Smart-Core Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02166	2016-10-07			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-18	0	4.020	4.020	4.055	4.010	4.130	394,000	1,603,690	4.0703	4.020	4.020	4.055	4.010	4.130	394,000	4.0703	0.50%
2026-09-17	0	4.000	3.965	4.000	3.920	4.050	203,143	809,483	3.9848	4.000	3.965	4.000	3.920	4.050	203,143	3.9848	0.00%
2026-09-16	0	4.000	3.980	4.010	3.880	4.100	244,857	982,378	4.0120	4.000	3.980	4.010	3.880	4.100	244,857	4.0120	2.56%
2026-09-15	0	3.900	3.900	3.945	3.880	4.010	266,000	1,045,440	3.9302	3.900	3.900	3.945	3.880	4.010	266,000	3.9302	-0.51%
2026-09-14	0	3.920	3.920	3.950	3.915	4.020	376,000	1,482,000	3.9415	3.920	3.920	3.950	3.915	4.020	376,000	3.9415	-2.49%
2026-09-11	0	4.020	4.020	4.080	3.895	4.145	544,100	2,181,529	4.0094	4.020	4.020	4.080	3.895	4.145	544,100	4.0094	-3.02%
2026-09-10	0	4.145	4.135	4.145	4.095	4.200	274,000	1,138,470	4.1550	4.145	4.135	4.145	4.095	4.200	274,000	4.1550	-0.00%
2026-09-09	0	4.195	4.195	4.210	4.180	4.265	403,000	1,699,599	4.2174	4.145	4.145	4.160	4.130	4.214	407,861	4.1671	-1.64%
2026-09-08	0	4.265	4.255	4.265	4.230	4.385	468,000	2,007,500	4.2895	4.214	4.204	4.214	4.180	4.333	473,645	4.2384	-3.51%
2026-09-07	0	4.420	4.400	4.420	4.385	4.580	436,000	1,959,710	4.4947	4.367	4.348	4.367	4.333	4.525	441,259	4.4412	-0.45%
2026-09-04	0	4.440	4.400	4.440	4.325	4.790	846,000	3,831,180	4.5286	4.387	4.348	4.387	4.273	4.733	856,205	4.4746	-3.69%
2026-09-03	0	4.610	4.565	4.630	4.565	4.695	358,000	1,652,870	4.6170	4.555	4.511	4.575	4.511	4.639	362,318	4.5619	0.11%
2026-09-02	0	4.605	4.550	4.605	4.530	4.800	552,000	2,534,866	4.5921	4.550	4.496	4.550	4.476	4.743	558,659	4.5374	-4.06%
2026-09-01	0	4.800	4.650	4.800	4.690	4.960	374,000	1,785,910	4.7752	4.743	4.595	4.743	4.634	4.901	378,511	4.7182	-2.04%
2026-08-31	0	4.900	4.840	4.900	4.565	4.980	450,000	2,144,070	4.7646	4.842	4.782	4.842	4.511	4.921	455,428	4.7078	2.73%
2026-08-28	0	4.770	4.750	4.860	4.720	5.195	1,044,000	5,153,760	4.9366	4.713	4.693	4.802	4.664	5.133	1,056,593	4.8777	-6.10%
2026-08-27	0	5.080	5.075	5.080	4.955	5.185	988,000	4,981,390	5.0419	5.019	5.015	5.019	4.896	5.123	999,918	4.9818	1.70%
2026-08-26	0	4.995	4.980	5.040	4.880	5.195	828,000	4,150,340	5.0125	4.935	4.921	4.980	4.822	5.133	837,988	4.9527	3.95%
2026-08-25	0	4.805	4.805	4.900	4.790	5.050	816,000	3,964,790	4.8588	4.748	4.748	4.842	4.733	4.990	825,843	4.8009	-3.13%
2026-08-24	0	4.960	4.900	4.960	4.810	5.350	1,678,000	8,280,600	4.9348	4.901	4.842	4.901	4.753	5.286	1,698,241	4.8760	-7.38%
2026-08-21	0	5.355	5.355	5.360	4.580	5.400	2,266,000	11,667,450	5.1489	5.291	5.291	5.296	4.525	5.336	2,293,334	5.0875	14.30%
2026-08-20	0	4.685	4.635	4.690	4.320	4.825	1,774,000	8,217,730	4.6323	4.629	4.580	4.634	4.269	4.767	1,795,399	4.5771	8.95%
2026-08-19	0	4.300	4.300	4.375	4.155	4.650	2,182,000	9,483,330	4.3462	4.249	4.249	4.323	4.105	4.595	2,208,321	4.2944	-8.90%
2026-08-18	0	4.720	4.720	4.770	4.650	5.010	1,756,000	8,526,410	4.8556	4.664	4.664	4.713	4.595	4.950	1,777,182	4.7977	-1.56%
2026-08-17	0	4.795	4.750	4.795	4.530	4.880	2,178,000	10,249,470	4.7059	4.738	4.693	4.738	4.476	4.822	2,204,273	4.6498	8.24%
2026-08-14	0	4.430	4.355	4.450	4.200	4.480	1,004,000	4,424,150	4.4065	4.377	4.303	4.397	4.150	4.427	1,016,111	4.3540	6.11%
2026-08-13	0	4.175	4.105	4.115	3.955	4.255	918,000	3,824,500	4.1661	4.125	4.056	4.066	3.908	4.204	929,074	4.1165	5.70%
2026-08-12	0	3.950	3.920	3.950	3.890	4.065	428,000	1,694,080	3.9581	3.903	3.873	3.903	3.844	4.017	433,163	3.9110	2.07%
2026-08-11	0	3.870	3.870	3.880	3.850	4.050	464,000	1,835,750	3.9564	3.824	3.824	3.834	3.804	4.002	469,597	3.9092	-3.73%
2026-08-10	0	4.020	4.020	4.040	3.900	4.150	470,000	1,880,090	4.0002	3.972	3.972	3.992	3.854	4.101	475,669	3.9525	-3.13%
2026-08-07	0	4.150	4.130	4.185	3.950	4.195	884,000	3,636,000	4.1131	4.101	4.081	4.135	3.903	4.145	894,663	4.0641	5.87%
2026-08-06	0	3.920	3.920	4.050	3.900	4.100	342,000	1,365,030	3.9913	3.873	3.873	4.002	3.854	4.051	346,125	3.9437	-3.09%
2026-08-05	0	4.045	4.045	4.100	3.865	4.145	800,000	3,185,140	3.9814	3.997	3.997	4.051	3.819	4.096	809,650	3.9340	5.75%
2026-08-04	0	3.825	3.825	3.850	3.750	3.900	488,000	1,864,640	3.8210	3.779	3.779	3.804	3.705	3.854	493,887	3.7754	2.27%
2026-08-03	0	3.740	3.740	3.765	3.730	3.875	322,000	1,216,440	3.7778	3.695	3.695	3.720	3.686	3.829	325,884	3.7327	-1.58%
2026-07-31	0	3.800	3.800	3.850	3.780	4.300	1,562,000	6,233,580	3.9908	3.755	3.755	3.804	3.735	4.249	1,580,842	3.9432	2.15%
2026-07-30	0	3.720	3.700	3.770	3.700	3.930	576,000	2,177,100	3.7797	3.676	3.656	3.725	3.656	3.883	582,948	3.7346	-4.62%
2026-07-29	0	3.900	3.890	3.950	3.820	4.090	914,000	3,586,960	3.9245	3.854	3.844	3.903	3.774	4.041	925,025	3.8777	-3.94%
2026-07-28	0	4.060	4.040	4.060	4.000	4.400	822,000	3,367,400	4.0966	4.012	3.992	4.012	3.952	4.348	831,916	4.0478	-7.73%
2026-07-27	0	4.400	4.400	4.420	4.200	4.500	544,000	2,344,520	4.3098	4.348	4.348	4.367	4.150	4.446	550,562	4.2584	2.33%
2026-07-24	0	4.300	4.300	4.330	4.240	4.430	494,000	2,140,760	4.3335	4.249	4.249	4.278	4.189	4.377	499,959	4.2819	-1.38%
2026-07-23	0	4.360	4.380	4.420	4.210	4.560	896,000	3,910,757	4.3647	4.308	4.328	4.367	4.160	4.506	906,808	4.3127	1.40%
2026-07-22	0	4.300	4.300	4.420	4.300	4.720	1,394,000	6,287,160	4.5102	4.249	4.249	4.367	4.249	4.664	1,410,815	4.4564	-7.92%
2026-07-21	0	4.670	4.670	4.680	4.430	5.150	2,206,000	10,514,180	4.7662	4.614	4.614	4.624	4.377	5.089	2,232,610	4.7094	3.09%
2026-07-20	0	4.530	4.530	4.540	4.160	4.610	1,220,000	5,299,480	4.3438	4.476	4.476	4.486	4.110	4.555	1,234,717	4.2921	7.86%
2026-07-17	0	4.200	4.200	4.290	4.200	5.250	1,192,000	5,491,760	4.6072	4.150	4.150	4.239	4.150	5.187	1,206,379	4.5523	-18.92%
2026-07-16	0	5.180	5.100	5.310	5.030	5.490	602,000	3,132,820	5.2040	5.118	5.039	5.247	4.970	5.425	609,262	5.1420	-0.77%
2026-07-15	0	5.220	5.220	5.230	5.200	5.680	970,000	5,153,480	5.3129	5.158	5.158	5.168	5.138	5.612	981,701	5.2495	-8.10%
2026-07-14	0	5.680	5.680	5.740	5.400	5.840	828,000	4,655,944	5.6231	5.612	5.612	5.672	5.336	5.770	837,988	5.5561	-0.18%
