	3.080	3.140	477,000	1,483,570	3.1102	2.417	2.417	2.432	2.401	2.448	611,901	2.4245	0.98%
2018-02-28	0	3.070	3.050	3.100	3.070	3.140	180,000	558,520	3.1029	2.393	2.378	2.417	2.393	2.448	230,906	2.4188	-0.32%
2018-02-27	0	3.080	3.080	3.110	3.080	3.120	174,000	539,070	3.0981	2.401	2.401	2.424	2.401	2.432	223,209	2.4151	-0.32%
2018-02-26	0	3.090	3.090	3.120	3.070	3.140	341,000	1,052,480	3.0865	2.409	2.409	2.432	2.393	2.448	437,438	2.4060	0.32%
2018-02-23	0	3.080	3.080	3.110	3.070	3.120	228,000	704,420	3.0896	2.401	2.401	2.424	2.393	2.432	292,481	2.4084	-1.28%
2018-02-22	0	3.120	3.070	3.120	3.070	3.130	203,000	629,960	3.1033	2.432	2.393	2.432	2.393	2.440	260,411	2.4191	0.65%
2018-02-21	0	3.100	3.100	3.200	-	-	0	0	-	2.417	2.417	2.495	-	-	0	-	1.31%
2018-02-20	0	3.060	3.020	3.060	2.900	3.110	133,000	411,260	3.0922	2.385	2.354	2.385	2.261	2.424	170,614	2.4105	-2.55%
2018-02-15	0	3.140	3.020	3.140	-	-	0	0	-	2.448	2.354	2.448	-	-	0	-	0.00%
2018-02-14	0	3.140	3.070	3.140	3.090	3.170	175,000	544,360	3.1106	2.448	2.393	2.448	2.409	2.471	224,492	2.4249	0.00%
2018-02-13	0	3.140	3.100	3.140	3.110	3.160	16,000	49,890	3.1181	2.448	2.417	2.448	2.424	2.463	20,525	2.4307	0.32%
2018-02-12	0	3.130	3.090	3.130	3.110	3.150	130,000	404,670	3.1128	2.440	2.409	2.440	2.424	2.456	166,765	2.4266	0.64%
2018-02-09	0	3.110	3.050	3.110	3.080	3.160	809,000	2,523,880	3.1198	2.424	2.378	2.424	2.401	2.463	1,037,794	2.4320	-1.27%
2018-02-08	0	3.150	3.120	3.150	-	-	0	0	-	2.456	2.432	2.456	-	-	0	-	-0.63%
2018-02-07	0	3.170	3.100	3.170	3.120	3.190	564,000	1,780,020	3.1561	2.471	2.417	2.471	2.432	2.487	723,505	2.4603	0.00%
2018-02-06	0	3.170	3.130	3.170	3.090	3.190	1,358,000	4,267,830	3.1427	2.471	2.440	2.471	2.409	2.487	1,742,056	2.4499	-1.25%
2018-02-05	0	3.210	3.180	3.210	3.110	3.210	1,622,000	5,094,570	3.1409	2.502	2.479	2.502	2.424	2.502	2,080,718	2.4485	0.94%
2018-02-02	0	3.180	3.190	3.230	3.100	3.270	3,224,000	10,187,800	3.1600	2.479	2.487	2.518	2.417	2.549	4,135,781	2.4633	1.92%
2018-02-01	0	3.120	3.120	3.140	3.120	3.190	277,000	874,310	3.1564	2.432	2.432	2.448	2.432	2.487	355,338	2.4605	-2.19%
2018-01-31	0	3.190	3.180	3.190	3.180	3.230	503,000	1,603,940	3.1887	2.487	2.479	2.487	2.479	2.518	645,254	2.4858	-1.24%
2018-01-30	0	3.230	3.220	3.230	3.230	3.260	429,000	1,389,730	3.2395	2.518	2.510	2.518	2.518	2.541	550,326	2.5253	-0.62%
2018-01-29	0	3.250	3.240	3.250	3.250	3.280	812,000	2,645,940	3.2585	2.533	2.526	2.533	2.533	2.557	1,041,642	2.5402	-0.61%
2018-01-26	0	3.270	3.260	3.270	3.270	3.280	1,044,000	3,419,420	3.2753	2.549	2.541	2.549	2.549	2.557	1,339,254	2.5532	0.00%
2018-01-25	0	3.270	3.260	3.270	3.270	3.280	645,000	2,109,370	3.2703	2.549	2.541	2.549	2.549	2.557	827,413	2.5494	0.00%
2018-01-24	0	3.270	3.270	3.280	3.260	3.290	540,000	1,767,700	3.2735	2.549	2.549	2.557	2.541	2.565	692,718	2.5518	-0.30%
2018-01-23	0	3.280	3.260	3.280	3.260	3.300	526,000	1,727,480	3.2842	2.557	2.541	2.557	2.541	2.572	674,758	2.5601	-0.61%
2018-01-22	0	3.300	3.290	3.300	3.300	3.320	712,000	2,351,810	3.3031	2.572	2.565	2.572	2.572	2.588	913,361	2.5749	0.00%
2018-01-19	0	3.300	3.290	3.300	3.300	3.400	947,000	3,140,800	3.3166	2.572	2.565	2.572	2.572	2.650	1,214,821	2.5854	-3.23%
2018-01-18	0	3.410	3.350	3.410	3.350	3.410	1,354,000	4,588,350	3.3887	2.658	2.611	2.658	2.611	2.658	1,736,925	2.6417	0.29%
2018-01-17	0	3.400	3.360	3.400	3.360	3.400	726,000	2,439,560	3.3603	2.650	2.619	2.650	2.619	2.650	931,320	2.6195	1.19%
2018-01-16	0	3.360	3.320	3.380	3.330	3.360	151,000	504,460	3.3408	2.619	2.588	2.635	2.596	2.619	193,704	2.6043	0.00%
2018-01-15	0	3.360	3.340	3.400	3.360	3.430	19,000	64,110	3.3742	2.619	2.604	2.650	2.619	2.674	24,373	2.6303	-1.75%
2018-01-12	0	3.420	3.380	3.420	-	-	0	0	-	2.666	2.635	2.666	-	-	0	-	-0.29%
2018-01-11	0	3.430	3.370	3.430	3.420	3.430	16,000	54,740	3.4213	2.674	2.627	2.674	2.666	2.674	20,525	2.6670	0.29%
2018-01-10	0	3.420	3.390	3.420	3.380	3.420	51,000	172,420	3.3808	2.666	2.643	2.666	2.635	2.666	65,423	2.6355	0.59%
2018-01-09	0	3.400	3.380	3.420	3.400	3.400	208,000	707,200	3.4000	2.650	2.635	2.666	2.650	2.650	266,825	2.6504	0.00%
2018-01-08	0	3.400	3.390	3.400	3.400	3.430	173,000	588,530	3.4019	2.650	2.643	2.650	2.650	2.674	221,926	2.6519	-0.87%
2018-01-05	0	3.430	3.420	3.430	3.430	3.430	5,000	17,150	3.4300	2.674	2.666	2.674	2.674	2.674	6,414	2.6738	0.00%
2018-01-04	0	3.430	3.400	3.430	3.450	3.450	4,000	13,770	3.4425	2.674	2.650	2.674	2.689	2.689	5,131	2.6836	-0.58%