2026-07-13	0	5.690	5.690	5.760	5.550	6.610	3,110,000	18,753,274	6.0300	5.622	5.622	5.691	5.484	6.531	3,147,515	5.9581	-13.00%
2026-07-10	0	6.540	6.390	6.540	6.230	6.950	4,448,000	29,552,930	6.6441	6.462	6.314	6.462	6.156	6.867	4,501,655	6.5649	3.65%
2026-07-09	0	6.310	6.050	6.310	5.070	6.690	6,470,300	38,505,390	5.9511	6.235	5.978	6.235	5.010	6.610	6,548,349	5.8802	27.73%
2026-07-08	0	4.940	4.930	4.940	4.900	5.110	668,300	3,328,596	4.9807	4.881	4.871	4.881	4.842	5.049	676,362	4.9213	-3.14%
2026-07-07	0	5.100	5.100	5.140	4.810	5.200	1,170,300	5,984,160	5.1134	5.039	5.039	5.079	4.753	5.138	1,184,417	5.0524	3.45%
2026-07-06	0	4.930	4.930	4.980	4.780	5.180	1,012,000	5,050,420	4.9905	4.871	4.871	4.921	4.723	5.118	1,024,207	4.9311	-1.60%
2026-07-03	0	5.010	5.000	5.090	4.720	5.100	974,000	4,861,260	4.9910	4.950	4.940	5.029	4.664	5.039	985,749	4.9315	4.59%
2026-07-02	0	4.790	4.790	4.880	4.700	5.000	1,138,000	5,547,300	4.8746	4.733	4.733	4.822	4.644	4.940	1,151,727	4.8165	-5.34%
2026-06-30	0	5.060	5.060	5.100	4.770	5.180	1,281,993	6,439,590	5.0231	5.000	5.000	5.039	4.713	5.118	1,297,457	4.9632	4.98%
2026-06-29	0	4.820	4.750	4.820	4.610	4.950	788,000	3,789,680	4.8092	4.763	4.693	4.763	4.555	4.891	797,505	4.7519	4.10%
2026-06-26	0	4.630	4.630	4.640	4.550	5.100	1,422,000	6,739,780	4.7396	4.575	4.575	4.585	4.496	5.039	1,439,153	4.6832	-6.65%
2026-06-25	0	4.960	4.960	5.000	4.720	5.300	2,522,020	12,628,517	5.0073	4.901	4.901	4.940	4.664	5.237	2,552,442	4.9476	9.73%
2026-06-24	0	4.520	4.470	4.540	4.150	4.570	2,446,000	10,677,700	4.3654	4.466	4.417	4.486	4.101	4.516	2,475,505	4.3133	2.49%
2026-06-23	0	4.410	4.370	4.420	3.410	4.630	6,589,260	28,170,442	4.2752	4.357	4.318	4.367	3.369	4.575	6,668,744	4.2242	24.93%
2026-06-22	0	3.530	3.530	3.550	3.520	4.340	10,360,480	39,635,902	3.8257	3.488	3.488	3.508	3.478	4.288	10,485,456	3.7801	-3.81%
2026-06-18	0	3.670	3.660	3.670	3.600	3.820	2,702,000	10,013,816	3.7061	3.626	3.616	3.626	3.557	3.774	2,734,593	3.6619	-0.81%
2026-06-17	0	3.700	3.670	3.700	3.650	3.950	2,136,780	8,059,893	3.7720	3.656	3.626	3.656	3.606	3.903	2,162,555	3.7270	0.54%
2026-06-16	0	3.680	3.680	3.750	3.630	3.900	1,014,000	3,791,200	3.7389	3.636	3.636	3.705	3.587	3.854	1,026,232	3.6943	0.27%
2026-06-15	0	3.670	3.670	3.680	3.660	3.810	614,000	2,301,920	3.7491	3.626	3.626	3.636	3.616	3.765	621,407	3.7044	0.27%
2026-06-12	0	3.660	3.660	3.740	3.650	4.030	760,000	2,897,000	3.8118	3.616	3.616	3.695	3.606	3.982	769,168	3.7664	-3.17%
2026-06-11	0	3.780	3.780	3.840	3.550	3.820	1,376,000	5,077,360	3.6899	3.735	3.735	3.794	3.508	3.774	1,392,598	3.6460	5.00%
2026-06-10	0	3.600	3.600	3.670	3.600	3.850	1,193,000	4,343,365	3.6407	3.557	3.557	3.626	3.557	3.804	1,207,391	3.5973	-6.49%
2026-06-09	0	3.850	3.850	3.880	3.590	3.930	1,408,252	5,286,398	3.7539	3.804	3.804	3.834	3.547	3.883	1,425,239	3.7091	4.05%
2026-06-08	0	3.700	3.700	3.760	3.670	3.900	970,400	3,658,883	3.7705	3.656	3.656	3.715	3.626	3.854	982,106	3.7255	-9.54%
2026-06-05	0	4.090	4.040	4.090	4.050	4.260	870,000	3,591,760	4.1285	4.041	3.992	4.041	4.002	4.209	880,495	4.0793	-4.44%
2026-06-04	0	4.280	4.220	4.280	4.140	4.320	1,170,200	4,957,380	4.2364	4.229	4.170	4.229	4.091	4.269	1,184,316	4.1859	-1.61%
2026-06-03	0	4.350	4.340	4.350	4.270	4.550	2,710,000	11,852,740	4.3737	4.298	4.288	4.298	4.219	4.496	2,742,690	4.3216	-3.97%
2026-06-02	0	4.530	4.430	4.530	4.440	4.780	2,024,000	9,325,880	4.6076	4.476	4.377	4.476	4.387	4.723	2,048,415	4.5527	-5.62%
2026-06-01	0	4.800	4.700	4.800	4.690	5.060	1,552,500	7,544,175	4.8594	4.743	4.644	4.743	4.634	5.000	1,571,227	4.8015	-3.42%
2026-05-29	0	5.110	5.030	5.120	5.020	5.430	1,894,000	9,811,060	5.1801	4.911	4.834	4.920	4.824	5.218	1,970,842	4.9781	-4.84%
2026-05-28	0	5.370	5.360	5.370	5.160	5.720	2,100,126	11,285,404	5.3737	5.161	5.151	5.161	4.959	5.497	2,185,331	5.1642	-5.95%
2026-05-27	0	5.710	5.700	5.710	5.010	5.790	4,162,000	23,001,400	5.5265	5.487	5.478	5.487	4.815	5.564	4,330,859	5.3110	14.20%
2026-05-26	0	5.000	4.990	5.080	4.760	5.380	4,264,000	21,300,980	4.9955	4.805	4.795	4.882	4.574	5.170	4,436,997	4.8008	2.46%
2026-05-22	0	4.880	4.780	4.880	4.440	4.990	2,052,100	9,698,837	4.7263	4.690	4.594	4.690	4.267	4.795	2,135,357	4.5420	6.55%
2026-05-21	0	4.580	4.530	4.580	4.400	4.830	1,644,000	7,487,540	4.5545	4.401	4.353	4.401	4.228	4.642	1,710,700	4.3769	2.00%
2026-05-20	0	4.490	4.430	4.500	4.330	4.840	1,524,000	7,110,820	4.6659	4.315	4.257	4.325	4.161	4.651	1,585,831	4.4840	-5.07%
2026-05-19	0	4.730	4.730	4.780	4.670	5.300	1,599,000	7,897,860	4.9392	4.546	4.546	4.594	4.488	5.093	1,663,874	4.7467	-5.21%
2026-05-18	0	4.990	4.910	5.000	4.200	5.060	2,611,000	12,209,440	4.6762	4.795	4.719	4.805	4.036	4.863	2,716,932	4.4938	14.45%
2026-05-15	0	4.360	4.360	4.400	4.180	4.580	1,517,700	6,717,238	4.4259	4.190	4.190	4.228	4.017	4.401	1,579,275	4.2534	2.35%
2026-05-14	0	4.260	4.200	4.260	4.210	5.000	2,696,350	12,158,624	4.5093	4.094	4.036	4.094	4.046	4.805	2,805,745	4.3335	-9.36%
2026-05-13	0	4.700	4.700	4.710	4.000	4.710	3,676,000	15,852,280	4.3124	4.517	4.517	4.526	3.844	4.526	3,825,141	4.1442	13.80%
2026-05-12	0	4.130	4.080	4.150	3.900	4.580	2,388,000	9,848,620	4.1242	3.969	3.921	3.988	3.748	4.401	2,484,885	3.9634	-4.84%
2026-05-11	0	4.340	4.260	4.340	4.100	4.580	2,954,000	12,968,440	4.3901	4.171	4.094	4.171	3.940	4.401	3,073,848	4.2190	2.12%
2026-05-08	0	4.250	4.200	4.250	4.040	4.680	3,708,000	15,833,420	4.2701	4.084	4.036	4.084	3.882	4.498	3,858,439	4.1036	-8.01%
2026-05-07	0	4.620	4.620	4.640	4.130	5.120	7,116,000	32,210,851	4.5265	4.440	4.440	4.459	3.969	4.920	7,404,707	4.3501	-3.14%
2026-05-06	0	4.770	4.730	4.770	3.750	4.780	8,152,000	34,802,080	4.2691	4.584	4.546	4.584	3.604	4.594	8,482,739	4.1027	28.57%
2026-05-05	0	3.710	3.680	3.700	3.050	4.300	6,324,000	22,411,700	3.5439	3.565	3.537	3.556	2.931	4.132	6,580,574	3.4057	17.78%
2026-05-04	0	3.150	3.140	3.150	2.950	3.200	1,496,000	4,663,260	3.1172	3.027	3.018	3.027	2.835	3.075	1,556,695	2.9956	6.78%
2026-04-30	0	2.950	2.930	2.950	2.890	2.980	462,000	1,363,820	2.9520	2.835	2.816	2.835	2.777	2.864	480,744	2.8369	1.03%
2026-04-29	0	2.920	2.900	2.920	2.860	3.030	426,000	1,238,720	2.9078	2.806	2.787	2.806	2.748	2.912	443,283	2.7944	0.69%
2026-04-28	0	2.900	2.860	2.900	2.820	2.940	584,000	1,673,900	2.8663	2.787	2.748	2.787	2.710	2.825	607,694	2.7545	1.40%
2026-04-27	0	2.860	2.840	2.860	2.800	2.980	594,000	1,684,780	2.8363	2.748	2.729	2.748	2.691	2.864	618,099	2.7257	1.42%
2026-04-24	0	2.820	2.820	2.830	2.790	2.840	326,000	918,380	2.8171	2.710	2.710	2.720	2.681	2.729	339,226	2.7073	0.36%
2026-04-23	0	2.810	2.770	2.790	2.750	2.870	494,000	1,378,920	2.7913	2.700	2.662	2.681	2.643	2.758	514,042	2.6825	-0.35%
2026-04-22	0	2.820	2.810	2.820	2.770	2.860	342,000	959,140	2.8045	2.710	2.700	2.710	2.662	2.748	355,875	2.6952	0.36%
2026-04-21	0	2.810	2.780	2.810	2.770	2.810	156,000	434,640	2.7862	2.700	2.672	2.700	2.662	2.700	162,329	2.6775	-0.35%
2026-04-20	0	2.820	2.770	2.820	2.770	2.820	154,000	429,120	2.7865	2.710	2.662	2.710	2.662	2.710	160,248	2.6778	0.36%
2026-04-17	0	2.810	2.780	2.820	2.780	2.820	144,000	405,100	2.8132	2.700	2.672	2.710	2.672	2.710	149,842	2.7035	0.00%
2026-04-16	0	2.810	2.780	2.810	2.770	2.820	100,000	279,660	2.7966	2.700	2.672	2.700	2.662	2.710	104,057	2.6876	0.00%
2026-04-15	0	2.810	2.790	2.810	2.780	2.810	90,000	251,340	2.7927	2.700	2.681	2.700	2.672	2.700	93,651	2.6838	0.00%
2026-04-14	0	2.810	2.760	2.810	2.740	2.820	128,000	356,040	2.7816	2.700	2.652	2.700	2.633	2.710	133,193	2.6731	1.08%
2026-04-13	0	2.780	2.720	2.790	2.720	2.830	330,000	915,700	2.7748	2.672	2.614	2.681	2.614	2.720	343,389	2.6667	-0.71%
2026-04-10	0	2.800	2.750	2.800	2.750	2.820	80,000	222,260	2.7783	2.691	2.643	2.691	2.643	2.710	83,246	2.6699	-0.71%
2026-04-09	0	2.820	2.710	2.820	2.790	2.850	94,000	265,320	2.8226	2.710	2.604	2.710	2.681	2.739	97,814	2.7125	0.00%
2026-04-08	0	2.820	2.800	2.820	2.770	2.880	436,000	1,222,420	2.8037	2.710	2.691	2.710	2.662	2.768	453,689	2.6944	2.17%
2026-04-02	0	2.760	2.720	2.760	2.710	2.790	48,000	131,520	2.7400	2.652	2.614	2.652	2.604	2.681	49,947	2.6332	0.36%
2026-04-01	0	2.750	2.720	2.760	2.720	2.800	274,000	759,680	2.7726	2.643	2.614	2.652	2.614	2.691	285,117	2.6645	0.36%
2026-03-31	0	2.740	2.680	2.740	2.660	2.800	294,000	803,440	2.7328	2.633	2.576	2.633	2.556	2.691	305,928	2.6262	-1.08%
2026-03-30	0	2.770	2.720	2.770	2.750	2.780	144,000	397,800	2.7625	2.662	2.614	2.662	2.643	2.672	149,842	2.6548	-0.36%
2026-03-27	0	2.780	2.720	2.800	2.720	2.850	100,000	274,580	2.7458	2.672	2.614	2.691	2.614	2.739	104,057	2.6387	1.46%
2026-03-26	0	2.740	2.720	2.770	2.680	2.770	386,000	1,046,220	2.7104	2.633	2.614	2.662	2.576	2.662	401,661	2.6047	1.11%
2026-03-25	0	2.710	2.710	2.840	2.710	2.800	210,000	577,100	2.7481	2.604	2.604	2.729	2.604	2.691	218,520	2.6409	-2.52%
2026-03-24	0	2.780	2.780	2.800	2.780	2.800	322,000	898,720	2.7911	2.672	2.672	2.691	2.672	2.691	335,064	2.6822	0.00%
2026-03-23	0	2.780	2.700	2.790	2.720	2.820	378,000	1,047,060	2.7700	2.672	2.595	2.681	2.614	2.710	393,336	2.6620	-0.71%
2026-03-20	0	2.800	2.750	2.810	2.750	2.840	72,000	201,660	2.8008	2.691	2.643	2.700	2.643	2.729	74,921	2.6916	0.72%
2026-03-19	0	2.780	2.710	2.780	2.700	2.780	192,000	528,720	2.7538	2.672	2.604	2.672	2.595	2.672	199,790	2.6464	0.00%
2026-03-18	0	2.780	2.740	2.780	2.720	2.810	360,000	999,020	2.7751	2.672	2.633	2.672	2.614	2.700	374,606	2.6669	-0.36%
2026-03-17	0	2.790	2.750	2.790	2.740	2.800	172,000	476,980	2.7731	2.681	2.643	2.681	2.633	2.691	178,978	2.6650	0.36%
2026-03-16	0	2.780	2.750	2.780	2.750	2.830	134,000	372,640	2.7809	2.672	2.643	2.672	2.643	2.720	139,437	2.6725	-1.77%
2026-03-13	0	2.830	2.750	2.830	2.750	2.880	774,000	2,152,900	2.7815	2.720	2.643	2.720	2.643	2.768	805,402	2.6731	-1.74%
2026-03-12	0	2.880	2.850	2.880	2.820	2.960	366,000	1,050,960	2.8715	2.768	2.739	2.768	2.710	2.845	380,849	2.7595	-0.69%
2026-03-11	0	2.900	2.870	2.930	2.900	3.000	230,000	672,420	2.9236	2.787	2.758	2.816	2.787	2.883	239,331	2.8096	-2.68%
2026-03-10	0	2.980	2.910	2.980	2.900	3.030	232,000	686,540	2.9592	2.864	2.797	2.864	2.787	2.912	241,413	2.8438	0.00%
2026-03-09	0	2.980	2.950	2.980	2.940	3.100	536,000	1,604,640	2.9937	2.864	2.835	2.864	2.825	2.979	557,746	2.8770	-3.87%
2026-03-06	0	3.100	3.050	3.060	3.000	3.120	218,000	665,920	3.0547	2.979	2.931	2.941	2.883	2.998	226,845	2.9356	0.32%
2026-03-05	0	3.090	3.000	3.110	3.040	3.150	224,000	691,720	3.0880	2.970	2.883	2.989	2.921	3.027	233,088	2.9676	0.65%
2026-03-04	0	3.070	3.000	3.070	2.950	3.150	422,000	1,300,900	3.0827	2.950	2.883	2.950	2.835	3.027	439,121	2.9625	-1.29%
2026-03-03	0	3.110	3.020	3.100	3.030	3.200	1,340,000	4,187,580	3.1251	2.989	2.902	2.979	2.912	3.075	1,394,366	3.0032	-2.81%
2026-03-02	0	3.200	3.190	3.200	3.100	3.250	1,178,000	3,746,780	3.1806	3.075	3.066	3.075	2.979	3.123	1,225,793	3.0566	2.89%
2026-02-27	0	3.110	3.100	3.110	3.030	3.150	452,000	1,398,200	3.0934	2.989	2.979	2.989	2.912	3.027	470,338	2.9728	0.97%
2026-02-26	0	3.080	3.000	3.100	2.990	3.100	644,000	1,957,080	3.0389	2.960	2.883	2.979	2.873	2.979	670,128	2.9205	1.65%
2026-02-25	0	3.030	3.010	3.030	2.950	3.100	376,000	1,131,780	3.0101	2.912	2.893	2.912	2.835	2.979	391,255	2.8927	0.33%
2026-02-24	0	3.020	2.960	3.020	2.940	3.060	682,000	2,041,980	2.9941	2.902	2.845	2.902	2.825	2.941	709,670	2.8774	0.67%
2026-02-23	0	3.000	3.000	3.020	2.980	3.200	598,000	1,803,280	3.0155	2.883	2.883	2.902	2.864	3.075	622,262	2.8979	0.67%
2026-02-20	0	2.980	2.870	2.980	2.800	2.980	744,000	2,140,520	2.8770	2.864	2.758	2.864	2.691	2.864	774,185	2.7649	3.47%
2026-02-16	0	2.880	2.820	2.870	2.790	2.880	78,000	224,120	2.8733	2.768	2.710	2.758	2.681	2.768	81,165	2.7613	1.05%
2026-02-13	0	2.850	2.810	2.880	2.750	2.890	148,000	413,120	2.7914	2.739	2.700	2.768	2.643	2.777	154,005	2.6825	0.35%
2026-02-12	0	2.840	2.820	2.900	2.840	2.990	182,000	521,600	2.8659	2.729	2.710	2.787	2.729	2.873	189,384	2.7542	-2.07%
2026-02-11	0	2.900	2.850	2.900	2.880	2.950	78,000	226,860	2.9085	2.787	2.739	2.787	2.768	2.835	81,165	2.7951	-0.34%
2026-02-10	0	2.910	2.880	2.910	2.860	3.000	120,000	353,280	2.9440	2.797	2.768	2.797	2.748	2.883	124,869	2.8292	-0.34%
2026-02-09	0	2.920	2.860	2.920	2.540	3.030	420,000	1,235,840	2.9425	2.806	2.748	2.806	2.441	2.912	437,040	2.8278	-2.01%