2018-01-03	0	3.450	3.400	3.450	3.370	3.470	38,000	130,200	3.4263	2.689	2.650	2.689	2.627	2.705	48,747	2.6709	1.47%
2018-01-02	0	3.400	3.400	3.460	3.390	3.390	12,000	40,880	3.4067	2.650	2.650	2.697	2.643	2.643	15,394	2.6556	0.29%
2017-12-29	0	3.390	3.380	3.450	3.380	3.390	9,000	30,440	3.3822	2.643	2.635	2.689	2.635	2.643	11,545	2.6366	0.30%
2017-12-28	0	3.380	3.380	3.450	3.280	3.450	140,000	473,030	3.3788	2.635	2.635	2.689	2.557	2.689	179,593	2.6339	-0.59%
2017-12-27	0	3.400	3.390	3.450	3.390	3.440	72,000	245,380	3.4081	2.650	2.643	2.689	2.643	2.682	92,362	2.6567	-0.29%
2017-12-22	0	3.410	3.400	3.450	3.390	3.480	118,000	404,290	3.4262	2.658	2.650	2.689	2.643	2.713	151,372	2.6708	0.59%
2017-12-21	0	3.390	3.360	3.410	3.360	3.390	74,000	250,670	3.3874	2.643	2.619	2.658	2.619	2.643	94,928	2.6406	1.50%
2017-12-20	0	3.340	3.340	3.370	3.330	3.420	109,000	368,400	3.3798	2.604	2.604	2.627	2.596	2.666	139,826	2.6347	0.00%
2017-12-19	0	3.340	3.340	3.400	3.320	3.350	64,000	213,900	3.3422	2.604	2.604	2.650	2.588	2.611	82,100	2.6054	-0.60%
2017-12-18	0	3.360	3.340	3.410	3.340	3.360	29,000	97,320	3.3559	2.619	2.604	2.658	2.604	2.619	37,202	2.6160	-0.30%
2017-12-15	0	3.370	3.370	3.400	3.360	3.410	78,000	264,050	3.3853	2.627	2.627	2.650	2.619	2.658	100,059	2.6389	-1.75%
2017-12-14	0	3.430	3.410	3.450	3.340	3.590	464,000	1,620,730	3.4930	2.674	2.658	2.689	2.604	2.799	595,224	2.7229	0.88%
2017-12-13	0	3.400	3.370	3.410	3.400	3.400	3,000	10,200	3.4000	2.650	2.627	2.658	2.650	2.650	3,848	2.6504	1.19%
2017-12-12	0	3.360	3.360	3.400	3.350	3.400	49,000	164,660	3.3604	2.619	2.619	2.650	2.611	2.650	62,858	2.6196	-1.18%
2017-12-11	0	3.400	3.390	3.410	3.390	3.400	22,000	74,690	3.3950	2.650	2.643	2.658	2.643	2.650	28,222	2.6465	0.89%
2017-12-08	0	3.370	3.360	3.400	3.360	3.400	12,000	40,490	3.3742	2.627	2.619	2.650	2.619	2.650	15,394	2.6303	-0.88%
2017-12-07	0	3.400	3.370	3.410	3.360	3.400	117,000	395,250	3.3782	2.650	2.627	2.658	2.619	2.650	150,089	2.6334	1.19%
2017-12-06	0	3.360	3.360	3.430	3.360	3.410	175,000	590,940	3.3768	2.619	2.619	2.674	2.619	2.658	224,492	2.6323	-0.30%
2017-12-05	0	3.370	3.370	3.380	3.370	3.420	67,000	227,310	3.3927	2.627	2.627	2.635	2.627	2.666	85,948	2.6447	-1.46%
2017-12-04	0	3.420	3.390	3.450	3.390	3.450	43,000	148,240	3.4474	2.666	2.643	2.689	2.643	2.689	55,161	2.6874	1.18%
2017-12-01	0	3.380	3.370	3.400	3.360	3.420	230,000	782,270	3.4012	2.635	2.627	2.650	2.619	2.666	295,046	2.6513	-0.29%
2017-11-30	0	3.390	3.360	3.390	3.370	3.450	69,000	234,500	3.3986	2.643	2.619	2.643	2.627	2.689	88,514	2.6493	-0.29%
2017-11-29	0	3.400	3.400	3.430	3.380	3.450	162,000	556,760	3.4368	2.650	2.650	2.674	2.635	2.689	207,815	2.6791	-0.29%
2017-11-28	0	3.410	3.410	3.470	3.410	3.480	71,000	244,130	3.4385	2.658	2.658	2.705	2.658	2.713	91,080	2.6804	-0.58%
2017-11-27	0	3.430	3.430	3.470	3.430	3.440	51,000	175,280	3.4369	2.674	2.674	2.705	2.674	2.682	65,423	2.6792	0.00%
2017-11-24	0	3.430	3.430	3.500	3.430	3.500	220,000	755,240	3.4329	2.674	2.674	2.728	2.674	2.728	282,218	2.6761	0.00%
2017-11-23	0	3.430	3.430	3.460	3.430	3.490	150,000	519,510	3.4634	2.674	2.674	2.697	2.674	2.721	192,422	2.6999	-1.15%
2017-11-22	0	3.470	3.470	3.500	3.470	3.570	280,000	986,010	3.5215	2.705	2.705	2.728	2.705	2.783	359,187	2.7451	-1.14%
2017-11-21	0	3.510	3.510	3.530	3.460	3.520	90,000	313,690	3.4854	2.736	2.736	2.752	2.697	2.744	115,453	2.7170	2.33%
2017-11-20	0	3.430	3.430	3.500	3.420	3.540	347,000	1,212,420	3.4940	2.674	2.674	2.728	2.666	2.760	445,135	2.7237	-2.28%
2017-11-17	0	3.510	3.510	3.530	3.470	3.580	264,000	934,170	3.5385	2.736	2.736	2.752	2.705	2.791	338,662	2.7584	0.29%
2017-11-16	0	3.500	3.500	3.530	3.500	3.530	16,000	56,330	3.5206	2.728	2.728	2.752	2.728	2.752	20,525	2.7445	-0.28%
2017-11-15	0	3.510	3.510	3.550	3.510	3.560	94,000	333,250	3.5452	2.736	2.736	2.767	2.736	2.775	120,584	2.7636	-2.23%
2017-11-14	0	3.590	3.520	3.590	3.520	3.590	7,000	24,780	3.5400	2.799	2.744	2.799	2.744	2.799	8,980	2.7596	-0.28%
2017-11-13	0	3.600	3.580	3.600	3.520	3.600	264,000	939,690	3.5594	2.806	2.791	2.806	2.744	2.806	338,662	2.7747	0.56%
2017-11-10	0	3.580	3.570	3.580	3.550	3.590	96,000	342,850	3.5714	2.791	2.783	2.791	2.767	2.799	123,150	2.7840	-0.28%
2017-11-09	0	3.590	3.520	3.600	3.590	3.590	29,000	104,110	3.5900	2.799	2.744	2.806	2.799	2.799	37,202	2.7985	-0.28%
2017-11-08	0	3.600	3.510	3.600	3.510	3.600	239,000	857,330	3.5872	2.806	2.736	2.806	2.736	2.806	306,592	2.7963	0.84%
2017-11-07	0	3.570	3.570	3.590	3.510	3.590	255,000	910,070	3.5689	2.783	2.783	2.799	2.736	2.799	327,117	2.7821	2.00%
2017-11-06	0	3.500	3.500	3.570	3.480	3.490	6,000	20,890	3.4817	2.728	2.728	2.783	2.713	2.721	7,697	2.7141	-2.78%
2017-11-03	0	3.600	3.570	3.600	3.540	3.600	188,000	671,800	3.5734	2.806	2.783	2.806	2.760	2.806	241,168	2.7856	1.69%
2017-11-02	0	3.540	3.540	3.560	3.460	3.560	871,000	3,075,050	3.5305	2.760	2.760	2.775	2.697	2.775	1,117,328	2.7521	2.31%
2017-11-01	0	3.460	3.460	3.470	3.420	3.480	60,000	206,970	3.4495	2.697	2.697	2.705	2.666	2.713	76,969	2.6890	-0.57%
2017-10-31	0	3.480	3.480	3.510	-	-	0	0	-	2.713	2.713	2.736	-	-	0	-	0.00%
2017-10-30	0	3.480	3.480	3.510	3.480	3.490	25,000	87,060	3.4824	2.713	2.713	2.736	2.713	2.721	32,070	2.7147	-0.29%
2017-10-27	0	3.490	3.490	3.510	3.480	3.500	216,000	753,810	3.4899	2.721	2.721	2.736	2.713	2.728	277,087	2.7205	0.29%
2017-10-26	0	3.480	3.470	3.500	3.460	3.510	103,000	360,210	3.4972	2.713	2.705	2.728	2.697	2.736	132,129	2.7262	-1.14%
2017-10-25	0	3.520	3.510	3.520	3.500	3.520	56,000	196,800	3.5143	2.744	2.736	2.744	2.728	2.744	71,837	2.7395	0.00%
2017-10-24	0	3.520	3.520	3.560	3.520	3.520	24,000	84,480	3.5200	2.744	2.744	2.775	2.744	2.744	30,787	2.7440	-1.12%
2017-10-23	0	3.560	3.550	3.560	3.540	3.560	33,000	117,430	3.5585	2.775	2.767	2.775	2.760	2.775	42,333	2.7740	0.00%
2017-10-20	0	3.560	3.550	3.560	3.560	3.560	9,000	32,040	3.5600	2.775	2.767	2.775	2.775	2.775	11,545	2.7752	0.56%
2017-10-19	0	3.540	3.520	3.540	3.540	3.550	21,000	74,540	3.5495	2.760	2.744	2.760	2.760	2.767	26,939	2.7670	0.28%
2017-10-18	0	3.530	3.530	3.550	3.530	3.540	42,000	148,320	3.5314	2.752	2.752	2.767	2.752	2.760	53,878	2.7529	-0.28%
2017-10-17	0	3.540	3.530	3.540	3.530	3.550	48,000	169,870	3.5390	2.760	2.752	2.760	2.752	2.767	61,575	2.7588	0.00%
2017-10-16	0	3.540	3.540	3.550	3.540	3.550	69,000	244,600	3.5449	2.760	2.760	2.767	2.760	2.767	88,514	2.7634	-0.28%
2017-10-13	0	3.550	3.530	3.550	3.500	3.570	157,000	554,400	3.5312	2.767	2.752	2.767	2.728	2.783	201,401	2.7527	0.57%
2017-10-12	0	3.530	3.500	3.540	3.480	3.530	185,000	647,330	3.4991	2.752	2.728	2.760	2.713	2.752	237,320	2.7277	-0.28%
2017-10-11	0	3.540	3.530	3.540	3.510	3.550	116,000	408,950	3.5254	2.760	2.752	2.760	2.736	2.767	148,806	2.7482	-0.28%
2017-10-10	0	3.550	3.530	3.550	3.530	3.570	52,000	183,920	3.5369	2.767	2.752	2.767	2.752	2.783	66,706	2.7572	0.28%
2017-10-09	0	3.540	3.530	3.540	3.530	3.590	158,000	561,590	3.5544	2.760	2.752	2.760	2.752	2.799	202,684	2.7708	-1.39%
2017-10-06	0	3.590	3.500	3.590	-	-	0	0	-	2.799	2.728	2.799	-	-	0	-	0.00%
2017-10-04	0	3.590	3.510	3.590	-	-	0	0	-	2.799	2.736	2.799	-	-	0	-	0.00%
2017-10-03	0	3.590	3.500	3.590	-	-	0	0	-	2.799	2.728	2.799	-	-	0	-	-0.28%
2017-09-29	0	3.600	3.520	3.600	-	-	0	0	-	2.806	2.744	2.806	-	-	0	-	0.00%
2017-09-28	0	3.600	3.500	3.600	-	-	0	0	-	2.806	2.728	2.806	-	-	0	-	0.00%
2017-09-27	0	3.600	3.580	3.600	3.550	3.600	177,000	631,970	3.5705	2.806	2.791	2.806	2.767	2.806	227,057	2.7833	0.84%
2017-09-26	0	3.570	3.540	3.570	3.540	3.570	266,000	944,130	3.5494	2.783	2.760	2.783	2.760	2.783	341,228	2.7669	0.00%
2017-09-25	0	3.570	3.560	3.570	3.540	3.590	213,000	757,400	3.5559	2.783	2.775	2.783	2.760	2.799	273,239	2.7719	-0.56%
2017-09-22	0	3.590	3.580	3.590	3.490	3.590	395,000	1,399,220	3.5423	2.799	2.791	2.799	2.721	2.799	506,710	2.7614	-0.28%
2017-09-21	0	3.600	3.590	3.600	3.560	3.600	245,000	879,630	3.5903	2.806	2.799	2.806	2.775	2.806	314,289	2.7988	0.00%
2017-09-20	0	3.600	3.590	3.600	3.600	3.640	237,000	855,610	3.6102	2.806	2.799	2.806	2.806	2.838	304,026	2.8143	-1.37%
2017-09-19	0	3.650	3.630	3.650	3.500	3.650	226,000	819,340	3.6254	2.845	2.830	2.845	2.728	2.845	289,915	2.8261	0.83%
2017-09-18	0	3.620	3.610	3.620	3.570	3.620	51,000	183,270	3.5935	2.822	2.814	2.822	2.783	2.822	65,423	2.8013	-0.28%
2017-09-15	0	3.630	3.610	3.630	3.550	3.640	108,000	389,850	3.6097	2.830	2.814	2.830	2.767	2.838	138,544	2.8139	-0.27%
2017-09-14	0	3.640	3.640	3.650	3.460	3.650	256,000	919,510	3.5918	2.838	2.838	2.845	2.697	2.845	328,399	2.8000	0.00%
2017-09-13	0	3.640	3.630	3.640	3.550	3.650	116,000	419,910	3.6199	2.838	2.830	2.838	2.767	2.845	148,806	2.8219	0.28%
2017-09-12	0	3.630	3.570	3.650	3.570	3.650	226,000	812,430	3.5948	2.830	2.783	2.845	2.783	2.845	289,915	2.8023	0.55%
2017-09-11	0	3.610	3.600	3.610	3.600	3.640	38,000	137,190	3.6103	2.814	2.806	2.814	2.806	2.838	48,747	2.8143	0.28%
2017-09-08	0	3.600	3.600	3.630	3.600	3.650	179,000	644,790	3.6022	2.806	2.806	2.830	2.806	2.845	229,623	2.8080	-1.91%