2026-02-06	0	2.980	2.960	2.980	2.840	2.990	670,000	1,947,060	2.9061	2.864	2.845	2.864	2.729	2.873	697,183	2.7928	4.20%
2026-02-05	0	2.860	2.850	2.930	2.680	2.860	564,000	1,584,800	2.8099	2.748	2.739	2.816	2.576	2.748	586,882	2.7004	5.15%
2026-02-04	0	2.720	2.720	2.750	2.560	2.820	152,000	408,760	2.6892	2.614	2.614	2.643	2.460	2.710	158,167	2.5844	1.49%
2026-02-03	0	2.680	2.680	2.710	2.680	2.760	130,000	350,260	2.6943	2.576	2.576	2.604	2.576	2.652	135,274	2.5893	0.00%
2026-02-02	0	2.680	2.640	2.700	2.580	2.790	262,000	701,900	2.6790	2.576	2.537	2.595	2.479	2.681	272,630	2.5746	-4.96%
2026-01-30	0	2.820	2.800	2.900	2.800	2.890	142,000	401,800	2.8296	2.710	2.691	2.787	2.691	2.777	147,761	2.7193	-5.05%
2026-01-29	0	2.970	2.900	2.990	2.900	3.040	140,000	417,040	2.9789	2.854	2.787	2.873	2.787	2.921	145,680	2.8627	-1.00%
2026-01-28	0	3.000	2.930	3.000	2.880	3.000	248,000	738,800	2.9790	2.883	2.816	2.883	2.768	2.883	258,062	2.8629	2.04%
2026-01-27	0	2.940	2.900	2.950	2.810	2.950	212,000	614,280	2.8975	2.825	2.787	2.835	2.700	2.835	220,601	2.7846	3.89%
2026-01-26	0	2.830	2.810	2.830	2.730	2.850	260,000	731,540	2.8136	2.720	2.700	2.720	2.624	2.739	270,549	2.7039	3.66%
2026-01-23	0	2.730	2.650	2.730	2.560	2.840	1,190,000	3,154,220	2.6506	2.624	2.547	2.624	2.460	2.729	1,238,280	2.5473	-4.55%
2026-01-22	0	2.860	2.850	2.860	2.860	3.000	218,000	630,440	2.8919	2.748	2.739	2.748	2.748	2.883	226,845	2.7792	-3.70%
2026-01-21	0	2.970	2.900	2.970	2.880	2.970	244,000	711,260	2.9150	2.854	2.787	2.854	2.768	2.854	253,899	2.8013	0.00%
2026-01-20	0	2.970	2.860	2.970	2.900	3.010	262,000	764,860	2.9193	2.854	2.748	2.854	2.787	2.893	272,630	2.8055	0.68%
2026-01-19	0	2.950	2.920	2.950	2.850	3.050	482,000	1,431,160	2.9692	2.835	2.806	2.835	2.739	2.931	501,555	2.8534	1.72%
2026-01-16	0	2.900	2.900	2.960	2.810	2.990	776,000	2,280,300	2.9385	2.787	2.787	2.845	2.700	2.873	807,484	2.8240	1.05%
2026-01-15	0	2.870	2.810	2.880	2.780	3.100	1,264,000	3,593,220	2.8427	2.758	2.700	2.768	2.672	2.979	1,315,282	2.7319	-4.01%
2026-01-14	0	2.990	2.900	2.990	2.800	3.100	904,000	2,643,480	2.9242	2.873	2.787	2.873	2.691	2.979	940,677	2.8102	0.00%
2026-01-13	0	2.990	2.920	2.990	2.800	3.050	1,030,000	3,050,920	2.9621	2.873	2.806	2.873	2.691	2.931	1,071,789	2.8466	-1.97%
2026-01-12	0	3.050	2.980	3.050	2.700	3.050	1,188,000	3,376,060	2.8418	2.931	2.864	2.931	2.595	2.931	1,236,199	2.7310	14.23%
2026-01-09	0	2.670	2.610	2.680	2.570	2.680	564,000	1,479,140	2.6226	2.566	2.508	2.576	2.470	2.576	586,882	2.5203	5.12%
2026-01-08	0	2.540	2.540	2.590	2.450	2.590	664,000	1,686,600	2.5401	2.441	2.441	2.489	2.354	2.489	690,939	2.4410	3.67%
2026-01-07	0	2.450	2.440	2.450	2.290	2.450	752,000	1,798,400	2.3915	2.354	2.345	2.354	2.201	2.354	782,510	2.2982	6.52%
2026-01-06	0	2.300	2.250	2.300	2.200	2.360	254,000	579,240	2.2805	2.210	2.162	2.210	2.114	2.268	264,305	2.1916	5.02%
2026-01-05	0	2.190	2.180	2.200	2.120	2.250	464,000	1,018,480	2.1950	2.105	2.095	2.114	2.037	2.162	482,825	2.1094	3.30%
2026-01-02	0	2.120	2.100	2.120	2.080	2.300	92,000	197,980	2.1520	2.037	2.018	2.037	1.999	2.210	95,733	2.0681	0.95%
2025-12-31	0	2.100	1.990	2.090	2.000	2.150	72,000	149,980	2.0831	2.018	1.912	2.009	1.922	2.066	74,921	2.0018	2.94%
2025-12-30	0	2.040	1.990	2.040	1.950	2.040	178,000	359,400	2.0191	1.960	1.912	1.960	1.874	1.960	185,222	1.9404	4.62%
2025-12-29	0	1.950	1.950	1.990	1.920	1.980	334,000	648,380	1.9413	1.874	1.874	1.912	1.845	1.903	347,551	1.8656	1.04%
2025-12-24	0	1.930	1.930	1.950	1.930	1.940	102,000	197,040	1.9318	1.855	1.855	1.874	1.855	1.864	106,138	1.8564	0.00%
2025-12-23	0	1.930	1.910	2.100	1.930	1.960	246,000	476,860	1.9385	1.855	1.836	2.018	1.855	1.884	255,981	1.8629	0.00%
2025-12-22	0	1.930	1.850	1.940	1.900	1.930	394,000	756,160	1.9192	1.855	1.778	1.864	1.826	1.855	409,985	1.8444	0.00%
2025-12-19	0	1.930	1.930	1.970	1.930	1.940	120,000	232,620	1.9385	1.855	1.855	1.893	1.855	1.864	124,869	1.8629	-0.52%
2025-12-18	0	1.940	1.910	1.980	1.900	2.090	218,000	423,860	1.9443	1.864	1.836	1.903	1.826	2.009	226,845	1.8685	-0.51%
2025-12-17	0	1.950	1.900	1.970	1.800	1.950	126,000	242,340	1.9233	1.874	1.826	1.893	1.730	1.874	131,112	1.8483	-0.51%
2025-12-16	0	1.960	1.960	2.010	1.960	2.020	28,000	55,740	1.9907	1.884	1.884	1.932	1.884	1.941	29,136	1.9131	-3.45%
2025-12-15	0	2.030	2.010	2.030	2.020	2.080	56,000	113,280	2.0229	1.951	1.932	1.951	1.941	1.999	58,272	1.9440	0.50%
2025-12-12	0	2.020	2.020	2.050	2.010	2.180	106,000	217,520	2.0521	1.941	1.941	1.970	1.932	2.095	110,301	1.9721	-0.49%
2025-12-11	0	2.030	2.000	2.030	2.000	2.100	252,000	510,820	2.0271	1.951	1.922	1.951	1.922	2.018	262,224	1.9480	1.00%
2025-12-10	0	2.010	1.980	2.010	1.960	2.040	292,000	582,340	1.9943	1.932	1.903	1.932	1.884	1.960	303,847	1.9166	-3.83%
2025-12-09	0	2.090	2.020	2.090	2.010	2.110	230,000	470,420	2.0453	2.009	1.941	2.009	1.932	2.028	239,331	1.9656	-0.95%
2025-12-08	0	2.110	2.030	2.110	1.920	2.140	710,000	1,460,120	2.0565	2.028	1.951	2.028	1.845	2.057	738,806	1.9763	8.21%
2025-12-05	0	1.950	1.910	1.980	1.950	1.980	30,000	58,820	1.9607	1.874	1.836	1.903	1.874	1.903	31,217	1.8842	0.00%
2025-12-04	0	1.950	1.910	1.950	1.850	1.970	160,000	304,140	1.9009	1.874	1.836	1.874	1.778	1.893	166,491	1.8268	4.28%
2025-12-03	0	1.870	1.860	1.930	1.870	1.900	192,000	360,500	1.8776	1.797	1.787	1.855	1.797	1.826	199,790	1.8044	0.54%
2025-12-02	0	1.860	1.860	1.980	1.860	1.860	18,000	33,480	1.8600	1.787	1.787	1.903	1.787	1.787	18,730	1.7875	0.54%
2025-12-01	0	1.850	1.820	1.990	1.850	2.000	172,000	333,840	1.9409	1.778	1.749	1.912	1.778	1.922	178,978	1.8653	-2.12%
2025-11-28	0	1.890	1.890	1.950	1.890	1.910	108,000	205,060	1.8987	1.816	1.816	1.874	1.816	1.836	112,382	1.8247	-0.53%
2025-11-27	0	1.900	1.880	1.910	1.870	1.900	192,000	362,040	1.8856	1.826	1.807	1.836	1.797	1.826	199,790	1.8121	1.06%
2025-11-26	0	1.880	1.880	1.910	1.880	1.900	144,000	271,720	1.8869	1.807	1.807	1.836	1.807	1.826	149,842	1.8134	3.87%
2025-11-25	0	1.810	1.810	1.930	-	-	0	0	-	1.739	1.739	1.855	-	-	0	-	0.56%