2017-09-07	0	3.670	3.660	3.670	3.600	3.670	2,618,000	9,545,750	3.6462	2.861	2.853	2.861	2.806	2.861	3,358,398	2.8424	-0.54%
2017-09-06	0	3.690	3.690	3.700	3.520	3.690	2,068,000	7,495,250	3.6244	2.876	2.876	2.884	2.744	2.876	2,652,852	2.8254	2.50%
2017-09-05	0	3.600	3.600	3.630	3.460	3.630	822,000	2,938,950	3.5754	2.806	2.806	2.830	2.697	2.830	1,054,470	2.7871	1.69%
2017-09-04	0	3.540	3.500	3.540	3.460	3.550	538,000	1,884,480	3.5028	2.760	2.728	2.760	2.697	2.767	690,152	2.7305	2.61%
2017-09-01	0	3.450	3.440	3.450	3.440	3.480	371,000	1,280,870	3.4525	2.689	2.682	2.689	2.682	2.713	475,923	2.6913	0.00%
2017-08-31	0	3.450	3.440	3.450	3.410	3.450	436,000	1,498,570	3.4371	2.689	2.682	2.689	2.658	2.689	559,305	2.6793	0.00%
2017-08-30	0	3.450	3.440	3.480	3.450	3.500	360,000	1,246,800	3.4633	2.689	2.682	2.713	2.689	2.728	461,812	2.6998	-1.43%
2017-08-29	0	3.500	3.490	3.500	3.500	3.550	94,000	331,050	3.5218	2.728	2.721	2.728	2.728	2.767	120,584	2.7454	-1.41%
2017-08-28	0	3.550	3.500	3.550	3.510	3.560	95,000	335,840	3.5352	2.767	2.728	2.767	2.736	2.775	121,867	2.7558	0.57%
2017-08-25	0	3.530	3.510	3.540	3.430	3.540	442,000	1,541,460	3.4875	2.752	2.736	2.760	2.674	2.760	567,002	2.7186	-0.28%
2017-08-24	0	3.540	3.510	3.540	3.480	3.560	13,000	46,040	3.5415	2.760	2.736	2.760	2.713	2.775	16,677	2.7608	1.43%
2017-08-22	0	3.490	3.490	3.500	3.490	3.550	223,000	780,530	3.5001	2.721	2.721	2.728	2.721	2.767	286,067	2.7285	0.00%
2017-08-21	0	3.490	3.490	3.500	3.490	3.560	418,000	1,463,410	3.5010	2.721	2.721	2.728	2.721	2.775	536,215	2.7291	0.00%
2017-08-18	0	3.490	3.490	3.520	3.490	3.530	238,000	833,110	3.5005	2.721	2.721	2.744	2.721	2.752	305,309	2.7287	-1.41%
2017-08-17	0	3.540	3.490	3.540	3.480	3.540	704,000	2,465,000	3.5014	2.760	2.721	2.760	2.713	2.760	903,098	2.7295	0.85%
2017-08-16	0	3.510	3.510	3.520	3.500	3.540	82,000	287,280	3.5034	2.736	2.736	2.744	2.728	2.760	105,190	2.7310	0.29%
2017-08-15	0	3.500	3.490	3.510	3.480	3.520	329,000	1,152,430	3.5028	2.728	2.721	2.736	2.713	2.744	422,045	2.7306	-0.28%
2017-08-14	0	3.510	3.510	3.520	3.500	3.560	341,000	1,202,160	3.5254	2.736	2.736	2.744	2.728	2.775	437,438	2.7482	0.00%
2017-08-11	0	3.510	3.500	3.510	3.500	3.560	307,000	1,084,630	3.5330	2.736	2.728	2.736	2.728	2.775	393,823	2.7541	-1.13%
2017-08-10	0	3.550	3.540	3.570	3.540	3.570	471,000	1,675,280	3.5569	2.767	2.760	2.783	2.760	2.783	604,204	2.7727	0.00%
2017-08-09	0	3.550	3.550	3.590	3.550	3.600	300,000	1,068,800	3.5627	2.767	2.767	2.799	2.767	2.806	384,843	2.7772	-0.28%
2017-08-08	0	3.560	3.550	3.570	3.550	3.590	76,000	270,680	3.5616	2.775	2.767	2.783	2.767	2.799	97,494	2.7764	0.28%
2017-08-07	0	3.550	3.550	3.560	3.550	3.600	380,000	1,354,190	3.5637	2.767	2.767	2.775	2.767	2.806	487,468	2.7780	-0.84%
2017-08-04	0	3.580	3.570	3.600	3.580	3.620	449,000	1,613,990	3.5946	2.791	2.783	2.806	2.791	2.822	575,982	2.8022	-0.28%
2017-08-03	0	3.590	3.590	3.600	3.590	3.640	309,000	1,115,360	3.6096	2.799	2.799	2.806	2.799	2.838	396,388	2.8138	-2.18%
2017-08-02	0	3.670	3.640	3.670	3.640	3.700	107,000	392,130	3.6648	2.861	2.838	2.861	2.838	2.884	137,261	2.8568	-0.54%
2017-08-01	0	3.690	3.680	3.700	3.690	3.700	62,000	229,340	3.6990	2.876	2.869	2.884	2.876	2.884	79,534	2.8835	-0.27%
2017-07-31	0	3.700	3.690	3.700	3.710	3.710	2,000	7,420	3.7100	2.884	2.876	2.884	2.892	2.892	2,566	2.8921	-0.27%
2017-07-28	0	3.710	3.700	3.710	3.670	3.720	107,000	395,650	3.6977	2.892	2.884	2.892	2.861	2.900	137,261	2.8825	0.27%
2017-07-27	0	3.700	3.680	3.700	-	-	12,000	44,400	3.7000	2.884	2.869	2.884	-	-	15,394	2.8843	0.00%
2017-07-26	0	3.700	3.670	3.700	3.660	3.700	20,000	73,430	3.6715	2.884	2.861	2.884	2.853	2.884	25,656	2.8621	1.09%
2017-07-25	0	3.660	3.660	3.670	3.640	3.670	2,600,000	9,539,650	3.6691	2.853	2.853	2.861	2.838	2.861	3,335,307	2.8602	-1.35%
2017-07-24	0	3.710	3.650	3.710	3.650	3.710	1,844,000	6,815,310	3.6959	2.892	2.845	2.892	2.845	2.892	2,365,502	2.8811	0.27%
2017-07-21	0	3.700	3.680	3.700	-	-	0	0	-	2.884	2.869	2.884	-	-	0	-	0.00%
2017-07-20	0	3.700	3.690	3.700	3.650	3.750	2,014,000	7,495,960	3.7219	2.884	2.876	2.884	2.845	2.923	2,583,580	2.9014	0.54%
2017-07-19	0	3.680	3.670	3.690	3.680	3.680	42,000	154,560	3.6800	2.869	2.861	2.876	2.869	2.869	53,878	2.8687	-0.27%
2017-07-18	0	3.690	3.690	3.720	3.690	3.700	80,000	295,590	3.6949	2.876	2.876	2.900	2.876	2.884	102,625	2.8803	0.00%