2025-11-24	0	1.800	1.800	2.100	1.800	1.880	60,000	109,560	1.8260	1.730	1.730	2.018	1.730	1.807	62,434	1.7548	-4.26%
2025-11-21	0	1.880	1.880	1.900	1.880	1.880	66,000	124,080	1.8800	1.807	1.807	1.826	1.807	1.807	68,678	1.8067	0.00%
2025-11-20	0	1.880	1.880	1.990	1.880	1.900	110,000	208,440	1.8949	1.807	1.807	1.912	1.807	1.826	114,463	1.8210	-1.05%
2025-11-19	0	1.900	1.900	1.910	1.880	1.900	50,000	94,880	1.8976	1.826	1.826	1.836	1.807	1.826	52,029	1.8236	1.06%
2025-11-18	0	1.880	1.880	1.920	1.850	1.900	152,000	287,400	1.8908	1.807	1.807	1.845	1.778	1.826	158,167	1.8171	-1.05%
2025-11-17	0	1.900	1.900	2.100	1.900	1.910	18,000	34,320	1.9067	1.826	1.826	2.018	1.826	1.836	18,730	1.8323	-0.52%
2025-11-14	0	1.910	1.900	1.990	1.900	1.910	70,000	133,380	1.9054	1.836	1.826	1.912	1.826	1.836	72,840	1.8311	0.53%
2025-11-13	0	1.900	1.900	2.100	1.870	1.900	90,000	169,880	1.8876	1.826	1.826	2.018	1.797	1.826	93,651	1.8140	1.60%
2025-11-12	0	1.870	1.870	1.900	1.840	1.870	140,000	260,480	1.8606	1.797	1.797	1.826	1.768	1.797	145,680	1.7880	0.54%
2025-11-11	0	1.860	1.790	1.810	1.780	1.860	16,000	28,960	1.8100	1.787	1.720	1.739	1.711	1.787	16,649	1.7394	2.20%
2025-11-10	0	1.820	1.790	1.860	1.750	1.830	178,000	321,660	1.8071	1.749	1.720	1.787	1.682	1.759	185,222	1.7366	-0.55%
2025-11-07	0	1.830	1.820	1.840	1.820	1.880	566,000	1,050,740	1.8564	1.759	1.749	1.768	1.749	1.807	588,963	1.7840	-0.54%
2025-11-06	0	1.840	1.840	1.880	1.830	1.860	236,000	434,380	1.8406	1.768	1.768	1.807	1.759	1.787	245,575	1.7688	0.55%
2025-11-05	0	1.830	1.830	1.870	1.760	1.830	200,000	361,040	1.8052	1.759	1.759	1.797	1.691	1.759	208,114	1.7348	1.67%
2025-11-04	0	1.800	1.800	1.810	1.800	1.860	92,000	168,780	1.8346	1.730	1.730	1.739	1.730	1.787	95,733	1.7630	-3.23%
2025-11-03	0	1.860	1.860	1.870	1.860	1.880	184,000	343,520	1.8670	1.787	1.787	1.797	1.787	1.807	191,465	1.7942	-2.11%
2025-10-31	0	1.900	1.900	1.910	1.900	1.970	80,000	154,180	1.9273	1.826	1.826	1.836	1.826	1.893	83,246	1.8521	-1.55%
2025-10-30	0	1.930	1.900	1.930	1.930	1.960	238,000	462,400	1.9429	1.855	1.826	1.855	1.855	1.884	247,656	1.8671	-0.52%
2025-10-28	0	1.940	1.940	1.960	1.940	1.980	126,000	246,660	1.9576	1.864	1.864	1.884	1.864	1.903	131,112	1.8813	0.00%
2025-10-27	0	1.940	1.940	1.980	1.930	1.930	8,000	15,480	1.9350	1.864	1.864	1.903	1.855	1.855	8,325	1.8596	0.52%
2025-10-24	0	1.930	1.930	1.970	1.920	1.950	148,000	287,440	1.9422	1.855	1.855	1.893	1.845	1.874	154,005	1.8664	0.52%
2025-10-23	0	1.920	1.920	1.950	1.910	1.950	282,000	543,400	1.9270	1.845	1.845	1.874	1.836	1.874	293,441	1.8518	-1.03%
2025-10-22	0	1.940	1.940	1.980	1.940	1.950	22,000	42,700	1.9409	1.864	1.864	1.903	1.864	1.874	22,893	1.8652	0.00%
2025-10-21	0	1.940	1.940	1.990	1.900	1.940	62,000	118,940	1.9184	1.864	1.864	1.912	1.826	1.864	64,515	1.8436	2.11%
2025-10-20	0	1.900	1.890	1.910	1.880	2.000	40,000	76,000	1.9000	1.826	1.816	1.836	1.807	1.922	41,623	1.8259	2.15%
2025-10-17	0	1.860	1.860	1.880	1.860	1.910	326,000	616,200	1.8902	1.787	1.787	1.807	1.787	1.836	339,226	1.8165	-3.63%
2025-10-16	0	1.930	1.920	1.940	1.880	1.930	218,000	418,400	1.9193	1.855	1.845	1.864	1.807	1.855	226,845	1.8444	0.52%
2025-10-15	0	1.920	1.910	1.930	1.900	1.970	326,000	627,600	1.9252	1.845	1.836	1.855	1.826	1.893	339,226	1.8501	-0.52%
2025-10-14	0	1.930	1.900	1.930	1.860	1.960	322,000	623,780	1.9372	1.855	1.826	1.855	1.787	1.884	335,064	1.8617	-1.53%
2025-10-13	0	1.960	1.960	2.000	1.920	1.960	298,000	577,060	1.9364	1.884	1.884	1.922	1.845	1.884	310,090	1.8609	1.03%
2025-10-10	0	1.940	1.930	1.940	1.940	1.980	98,000	191,600	1.9551	1.864	1.855	1.864	1.864	1.903	101,976	1.8789	-4.43%
2025-10-09	0	2.030	1.990	2.030	1.990	2.090	278,000	560,980	2.0179	1.951	1.912	1.951	1.912	2.009	289,279	1.9392	1.50%
2025-10-08	0	2.000	2.000	2.010	1.940	2.080	216,000	435,240	2.0150	1.922	1.922	1.932	1.864	1.999	224,763	1.9364	-3.85%
2025-10-06	0	2.080	2.030	2.080	2.010	2.150	214,000	443,880	2.0742	1.999	1.951	1.999	1.932	2.066	222,682	1.9933	0.97%
2025-10-03	0	2.060	2.050	2.070	2.060	2.170	552,000	1,161,440	2.1041	1.980	1.970	1.989	1.980	2.085	574,395	2.0220	-5.07%
2025-10-02	0	2.170	2.170	2.180	1.950	2.200	694,000	1,439,360	2.0740	2.085	2.085	2.095	1.874	2.114	722,157	1.9931	10.71%
2025-09-30	0	1.960	1.910	1.960	1.850	1.960	378,000	725,920	1.9204	1.884	1.836	1.884	1.778	1.884	393,336	1.8455	4.26%
2025-09-29	0	1.880	1.870	1.890	1.860	1.920	166,000	312,460	1.8823	1.807	1.797	1.816	1.787	1.845	172,735	1.8089	-1.57%
2025-09-26	0	1.910	1.910	1.920	1.910	1.920	236,000	452,960	1.9193	1.836	1.836	1.845	1.836	1.845	245,575	1.8445	-0.52%
2025-09-25	0	1.920	1.920	1.940	1.920	1.950	124,000	240,180	1.9369	1.845	1.845	1.864	1.845	1.874	129,031	1.8614	-0.52%
2025-09-24	0	1.930	1.920	1.940	1.910	1.940	144,000	277,120	1.9244	1.855	1.845	1.864	1.836	1.864	149,842	1.8494	0.52%
2025-09-23	0	1.920	1.920	1.930	1.900	1.930	80,000	153,920	1.9240	1.845	1.845	1.855	1.826	1.855	83,246	1.8490	0.00%
2025-09-22	0	1.920	1.920	1.930	1.890	1.930	170,000	325,280	1.9134	1.845	1.845	1.855	1.816	1.855	176,897	1.8388	-1.54%
2025-09-19	0	1.950	1.920	1.930	1.950	2.070	324,000	643,140	1.9850	1.874	1.845	1.855	1.874	1.989	337,145	1.9076	-2.50%
2025-09-18	0	2.000	1.990	2.000	1.930	2.060	1,198,000	2,389,300	1.9944	1.922	1.912	1.922	1.855	1.980	1,246,605	1.9166	4.71%
2025-09-17	0	1.910	1.880	1.910	1.820	1.910	276,000	514,400	1.8638	1.836	1.807	1.836	1.749	1.836	287,198	1.7911	4.37%
2025-09-16	0	1.830	1.810	1.870	1.830	1.920	142,000	265,880	1.8724	1.759	1.739	1.797	1.759	1.845	147,761	1.7994	-4.69%
2025-09-15	0	1.920	1.890	1.920	1.840	1.920	424,000	804,560	1.8975	1.845	1.816	1.845	1.768	1.845	441,202	1.8236	1.05%
2025-09-12	0	1.930	1.900	1.930	1.880	1.950	944,000	1,812,540	1.9201	1.826	1.798	1.826	1.779	1.845	997,810	1.8165	-0.52%
2025-09-11	0	1.940	1.940	1.970	1.750	1.950	2,026,000	3,808,960	1.8800	1.835	1.835	1.864	1.656	1.845	2,141,485	1.7787	8.99%
2025-09-10	0	1.780	1.770	1.780	1.750	1.790	728,000	1,284,820	1.7649	1.684	1.675	1.684	1.656	1.693	769,497	1.6697	1.71%
2025-09-09	0	1.750	1.750	1.760	1.750	1.780	456,000	799,460	1.7532	1.656	1.656	1.665	1.656	1.684	481,993	1.6587	1.74%