2017-07-17	0	3.690	3.690	3.720	3.650	3.720	1,445,000	5,358,670	3.7084	2.876	2.876	2.900	2.845	2.900	1,853,661	2.8909	-0.27%
2017-07-14	0	3.700	3.700	3.720	3.680	3.740	907,000	3,378,010	3.7244	2.884	2.884	2.900	2.869	2.915	1,163,509	2.9033	0.00%
2017-07-13	0	3.700	3.660	3.700	3.630	3.700	54,000	199,130	3.6876	2.884	2.853	2.884	2.830	2.884	69,272	2.8746	0.27%
2017-07-12	0	3.690	3.690	3.720	3.650	3.730	1,827,000	6,778,720	3.7103	2.876	2.876	2.900	2.845	2.908	2,343,695	2.8923	0.00%
2017-07-11	0	3.690	3.680	3.710	3.680	3.730	1,782,000	6,634,290	3.7229	2.876	2.869	2.892	2.869	2.908	2,285,968	2.9022	-0.27%
2017-07-10	0	3.700	3.690	3.710	3.650	3.720	5,398,000	19,996,610	3.7044	2.884	2.876	2.892	2.845	2.900	6,924,610	2.8878	0.00%
2017-07-07	0	3.700	3.680	3.700	3.630	3.700	1,108,000	4,084,850	3.6867	2.884	2.869	2.884	2.830	2.884	1,421,354	2.8739	1.37%
2017-07-06	0	3.650	3.650	3.690	3.620	3.700	4,303,000	15,879,840	3.6904	2.845	2.845	2.876	2.822	2.884	5,519,933	2.8768	-1.08%
2017-07-05	0	3.690	3.650	3.690	3.510	3.730	2,308,000	8,457,130	3.6643	2.876	2.845	2.876	2.736	2.908	2,960,726	2.8564	4.83%
2017-07-04	0	3.520	3.510	3.530	3.490	3.580	337,000	1,183,510	3.5119	2.744	2.736	2.752	2.721	2.791	432,307	2.7377	-1.68%
2017-07-03	0	3.580	3.550	3.580	3.520	3.590	35,000	123,900	3.5400	2.791	2.767	2.791	2.744	2.799	44,898	2.7596	0.56%
2017-06-30	0	3.560	3.530	3.570	3.530	3.570	163,000	578,760	3.5507	2.775	2.752	2.783	2.752	2.783	209,098	2.7679	0.56%
2017-06-29	0	3.540	3.540	3.570	3.510	3.590	136,000	485,100	3.5669	2.760	2.760	2.783	2.736	2.799	174,462	2.7805	-0.56%
2017-06-28	0	3.560	3.560	3.600	3.550	3.600	156,000	558,010	3.5770	2.775	2.775	2.806	2.767	2.806	200,118	2.7884	-1.39%
2017-06-27	0	3.610	3.600	3.620	3.610	3.630	76,000	275,550	3.6257	2.814	2.806	2.822	2.814	2.830	97,494	2.8263	-0.55%
2017-06-26	0	3.630	3.610	3.630	3.600	3.650	184,000	666,290	3.6211	2.830	2.814	2.830	2.806	2.845	236,037	2.8228	-0.27%
2017-06-23	0	3.640	3.620	3.640	3.600	3.680	267,000	969,940	3.6327	2.838	2.822	2.838	2.806	2.869	342,510	2.8319	-1.36%
2017-06-22	0	3.690	3.660	3.690	3.640	3.730	221,000	816,450	3.6943	2.876	2.853	2.876	2.838	2.908	283,501	2.8799	-0.27%
2017-06-21	0	3.700	3.680	3.700	3.700	3.700	3,000	11,100	3.7000	2.884	2.869	2.884	2.884	2.884	3,848	2.8843	0.27%
2017-06-20	0	3.690	3.660	3.690	3.650	3.690	12,000	43,840	3.6533	2.876	2.853	2.876	2.845	2.876	15,394	2.8479	0.27%
2017-06-19	0	3.680	3.680	3.700	3.660	3.750	157,000	584,880	3.7254	2.869	2.869	2.884	2.853	2.923	201,401	2.9041	0.00%
2017-06-16	0	3.680	3.680	3.700	3.640	3.700	2,660,000	9,827,840	3.6947	2.869	2.869	2.884	2.838	2.884	3,412,276	2.8801	1.38%
2017-06-15	0	3.630	3.630	3.670	3.630	3.740	1,919,000	7,155,090	3.7286	2.830	2.830	2.861	2.830	2.915	2,461,713	2.9065	-1.09%
2017-06-14	0	3.670	3.670	3.750	3.670	3.750	544,000	2,029,930	3.7315	2.861	2.861	2.923	2.861	2.923	697,849	2.9088	-1.87%
2017-06-13	0	3.740	3.710	3.740	3.630	3.800	2,543,000	9,484,970	3.7298	2.915	2.892	2.915	2.830	2.962	3,262,187	2.9075	1.63%
2017-06-12	0	3.680	3.680	3.700	3.660	3.750	1,584,000	5,856,240	3.6971	2.869	2.869	2.884	2.853	2.923	2,031,972	2.8820	-0.27%
2017-06-09	0	3.690	3.660	3.690	3.660	3.710	1,143,000	4,210,940	3.6841	2.876	2.853	2.876	2.853	2.892	1,466,252	2.8719	-0.27%
2017-06-08	0	3.700	3.700	3.770	3.660	3.790	750,000	2,770,780	3.6944	2.884	2.884	2.939	2.853	2.954	962,108	2.8799	0.49%
2017-06-07	0	3.750	3.700	3.750	3.670	3.790	86,000	322,160	3.7460	2.870	2.832	2.870	2.809	2.901	112,359	2.8672	0.00%
2017-06-06	0	3.750	3.700	3.750	-	-	0	0	-	2.870	2.832	2.870	-	-	0	-	0.00%
2017-06-05	0	3.750	3.710	3.750	3.720	3.770	9,000	33,530	3.7256	2.870	2.840	2.870	2.847	2.886	11,758	2.8516	0.54%
2017-06-02	0	3.730	3.650	3.760	3.650	3.780	459,000	1,717,480	3.7418	2.855	2.794	2.878	2.794	2.893	599,683	2.8640	2.19%
2017-06-01	0	3.650	3.580	3.660	3.580	3.660	98,000	352,680	3.5988	2.794	2.740	2.801	2.740	2.801	128,037	2.7545	0.55%
2017-05-31	0	3.630	3.620	3.670	3.620	3.680	128,000	463,870	3.6240	2.778	2.771	2.809	2.771	2.817	167,232	2.7738	0.28%
2017-05-29	0	3.620	3.620	3.690	3.620	3.670	33,000	119,880	3.6327	2.771	2.771	2.824	2.771	2.809	43,114	2.7805	-1.90%
2017-05-26	0	3.690	3.630	3.690	-	-	0	0	-	2.824	2.778	2.824	-	-	0	-	0.00%
2017-05-25	0	3.690	3.630	3.690	-	-	0	0	-	2.824	2.778	2.824	-	-	0	-	-0.27%
2017-05-24	0	3.700	3.680	3.700	3.680	3.710	36,000	132,840	3.6900	2.832	2.817	2.832	2.817	2.840	47,034	2.8243	-0.80%
2017-05-23	0	3.730	3.650	3.750	3.680	3.730	120,000	442,850	3.6904	2.855	2.794	2.870	2.817	2.855	156,780	2.8247	1.36%