2025-09-08	0	1.720	1.720	1.730	1.700	1.730	138,000	236,920	1.7168	1.627	1.627	1.637	1.608	1.637	145,866	1.6242	0.58%
2025-09-05	0	1.710	1.710	1.720	1.670	1.760	448,850	771,690	1.7193	1.618	1.618	1.627	1.580	1.665	474,435	1.6265	1.79%
2025-09-04	0	1.680	1.680	1.720	1.680	1.830	916,000	1,561,900	1.7051	1.589	1.589	1.627	1.589	1.731	968,213	1.6132	-5.08%
2025-09-03	0	1.770	1.770	1.800	1.770	1.880	188,000	342,300	1.8207	1.675	1.675	1.703	1.675	1.779	198,716	1.7226	-1.67%
2025-09-02	0	1.800	1.800	1.880	1.770	1.900	468,000	850,260	1.8168	1.703	1.703	1.779	1.675	1.798	494,677	1.7188	-5.26%
2025-09-01	0	1.900	1.900	1.930	1.900	1.990	286,000	555,060	1.9408	1.798	1.798	1.826	1.798	1.883	302,302	1.8361	-3.55%
2025-08-29	0	1.970	1.920	1.970	1.890	2.050	1,084,000	2,106,120	1.9429	1.864	1.816	1.864	1.788	1.939	1,145,790	1.8381	0.51%
2025-08-28	0	1.960	1.890	1.960	1.800	2.000	1,964,000	3,641,240	1.8540	1.854	1.788	1.854	1.703	1.892	2,075,951	1.7540	9.50%
2025-08-27	0	1.790	1.790	1.800	1.770	1.810	276,000	496,600	1.7993	1.693	1.693	1.703	1.675	1.712	291,732	1.7022	-1.10%
2025-08-26	0	1.810	1.790	1.810	1.780	1.820	80,000	144,920	1.8115	1.712	1.693	1.712	1.684	1.722	84,560	1.7138	1.69%
2025-08-25	0	1.780	1.780	1.800	1.780	1.880	982,000	1,767,360	1.7998	1.684	1.684	1.703	1.684	1.779	1,037,976	1.7027	-1.11%
2025-08-22	0	1.800	1.780	1.810	1.700	1.820	662,000	1,166,500	1.7621	1.703	1.684	1.712	1.608	1.722	699,735	1.6671	4.65%
2025-08-21	0	1.720	1.710	1.720	1.710	1.740	56,000	96,480	1.7229	1.627	1.618	1.627	1.618	1.646	59,192	1.6299	-0.58%
2025-08-20	0	1.730	1.710	1.750	1.730	1.740	112,000	194,160	1.7336	1.637	1.618	1.656	1.637	1.646	118,384	1.6401	-0.57%
2025-08-19	0	1.740	1.710	1.740	1.710	1.740	60,000	103,840	1.7307	1.646	1.618	1.646	1.618	1.646	63,420	1.6373	0.00%
2025-08-18	0	1.740	1.740	1.750	1.740	1.760	228,000	397,180	1.7420	1.646	1.646	1.656	1.646	1.665	240,996	1.6481	0.00%
2025-08-15	0	1.740	1.740	1.750	1.740	1.780	286,000	499,480	1.7464	1.646	1.646	1.656	1.646	1.684	302,302	1.6523	-2.25%
2025-08-14	0	1.780	1.760	1.780	1.740	1.790	146,000	257,060	1.7607	1.684	1.665	1.684	1.646	1.693	154,322	1.6657	1.14%
2025-08-13	0	1.760	1.760	1.790	1.750	1.800	218,000	384,520	1.7639	1.665	1.665	1.693	1.656	1.703	230,426	1.6687	-0.56%
2025-08-12	0	1.770	1.770	1.780	1.770	1.810	174,000	308,580	1.7734	1.675	1.675	1.684	1.675	1.712	183,918	1.6778	-1.67%
2025-08-11	0	1.800	1.790	1.800	1.780	1.860	232,000	417,680	1.8003	1.703	1.693	1.703	1.684	1.760	245,224	1.7033	-2.70%
2025-08-08	0	1.850	1.780	1.850	1.810	1.890	262,000	482,560	1.8418	1.750	1.684	1.750	1.712	1.788	276,934	1.7425	0.54%
2025-08-07	0	1.840	1.820	1.840	1.800	1.920	232,000	422,620	1.8216	1.741	1.722	1.741	1.703	1.816	245,224	1.7234	-2.13%
2025-08-06	0	1.880	1.800	1.880	1.750	1.890	958,000	1,721,020	1.7965	1.779	1.703	1.779	1.656	1.788	1,012,608	1.6996	6.21%
2025-08-05	0	1.770	1.760	1.770	1.740	1.810	436,000	764,060	1.7524	1.675	1.665	1.675	1.646	1.712	460,853	1.6579	-1.12%
2025-08-04	0	1.790	1.770	1.790	1.760	1.880	538,000	959,180	1.7829	1.693	1.675	1.693	1.665	1.779	568,667	1.6867	-2.19%
2025-08-01	0	1.830	1.780	1.840	1.740	1.850	216,000	390,560	1.8081	1.731	1.684	1.741	1.646	1.750	228,312	1.7106	-0.54%
2025-07-31	0	1.840	1.810	1.850	1.810	1.880	290,000	527,780	1.8199	1.741	1.712	1.750	1.712	1.779	306,530	1.7218	-1.60%
2025-07-30	0	1.870	1.810	1.870	1.820	1.880	114,000	210,040	1.8425	1.769	1.712	1.769	1.722	1.779	120,498	1.7431	-1.06%
2025-07-29	0	1.890	1.820	1.890	1.790	1.890	150,000	278,060	1.8537	1.788	1.722	1.788	1.693	1.788	158,550	1.7538	0.53%
2025-07-28	0	1.880	1.810	1.880	1.810	1.890	324,000	600,180	1.8524	1.779	1.712	1.779	1.712	1.788	342,469	1.7525	4.44%
2025-07-25	0	1.800	1.800	1.840	1.790	1.860	350,000	632,200	1.8063	1.703	1.703	1.741	1.693	1.760	369,951	1.7089	-2.17%
2025-07-24	0	1.840	1.780	1.840	1.720	1.880	436,000	797,140	1.8283	1.741	1.684	1.741	1.627	1.779	460,853	1.7297	0.00%
2025-07-23	0	1.840	1.800	1.820	1.820	1.870	72,000	132,220	1.8364	1.741	1.703	1.722	1.722	1.769	76,104	1.7374	-0.54%
2025-07-22	0	1.850	1.840	1.850	1.830	1.940	656,000	1,210,220	1.8448	1.750	1.741	1.750	1.731	1.835	693,393	1.7454	-2.12%
2025-07-21	0	1.890	1.810	1.880	1.800	1.950	442,000	815,040	1.8440	1.788	1.712	1.779	1.703	1.845	467,195	1.7445	2.16%
2025-07-18	0	1.850	1.800	1.830	1.800	1.850	486,000	888,360	1.8279	1.750	1.703	1.731	1.703	1.750	513,703	1.7293	3.35%
2025-07-17	0	1.790	1.790	1.820	1.770	1.950	1,502,000	2,729,360	1.8172	1.693	1.693	1.722	1.675	1.845	1,587,616	1.7192	1.13%
2025-07-16	0	1.770	1.720	1.750	1.700	1.790	1,140,000	1,967,740	1.7261	1.675	1.627	1.656	1.608	1.693	1,204,982	1.6330	3.51%
2025-07-15	0	1.710	1.700	1.720	1.700	1.720	638,000	1,093,240	1.7135	1.618	1.608	1.627	1.608	1.627	674,367	1.6211	0.59%
2025-07-14	0	1.700	1.690	1.700	1.670	1.720	1,110,000	1,880,700	1.6943	1.608	1.599	1.608	1.580	1.627	1,173,272	1.6030	0.59%
2025-07-11	0	1.690	1.660	1.690	1.660	1.690	792,000	1,330,040	1.6793	1.599	1.570	1.599	1.570	1.599	837,145	1.5888	0.60%
2025-07-10	0	1.680	1.650	1.680	1.650	1.690	24,000	40,140	1.6725	1.589	1.561	1.589	1.561	1.599	25,368	1.5823	0.00%
2025-07-09	0	1.680	1.650	1.680	1.640	1.680	52,000	86,900	1.6712	1.589	1.561	1.589	1.552	1.589	54,964	1.5810	0.00%
2025-07-08	0	1.680	1.660	1.680	1.660	1.700	26,000	43,500	1.6731	1.589	1.570	1.589	1.570	1.608	27,482	1.5829	1.20%
2025-07-07	0	1.660	1.660	1.680	1.660	1.690	282,000	473,580	1.6794	1.570	1.570	1.589	1.570	1.599	298,074	1.5888	-3.49%
2025-07-04	0	1.720	1.710	1.730	1.690	1.740	22,000	37,980	1.7264	1.627	1.618	1.637	1.599	1.646	23,254	1.6333	-0.58%
2025-07-03	0	1.730	1.680	1.730	1.630	1.730	522,000	883,160	1.6919	1.637	1.589	1.637	1.542	1.637	551,755	1.6006	3.59%
2025-07-02	0	1.670	1.670	1.680	1.670	1.680	98,000	163,820	1.6716	1.580	1.580	1.589	1.580	1.589	103,586	1.5815	0.00%
2025-06-30	0	1.670	1.660	1.670	1.660	1.680	282,000	472,000	1.6738	1.580	1.570	1.580	1.570	1.589	298,074	1.5835	-1.76%
2025-06-27	0	1.700	1.690	1.700	1.700	1.730	50,000	85,800	1.7160	1.608	1.599	1.608	1.608	1.637	52,850	1.6235	-1.73%
2025-06-26	0	1.730	1.700	1.730	1.700	1.760	238,000	411,020	1.7270	1.637	1.608	1.637	1.608	1.665	251,566	1.6338	1.76%
2025-06-25	0	1.700	1.680	1.700	1.680	1.720	150,000	254,500	1.6967	1.608	1.589	1.608	1.589	1.627	158,550	1.6052	1.80%
2025-06-24	0	1.670	1.670	1.710	1.640	1.760	746,000	1,257,660	1.6859	1.580	1.580	1.618	1.552	1.665	788,523	1.5950	1.21%
2025-06-23	0	1.650	1.640	1.670	1.640	1.710	922,000	1,521,100	1.6498	1.561	1.552	1.580	1.552	1.618	974,555	1.5608	-2.94%
2025-06-20	0	1.700	1.680	1.700	1.670	1.710	130,000	219,720	1.6902	1.608	1.589	1.608	1.580	1.618	137,410	1.5990	-1.73%
2025-06-19	0	1.730	1.700	1.730	1.700	1.800	192,000	335,080	1.7452	1.637	1.608	1.637	1.608	1.703	202,944	1.6511	0.58%
2025-06-18	0	1.720	1.670	1.720	1.660	1.720	138,000	231,540	1.6778	1.627	1.580	1.627	1.570	1.627	145,866	1.5873	2.99%
2025-06-17	0	1.670	1.670	1.680	1.670	1.730	276,000	463,720	1.6801	1.580	1.580	1.589	1.580	1.637	291,732	1.5895	-2.34%
2025-06-16	0	1.710	1.710	1.720	1.700	1.780	104,000	178,520	1.7165	1.618	1.618	1.627	1.608	1.684	109,928	1.6240	0.00%
2025-06-13	0	1.710	1.710	1.720	1.700	1.750	56,000	96,120	1.7164	1.618	1.618	1.627	1.608	1.656	59,192	1.6239	-0.58%
2025-06-12	0	1.720	1.700	1.720	1.690	1.730	410,000	701,960	1.7121	1.627	1.608	1.627	1.599	1.637	433,371	1.6198	1.18%
2025-06-11	0	1.700	1.680	1.700	1.700	1.740	482,000	823,660	1.7088	1.608	1.589	1.608	1.608	1.646	509,475	1.6167	0.00%
2025-06-10	0	1.700	1.680	1.700	1.670	1.700	410,000	690,480	1.6841	1.608	1.589	1.608	1.580	1.608	433,371	1.5933	0.59%
2025-06-09	0	1.690	1.680	1.690	1.670	1.730	282,000	475,320	1.6855	1.599	1.589	1.599	1.580	1.637	298,074	1.5946	0.60%
2025-06-06	0	1.680	1.680	1.690	1.660	1.700	200,000	335,440	1.6772	1.589	1.589	1.599	1.570	1.608	211,400	1.5868	-0.59%
2025-06-05	0	1.690	1.680	1.700	1.680	1.750	332,000	565,820	1.7043	1.599	1.589	1.608	1.589	1.656	350,925	1.6124	-0.59%
2025-06-04	0	1.700	1.700	1.710	1.700	1.780	304,000	523,700	1.7227	1.608	1.608	1.618	1.608	1.684	321,328	1.6298	-1.16%
2025-06-03	0	1.720	1.690	1.700	1.650	1.760	898,000	1,522,560	1.6955	1.627	1.599	1.608	1.561	1.665	949,187	1.6041	2.99%
2025-06-02	0	1.670	1.660	1.670	1.560	1.750	412,000	688,820	1.6719	1.580	1.570	1.580	1.476	1.656	435,485	1.5817	3.73%
2025-05-30	0	1.710	1.710	1.720	1.700	1.830	1,030,000	1,768,180	1.7167	1.523	1.523	1.532	1.514	1.630	1,156,334	1.5291	-3.39%
2025-05-29	0	1.770	1.740	1.770	1.700	1.780	588,000	1,024,080	1.7416	1.577	1.550	1.577	1.514	1.586	660,120	1.5514	2.91%
2025-05-28	0	1.720	1.700	1.720	1.690	1.790	722,000	1,236,160	1.7121	1.532	1.514	1.532	1.505	1.594	810,556	1.5251	0.00%
2025-05-27	0	1.720	1.720	1.730	1.640	1.720	678,000	1,129,920	1.6665	1.532	1.532	1.541	1.461	1.532	761,159	1.4845	3.61%
2025-05-26	0	1.660	1.660	1.690	1.650	1.720	480,000	797,900	1.6623	1.479	1.479	1.505	1.470	1.532	538,874	1.4807	-1.19%
2025-05-23	0	1.680	1.660	1.680	1.660	1.740	426,000	715,740	1.6801	1.496	1.479	1.496	1.479	1.550	478,251	1.4966	-2.89%
2025-05-22	0	1.730	1.690	1.720	1.690	1.770	200,000	342,760	1.7138	1.541	1.505	1.532	1.505	1.577	224,531	1.5266	0.00%
2025-05-21	0	1.730	1.730	1.770	1.720	1.790	420,000	729,460	1.7368	1.541	1.541	1.577	1.532	1.594	471,515	1.5471	-1.14%
2025-05-20	0	1.750	1.700	1.750	1.690	1.760	584,000	1,003,040	1.7175	1.559	1.514	1.559	1.505	1.568	655,630	1.5299	1.74%
2025-05-19	0	1.720	1.650	1.710	1.640	1.720	824,000	1,366,880	1.6588	1.532	1.470	1.523	1.461	1.532	925,067	1.4776	2.99%
2025-05-16	0	1.670	1.650	1.670	1.600	1.690	152,000	249,060	1.6386	1.488	1.470	1.488	1.425	1.505	170,643	1.4595	0.00%
2025-05-15	0	1.670	1.650	1.660	1.640	1.700	568,000	937,700	1.6509	1.488	1.470	1.479	1.461	1.514	637,667	1.4705	-0.60%
2025-05-14	0	1.680	1.660	1.680	1.670	1.710	142,000	239,400	1.6859	1.496	1.479	1.496	1.488	1.523	159,417	1.5017	-0.59%
2025-05-13	0	1.690	1.660	1.690	1.660	1.730	708,000	1,186,600	1.6760	1.505	1.479	1.505	1.479	1.541	794,839	1.4929	-1.74%
2025-05-12	0	1.720	1.680	1.720	1.700	1.780	230,000	395,060	1.7177	1.532	1.496	1.532	1.514	1.586	258,210	1.5300	-2.27%
2025-05-09	0	1.760	1.730	1.750	1.720	1.780	64,000	111,940	1.7491	1.568	1.541	1.559	1.532	1.586	71,850	1.5580	-2.22%
2025-05-08	0	1.800	1.760	1.800	1.650	1.800	1,254,000	2,125,360	1.6949	1.603	1.568	1.603	1.470	1.603	1,407,808	1.5097	2.86%
2025-05-07	0	1.750	1.740	1.760	1.730	1.820	128,000	223,000	1.7422	1.559	1.550	1.568	1.541	1.621	143,700	1.5518	-1.69%
2025-05-06	0	1.780	1.770	1.780	1.740	1.840	242,000	428,760	1.7717	1.586	1.577	1.586	1.550	1.639	271,682	1.5782	2.89%
2025-05-02	0	1.730	1.730	1.780	1.730	1.850	270,000	475,700	1.7619	1.541	1.541	1.586	1.541	1.648	303,117	1.5694	-3.89%
2025-04-30	0	1.800	1.740	1.800	1.750	1.850	454,000	804,780	1.7726	1.603	1.550	1.603	1.559	1.648	509,685	1.5790	0.56%
2025-04-29	0	1.790	1.730	1.800	1.720	1.840	262,000	459,400	1.7534	1.594	1.541	1.603	1.532	1.639	294,135	1.5619	4.07%
2025-04-28	0	1.720	1.720	1.770	1.720	1.850	500,000	880,620	1.7612	1.532	1.532	1.577	1.532	1.648	561,327	1.5688	-4.44%
2025-04-25	0	1.800	1.750	1.800	1.720	1.800	482,000	842,260	1.7474	1.603	1.559	1.603	1.532	1.603	541,119	1.5565	4.05%
2025-04-24	0	1.730	1.710	1.730	1.710	1.790	436,000	756,720	1.7356	1.541	1.523	1.541	1.523	1.594	489,477	1.5460	-1.14%
2025-04-23	0	1.750	1.700	1.750	1.680	1.780	492,000	838,980	1.7052	1.559	1.514	1.559	1.496	1.586	552,346	1.5189	2.94%
2025-04-22	0	1.700	1.660	1.700	1.670	1.710	212,000	355,480	1.6768	1.514	1.479	1.514	1.488	1.523	238,003	1.4936	0.59%
2025-04-17	0	1.690	1.650	1.690	1.670	1.700	140,000	236,620	1.6901	1.505	1.470	1.505	1.488	1.514	157,172	1.5055	-0.59%
2025-04-16	0	1.700	1.690	1.700	1.680	1.750	152,000	258,060	1.6978	1.514	1.505	1.514	1.496	1.559	170,643	1.5123	-0.58%
2025-04-15	0	1.710	1.670	1.710	1.650	1.730	564,000	947,120	1.6793	1.523	1.488	1.523	1.470	1.541	633,177	1.4958	1.79%
2025-04-14	0	1.680	1.660	1.680	1.680	1.770	402,000	682,920	1.6988	1.496	1.479	1.496	1.496	1.577	451,307	1.5132	-2.89%
2025-04-11	0	1.730	1.700	1.730	1.650	1.790	622,000	1,050,580	1.6890	1.541	1.514	1.541	1.470	1.594	698,291	1.5045	1.76%
2025-04-10	0	1.700	1.680	1.700	1.660	1.730	158,000	266,660	1.6877	1.514	1.496	1.514	1.479	1.541	177,379	1.5033	3.66%