2017-05-22	0	3.680	3.680	3.700	3.670	3.730	415,000	1,538,820	3.7080	2.817	2.817	2.832	2.809	2.855	542,197	2.8381	0.00%
2017-05-19	0	3.680	3.680	3.750	3.680	3.700	13,000	48,040	3.6954	2.817	2.817	2.870	2.817	2.832	16,984	2.8285	-0.81%
2017-05-18	0	3.710	3.650	3.710	3.650	3.720	89,000	329,470	3.7019	2.840	2.794	2.840	2.794	2.847	116,278	2.8335	-1.07%
2017-05-17	0	3.750	3.750	3.770	3.650	3.760	593,000	2,210,820	3.7282	2.870	2.870	2.886	2.794	2.878	774,754	2.8536	1.90%
2017-05-16	0	3.680	3.660	3.710	3.650	3.700	486,000	1,794,270	3.6919	2.817	2.801	2.840	2.794	2.832	634,959	2.8258	-0.54%
2017-05-15	0	3.700	3.660	3.700	3.700	3.730	26,000	96,260	3.7023	2.832	2.801	2.832	2.832	2.855	33,969	2.8338	0.00%
2017-05-12	0	3.700	3.640	3.700	3.620	3.700	196,000	721,370	3.6805	2.832	2.786	2.832	2.771	2.832	256,074	2.8170	0.82%
2017-05-11	0	3.670	3.630	3.670	3.630	3.720	521,000	1,926,880	3.6984	2.809	2.778	2.809	2.778	2.847	680,686	2.8308	-0.54%
2017-05-10	0	3.690	3.630	3.690	3.600	3.710	802,000	2,953,830	3.6831	2.824	2.778	2.824	2.755	2.840	1,047,813	2.8190	-0.27%
2017-05-09	0	3.700	3.640	3.700	3.620	3.700	411,000	1,512,160	3.6792	2.832	2.786	2.832	2.771	2.832	536,971	2.8161	0.82%
2017-05-08	0	3.670	3.620	3.680	3.600	3.700	497,000	1,821,600	3.6652	2.809	2.771	2.817	2.755	2.832	649,330	2.8054	2.23%
2017-05-05	0	3.590	3.510	3.630	3.570	3.640	325,000	1,170,270	3.6008	2.748	2.687	2.778	2.732	2.786	424,612	2.7561	-0.28%
2017-05-04	0	3.600	3.550	3.620	3.510	3.610	612,000	2,193,950	3.5849	2.755	2.717	2.771	2.687	2.763	799,578	2.7439	2.27%
2017-05-02	0	3.520	3.510	3.570	3.500	3.580	175,000	621,710	3.5526	2.694	2.687	2.732	2.679	2.740	228,637	2.7192	-1.12%
2017-04-28	0	3.560	3.540	3.570	3.530	3.570	152,000	537,820	3.5383	2.725	2.710	2.732	2.702	2.732	198,588	2.7082	1.14%
2017-04-27	0	3.520	3.520	3.540	3.480	3.530	301,000	1,053,560	3.5002	2.694	2.694	2.710	2.664	2.702	393,256	2.6791	-0.56%
2017-04-26	0	3.540	3.540	3.570	3.530	3.570	84,000	298,240	3.5505	2.710	2.710	2.732	2.702	2.732	109,746	2.7175	0.00%
2017-04-25	0	3.540	3.540	3.570	3.500	3.580	350,000	1,236,520	3.5329	2.710	2.710	2.732	2.679	2.740	457,275	2.7041	0.00%
2017-04-24	0	3.540	3.540	3.590	3.520	3.620	289,000	1,027,370	3.5549	2.710	2.710	2.748	2.694	2.771	377,578	2.7209	-2.21%
2017-04-21	0	3.620	3.610	3.620	3.560	3.640	190,000	684,800	3.6042	2.771	2.763	2.771	2.725	2.786	248,235	2.7587	-0.55%
2017-04-20	0	3.640	3.640	3.670	3.620	3.710	237,000	861,200	3.6338	2.786	2.786	2.809	2.771	2.840	309,640	2.7813	0.00%
2017-04-19	0	3.640	3.640	3.680	3.630	3.700	196,000	713,790	3.6418	2.786	2.786	2.817	2.778	2.832	256,074	2.7874	-0.27%
2017-04-18	0	3.650	3.650	3.680	3.640	3.690	184,000	672,360	3.6541	2.794	2.794	2.817	2.786	2.824	240,396	2.7969	-0.54%
2017-04-13	0	3.670	3.670	3.690	3.670	3.700	207,000	763,680	3.6893	2.809	2.809	2.824	2.809	2.832	270,445	2.8238	-0.27%
2017-04-12	0	3.680	3.670	3.690	3.660	3.720	110,000	403,860	3.6715	2.817	2.809	2.824	2.801	2.847	143,715	2.8101	0.27%
2017-04-11	0	3.670	3.660	3.700	3.620	3.700	450,000	1,655,870	3.6797	2.809	2.801	2.832	2.771	2.832	587,925	2.8165	1.10%
2017-04-10	0	3.630	3.630	3.660	3.600	3.800	412,000	1,529,650	3.7127	2.778	2.778	2.801	2.755	2.909	538,278	2.8417	-3.20%
2017-04-07	0	3.750	3.710	3.750	3.710	3.760	414,000	1,550,820	3.7459	2.870	2.840	2.870	2.840	2.878	540,891	2.8672	0.00%
2017-04-06	0	3.750	3.720	3.750	3.740	3.790	140,000	525,660	3.7547	2.870	2.847	2.870	2.863	2.901	182,910	2.8739	-0.53%
2017-04-05	0	3.770	3.760	3.770	3.690	3.800	839,000	3,159,670	3.7660	2.886	2.878	2.886	2.824	2.909	1,096,153	2.8825	0.53%
2017-04-03	0	3.750	3.740	3.790	3.680	3.750	51,000	189,880	3.7231	2.870	2.863	2.901	2.817	2.870	66,631	2.8497	0.81%
2017-03-31	1	-	-	-	-	-	0	0	-	2.847	-	-	-	-	0	-	0.00%
2017-03-30	0	3.720	3.720	3.750	3.710	3.750	126,000	470,630	3.7352	2.847	2.847	2.870	2.840	2.870	164,619	2.8589	-0.53%
2017-03-29	0	3.740	3.730	3.770	3.730	3.810	147,000	554,190	3.7700	2.863	2.855	2.886	2.855	2.916	192,055	2.8856	0.54%
2017-03-28	0	3.720	3.720	3.780	3.710	3.800	153,000	572,710	3.7432	2.847	2.847	2.893	2.840	2.909	199,894	2.8651	-1.06%
2017-03-27	0	3.760	3.780	3.800	3.750	3.820	397,000	1,504,350	3.7893	2.878	2.893	2.909	2.870	2.924	518,680	2.9003	0.00%
2017-03-24	0	3.760	3.750	3.760	3.760	3.900	537,000	2,043,030	3.8045	2.878	2.870	2.878	2.878	2.985	701,590	2.9120	-1.05%
2017-03-23	0	3.800	3.800	3.810	3.780	3.950	1,798,000	6,939,550	3.8596	2.909	2.909	2.916	2.893	3.023	2,349,086	2.9541	0.80%
2017-03-22	0	3.770	3.760	3.770	3.740	3.780	742,000	2,797,110	3.7697	2.886	2.878	2.886	2.863	2.893	969,423	2.8853	0.53%
2017-03-21	0	3.750	3.750	3.760	3.740	3.780	1,215,000	4,566,800	3.7587	2.870	2.870	2.878	2.863	2.893	1,587,397	2.8769	-0.53%
2017-03-20	0	3.770	3.740	3.780	3.700	3.780	672,000	2,517,010	3.7456	2.886	2.863	2.893	2.832	2.893	877,968	2.8669	1.34%
2017-03-17	0	3.720	3.710	3.720	3.640	3.800	1,902,000	7,081,460	3.7232	2.847	2.840	2.847	2.786	2.909	2,484,962	2.8497	1.92%
2017-03-16	0	3.650	3.650	3.680	3.620	3.690	328,000	1,202,220	3.6653	2.794	2.794	2.817	2.771	2.824	428,532	2.8054	0.00%
2017-03-15	0	3.650	3.650	3.680	3.620	3.690	91,000	334,030	3.6707	2.794	2.794	2.817	2.771	2.824	118,891	2.8095	0.27%
2017-03-14	0	3.640	3.640	3.670	3.600	3.690	612,000	2,234,290	3.6508	2.786	2.786	2.809	2.755	2.824	799,578	2.7943	-0.27%
2017-03-13	0	3.650	3.650	3.670	3.640	3.690	596,000	2,183,020	3.6628	2.794	2.794	2.809	2.786	2.824	778,674	2.8035	-0.27%
2017-03-10	0	3.660	3.620	3.660	3.570	3.690	152,000	552,520	3.6350	2.801	2.771	2.801	2.732	2.824	198,588	2.7822	1.39%
2017-03-09	0	3.610	3.610	3.640	3.560	3.660	472,000	1,706,070	3.6146	2.763	2.763	2.786	2.725	2.801	616,668	2.7666	-1.10%
2017-03-08	0	3.650	3.650	3.680	3.620	3.650	205,000	747,700	3.6473	2.794	2.794	2.817	2.771	2.794	267,832	2.7917	0.00%
2017-03-07	0	3.650	3.640	3.650	3.650	3.680	221,000	809,300	3.6620	2.794	2.786	2.794	2.794	2.817	288,736	2.8029	-0.27%
2017-03-06	0	3.660	3.670	3.690	3.630	3.700	195,000	717,070	3.6773	2.801	2.809	2.824	2.778	2.832	254,767	2.8146	-0.81%
2017-03-03	0	3.690	3.670	3.690	3.600	3.690	168,000	617,040	3.6729	2.824	2.809	2.824	2.755	2.824	219,492	2.8112	0.54%
2017-03-02	0	3.670	3.680	3.700	3.640	3.750	364,000	1,341,030	3.6841	2.809	2.817	2.832	2.786	2.870	475,566	2.8199	-1.08%
2017-03-01	0	3.710	3.710	3.720	3.680	3.760	1,753,000	6,504,620	3.7106	2.840	2.840	2.847	2.817	2.878	2,290,294	2.8401	0.82%
2017-02-28	0	3.680	3.680	3.690	3.670	3.710	114,000	420,970	3.6927	2.817	2.817	2.824	2.809	2.840	148,941	2.8264	0.27%
2017-02-27	0	3.670	3.660	3.670	3.640	3.730	1,066,000	3,928,760	3.6855	2.809	2.801	2.809	2.786	2.855	1,392,728	2.8209	1.38%
2017-02-24	0	3.620	3.630	3.640	3.620	3.680	377,000	1,372,570	3.6408	2.771	2.778	2.786	2.771	2.817	492,550	2.7867	-1.36%
2017-02-23	0	3.670	3.670	3.680	3.650	3.710	1,720,000	6,348,220	3.6908	2.809	2.809	2.817	2.794	2.840	2,247,179	2.8250	1.10%
2017-02-22	0	3.630	3.630	3.640	3.600	3.640	428,000	1,551,290	3.6245	2.778	2.778	2.786	2.755	2.786	559,182	2.7742	0.28%
2017-02-21	0	3.620	3.610	3.620	3.600	3.660	359,000	1,304,770	3.6345	2.771	2.763	2.771	2.755	2.801	469,033	2.7818	-0.55%
2017-02-20	0	3.640	3.630	3.650	3.640	3.680	428,000	1,567,040	3.6613	2.786	2.778	2.794	2.786	2.817	559,182	2.8024	-0.55%
2017-02-17	0	3.660	3.650	3.660	3.620	3.720	877,000	3,227,470	3.6801	2.801	2.794	2.801	2.771	2.847	1,145,800	2.8168	-1.35%
2017-02-16	0	3.710	3.700	3.710	3.680	3.740	1,343,000	4,975,590	3.7048	2.840	2.832	2.840	2.817	2.863	1,754,629	2.8357	0.82%
2017-02-15	0	3.680	3.670	3.680	3.650	3.700	2,002,000	7,352,120	3.6724	2.817	2.809	2.817	2.794	2.832	2,615,612	2.8109	0.82%
2017-02-14	0	3.650	3.650	3.670	3.650	3.680	1,115,000	4,091,180	3.6692	2.794	2.794	2.809	2.794	2.817	1,456,747	2.8084	0.00%
2017-02-13	0	3.650	3.640	3.650	3.640	3.680	974,000	3,558,460	3.6534	2.794	2.786	2.794	2.786	2.817	1,272,531	2.7964	-0.54%
2017-02-10	0	3.670	3.650	3.670	3.630	3.670	1,399,000	5,106,230	3.6499	2.809	2.794	2.809	2.778	2.809	1,827,793	2.7937	1.38%
2017-02-09	0	3.620	3.610	3.620	3.580	3.640	486,000	1,757,170	3.6156	2.771	2.763	2.771	2.740	2.786	634,959	2.7674	1.40%
2017-02-08	0	3.570	3.570	3.580	3.550	3.600	206,000	735,910	3.5724	2.732	2.732	2.740	2.717	2.755	269,139	2.7343	-0.28%
2017-02-07	0	3.580	3.550	3.580	3.540	3.600	51,000	181,830	3.5653	2.740	2.717	2.740	2.710	2.755	66,631	2.7289	1.13%
2017-02-06	0	3.540	3.550	3.600	3.530	3.590	433,000	1,539,060	3.5544	2.710	2.717	2.755	2.702	2.748	565,714	2.7206	-0.56%
2017-02-03	0	3.560	3.550	3.590	3.530	3.650	583,000	2,101,990	3.6055	2.725	2.717	2.748	2.702	2.794	761,689	2.7596	1.14%
2017-02-02	0	3.520	3.520	3.550	3.520	3.520	7,000	24,640	3.5200	2.694	2.694	2.717	2.694	2.694	9,145	2.6942	-1.12%
2017-02-01	0	3.560	3.560	3.570	3.550	3.580	20,000	71,340	3.5670	2.725	2.725	2.732	2.717	2.740	26,130	2.7302	0.00%
2017-01-27	0	3.560	3.550	3.600	3.550	3.560	16,000	56,900	3.5563	2.725	2.717	2.755	2.717	2.725	20,904	2.7220	0.00%
2017-01-26	0	3.560	3.550	3.590	3.560	3.570	47,000	167,420	3.5621	2.725	2.717	2.748	2.725	2.732	61,405	2.7265	-0.28%
2017-01-25	0	3.570	3.550	3.590	3.570	3.600	40,000	143,050	3.5763	2.732	2.717	2.748	2.732	2.755	52,260	2.7373	-0.56%
2017-01-24	0	3.590	3.560	3.590	3.510	3.670	1,019,000	3,689,840	3.6210	2.748	2.725	2.748	2.687	2.809	1,331,323	2.7716	2.57%
2017-01-23	0	3.500	3.530	3.560	3.500	3.570	471,000	1,670,170	3.5460	2.679	2.702	2.725	2.679	2.732	615,361	2.7141	-1.69%
2017-01-20	0	3.560	3.550	3.610	3.560	3.650	205,000	735,380	3.5872	2.725	2.717	2.763	2.725	2.794	267,832	2.7457	-1.66%
2017-01-19	0	3.620	3.620	3.650	3.570	3.670	555,000	2,021,300	3.6420	2.771	2.771	2.794	2.732	2.809	725,107	2.7876	1.12%
2017-01-18	0	3.580	3.550	3.600	3.560	3.640	299,000	1,071,980	3.5852	2.740	2.717	2.755	2.725	2.786	390,643	2.7441	0.56%
2017-01-17	0	3.560	3.550	3.560	3.560	3.560	16,000	56,960	3.5600	2.725	2.717	2.725	2.725	2.725	20,904	2.7248	0.28%
2017-01-16	0	3.550	3.550	3.570	3.550	3.610	279,000	1,001,730	3.5904	2.717	2.717	2.732	2.717	2.763	364,513	2.7481	-0.56%
2017-01-13	0	3.570	3.570	3.600	3.530	3.600	351,000	1,255,480	3.5769	2.732	2.732	2.755	2.702	2.755	458,581	2.7377	0.85%
2017-01-12	0	3.540	3.540	3.550	3.540	3.620	334,000	1,195,310	3.5788	2.710	2.710	2.717	2.710	2.771	436,371	2.7392	-0.84%
2017-01-11	0	3.570	3.570	3.600	3.560	3.710	88,061,000	317,161,210	3.6016	2.732	2.732	2.755	2.725	2.840	115,051,655	2.7567	-0.28%
2017-01-10	0	3.580	3.580	3.590	3.520	3.600	69,000	246,300	3.5696	2.740	2.740	2.748	2.694	2.755	90,148	2.7322	0.85%
2017-01-09	0	3.550	3.550	3.560	3.550	3.550	2,000	7,100	3.5500	2.717	2.717	2.725	2.717	2.717	2,613	2.7172	0.28%
2017-01-06	0	3.540	3.540	3.550	3.540	3.560	36,000	127,740	3.5483	2.710	2.710	2.717	2.710	2.725	47,034	2.7159	-0.28%
2017-01-05	0	3.550	3.550	3.560	3.520	3.570	40,000	141,550	3.5388	2.717	2.717	2.725	2.694	2.732	52,260	2.7086	-0.56%
2017-01-04	0	3.570	3.570	3.590	3.510	3.600	50,000	179,200	3.5840	2.732	2.732	2.748	2.687	2.755	65,325	2.7432	-0.83%
2017-01-03	0	3.600	3.590	3.600	3.530	3.600	132,000	472,860	3.5823	2.755	2.748	2.755	2.702	2.755	172,458	2.7419	0.84%
2016-12-30	0	3.570	3.570	3.630	3.560	3.650	359,000	1,302,180	3.6272	2.732	2.732	2.778	2.725	2.794	469,033	2.7763	0.00%
2016-12-29	0	3.570	3.570	3.600	3.510	3.610	78,000	278,030	3.5645	2.732	2.732	2.755	2.687	2.763	101,907	2.7283	-0.28%
2016-12-28	0	3.580	3.580	3.610	3.550	3.580	61,000	217,610	3.5674	2.740	2.740	2.763	2.717	2.740	79,696	2.7305	0.00%
2016-12-23	0	3.580	3.580	3.600	3.550	3.620	1,221,000	4,387,440	3.5933	2.740	2.740	2.755	2.717	2.771	1,595,236	2.7503	-0.28%
2016-12-22	0	3.590	3.580	3.590	3.580	3.600	1,570,000	5,635,770	3.5897	2.748	2.740	2.748	2.740	2.755	2,051,204	2.7475	-0.28%
2016-12-21	0	3.600	3.580	3.600	3.580	3.600	1,561,000	5,608,910	3.5932	2.755	2.740	2.755	2.740	2.755	2,039,446	2.7502	-0.28%
2016-12-20	0	3.610	3.600	3.610	3.570	3.610	1,707,000	6,131,410	3.5919	2.763	2.755	2.763	2.732	2.763	2,230,195	2.7493	0.28%
2016-12-19	0	3.600	3.590	3.600	3.490	3.610	1,146,000	4,120,230	3.5953	2.755	2.748	2.755	2.671	2.763	1,497,248	2.7519	-0.28%
2016-12-16	0	3.610	3.600	3.610	3.500	3.640	1,453,000	5,229,800	3.5993	2.763	2.755	2.763	2.679	2.786	1,898,344	2.7549	2.56%
2016-12-15	0	3.520	3.520	3.530	3.440	3.530	764,000	2,689,800	3.5207	2.694	2.694	2.702	2.633	2.702	998,166	2.6947	-0.85%
2016-12-14	0	3.550	3.470	3.550	3.460	3.550	25,000	86,760	3.4704	2.717	2.656	2.717	2.648	2.717	32,662	2.6563	0.00%
2016-12-13	0	3.550	3.550	3.560	3.430	3.600	521,000	1,847,760	3.5466	2.717	2.717	2.725	2.625	2.755	680,686	2.7146	1.43%
2016-12-12	0	3.500	3.500	3.520	3.430	3.590	2,527,000	8,813,240	3.4876	2.679	2.679	2.694	2.625	2.748	3,301,524	2.6694	-1.69%
2016-12-09	0	3.560	3.560	3.580	3.540	3.630	398,000	1,422,800	3.5749	2.725	2.725	2.740	2.710	2.778	519,987	2.7362	-1.39%
2016-12-08	0	3.610	3.550	3.610	3.520	3.620	1,532,000	5,473,490	3.5728	2.763	2.717	2.763	2.694	2.771	2,001,557	2.7346	1.12%
2016-12-07	0	3.570	3.520	3.570	3.520	3.690	1,629,000	5,864,630	3.6001	2.732	2.694	2.732	2.694	2.824	2,128,288	2.7556	-2.46%
2016-12-06	0	3.660	3.660	3.680	3.550	3.780	20,929,000	77,227,160	3.6900	2.801	2.801	2.817	2.717	2.893	27,343,729	2.8243	1.67%
2016-12-05	0	3.600	3.600	3.630	3.350	3.680	23,950,000	85,103,810	3.5534	2.755	2.755	2.778	2.564	2.817	31,290,664	2.7198

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

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