2025-04-09	0	1.640	1.600	1.620	1.640	1.670	96,000	157,540	1.6410	1.461	1.425	1.443	1.461	1.488	107,775	1.4618	0.61%
2025-04-08	0	1.630	1.600	1.680	1.630	1.740	178,000	295,780	1.6617	1.452	1.425	1.496	1.452	1.550	199,832	1.4801	-2.40%
2025-04-07	0	1.670	1.610	1.660	1.630	1.760	224,000	373,840	1.6689	1.488	1.434	1.479	1.452	1.568	251,474	1.4866	-4.02%
2025-04-03	0	1.740	1.720	1.740	1.690	1.820	232,000	398,160	1.7162	1.550	1.532	1.550	1.505	1.621	260,456	1.5287	1.16%
2025-04-02	0	1.720	1.660	1.720	1.680	1.770	258,000	440,560	1.7076	1.532	1.479	1.532	1.496	1.577	289,645	1.5210	0.58%
2025-04-01	0	1.710	1.660	1.710	1.670	1.770	560,000	954,060	1.7037	1.523	1.479	1.523	1.488	1.577	628,686	1.5175	0.00%
2025-03-31	0	1.710	1.690	1.720	1.660	1.740	348,000	596,740	1.7148	1.523	1.505	1.532	1.479	1.550	390,684	1.5274	-0.58%
2025-03-28	0	1.720	1.670	1.720	1.660	1.750	480,000	810,020	1.6875	1.532	1.488	1.532	1.479	1.559	538,874	1.5032	3.61%
2025-03-27	0	1.660	1.660	1.670	1.650	1.670	308,000	513,320	1.6666	1.479	1.479	1.488	1.470	1.488	345,777	1.4845	-0.60%
2025-03-26	0	1.670	1.630	1.670	1.620	1.740	372,000	612,100	1.6454	1.488	1.452	1.488	1.443	1.550	417,627	1.4657	0.00%
2025-03-25	0	1.670	1.630	1.680	1.610	1.760	450,000	741,400	1.6476	1.488	1.452	1.496	1.434	1.568	505,194	1.4676	-1.18%
2025-03-24	0	1.690	1.660	1.720	1.640	1.720	796,000	1,322,380	1.6613	1.505	1.479	1.532	1.461	1.532	893,632	1.4798	4.97%
2025-03-21	0	1.610	1.580	1.610	1.560	1.680	498,000	787,020	1.5804	1.434	1.407	1.434	1.390	1.496	559,082	1.4077	2.55%
2025-03-20	0	1.570	1.520	1.570	1.540	1.570	490,000	762,220	1.5556	1.398	1.354	1.398	1.372	1.398	550,100	1.3856	0.00%
2025-03-19	0	1.570	1.560	1.570	1.560	1.640	488,000	778,560	1.5954	1.398	1.390	1.398	1.390	1.461	547,855	1.4211	-3.68%
2025-03-18	0	1.630	1.610	1.630	1.590	1.700	796,000	1,292,160	1.6233	1.452	1.434	1.452	1.416	1.514	893,632	1.4460	-4.12%
2025-03-17	0	1.700	1.660	1.700	1.600	1.710	554,000	903,720	1.6313	1.514	1.479	1.514	1.425	1.523	621,950	1.4530	1.19%
2025-03-14	0	1.680	1.680	1.700	1.590	1.720	242,000	400,080	1.6532	1.496	1.496	1.514	1.416	1.532	271,682	1.4726	1.20%
2025-03-13	0	1.660	1.610	1.660	1.630	1.720	60,000	98,620	1.6437	1.479	1.434	1.479	1.452	1.532	67,359	1.4641	1.84%
2025-03-12	0	1.630	1.610	1.630	1.610	1.720	280,000	459,760	1.6420	1.452	1.434	1.452	1.434	1.532	314,343	1.4626	1.24%
2025-03-11	0	1.610	1.590	1.610	1.580	1.660	1,258,000	2,027,600	1.6118	1.434	1.416	1.434	1.407	1.479	1,412,299	1.4357	1.90%
2025-03-10	0	1.580	1.550	1.580	1.540	1.650	268,000	421,160	1.5715	1.407	1.381	1.407	1.372	1.470	300,871	1.3998	2.60%
2025-03-07	0	1.540	1.530	1.540	1.540	1.600	146,000	225,880	1.5471	1.372	1.363	1.372	1.372	1.425	163,907	1.3781	-4.35%
2025-03-06	0	1.610	1.550	1.610	1.520	1.650	230,000	354,780	1.5425	1.434	1.381	1.434	1.354	1.470	258,210	1.3740	1.90%
2025-03-05	0	1.580	1.530	1.580	1.500	1.590	254,000	392,580	1.5456	1.407	1.363	1.407	1.336	1.416	285,154	1.3767	4.64%
2025-03-04	0	1.510	1.510	1.540	1.510	1.560	26,000	39,680	1.5262	1.345	1.345	1.372	1.345	1.390	29,189	1.3594	-1.31%
2025-03-03	0	1.530	1.510	1.530	1.530	1.680	164,000	255,920	1.5605	1.363	1.345	1.363	1.363	1.496	184,115	1.3900	-5.56%
2025-02-28	0	1.620	1.570	1.620	1.550	1.680	52,000	81,920	1.5754	1.443	1.398	1.443	1.381	1.496	58,378	1.4033	0.62%
2025-02-27	0	1.610	1.560	1.590	1.500	1.640	230,000	358,300	1.5578	1.434	1.390	1.416	1.336	1.461	258,210	1.3876	-1.83%
2025-02-26	0	1.640	1.580	1.640	1.600	1.670	310,000	504,300	1.6268	1.461	1.407	1.461	1.425	1.488	348,023	1.4490	-3.53%
2025-02-25	0	1.700	1.540	1.710	1.640	1.730	334,000	557,960	1.6705	1.514	1.372	1.523	1.461	1.541	374,966	1.4880	0.00%
2025-02-24	0	1.700	1.660	1.700	1.630	1.720	372,000	625,520	1.6815	1.514	1.479	1.514	1.452	1.532	417,627	1.4978	0.59%
2025-02-21	0	1.690	1.650	1.680	1.620	1.760	440,000	736,860	1.6747	1.505	1.470	1.496	1.443	1.568	493,968	1.4917	2.42%
2025-02-20	0	1.650	1.650	1.670	1.560	1.740	666,500	1,081,120	1.6221	1.470	1.470	1.488	1.390	1.550	748,249	1.4449	-4.07%
2025-02-19	0	1.720	1.700	1.710	1.700	1.780	746,000	1,299,300	1.7417	1.532	1.514	1.523	1.514	1.586	837,500	1.5514	1.18%
2025-02-18	0	1.700	1.680	1.700	1.700	1.760	80,000	137,120	1.7140	1.514	1.496	1.514	1.514	1.568	89,812	1.5267	-2.86%
2025-02-17	0	1.750	1.750	1.760	1.690	1.810	356,000	621,320	1.7453	1.559	1.559	1.568	1.505	1.612	399,665	1.5546	-1.13%
2025-02-14	0	1.770	1.710	1.770	1.700	1.830	298,000	518,560	1.7401	1.577	1.523	1.577	1.514	1.630	334,551	1.5500	1.72%
2025-02-13	0	1.740	1.700	1.740	1.700	1.750	56,000	96,080	1.7157	1.550	1.514	1.550	1.514	1.559	62,869	1.5283	1.75%
2025-02-12	0	1.710	1.710	1.730	1.700	1.780	138,000	239,460	1.7352	1.523	1.523	1.541	1.514	1.586	154,926	1.5456	-3.39%
2025-02-11	0	1.770	1.720	1.770	1.700	1.790	74,000	129,560	1.7508	1.577	1.532	1.577	1.514	1.594	83,076	1.5595	-2.75%
2025-02-10	0	1.820	1.780	1.820	1.780	1.870	26,000	47,760	1.8369	1.621	1.586	1.621	1.586	1.666	29,189	1.6362	-1.09%
2025-02-07	0	1.840	1.770	1.830	1.760	1.880	256,000	472,260	1.8448	1.639	1.577	1.630	1.568	1.675	287,399	1.6432	1.10%
2025-02-06	0	1.820	1.750	1.820	1.770	1.860	20,000	36,420	1.8210	1.621	1.559	1.621	1.577	1.657	22,453	1.6220	-0.55%
2025-02-05	0	1.830	1.770	1.830	1.770	1.850	12,000	21,920	1.8267	1.630	1.577	1.630	1.577	1.648	13,472	1.6271	-1.08%
2025-02-04	0	1.850	1.800	1.850	1.800	1.890	90,000	164,340	1.8260	1.648	1.603	1.648	1.603	1.684	101,039	1.6265	1.65%
2025-02-03	0	1.820	1.720	1.820	1.760	1.860	84,000	152,020	1.8098	1.621	1.532	1.621	1.568	1.657	94,303	1.6120	1.11%
2025-01-28	0	1.800	1.750	1.800	1.780	1.830	132,000	235,640	1.7852	1.603	1.559	1.603	1.586	1.630	148,190	1.5901	2.86%
2025-01-27	0	1.750	1.680	1.770	1.720	1.900	32,000	56,740	1.7731	1.559	1.496	1.577	1.532	1.692	35,925	1.5794	-2.23%
2025-01-24	0	1.790	1.690	1.790	1.690	1.850	492,210	851,026	1.7290	1.594	1.505	1.594	1.505	1.648	552,581	1.5401	3.47%
2025-01-23	0	1.730	1.670	1.730	1.690	1.730	254,000	429,340	1.6903	1.541	1.488	1.541	1.505	1.541	285,154	1.5056	2.37%
2025-01-22	0	1.690	1.650	1.700	1.650	1.720	94,000	157,080	1.6711	1.505	1.470	1.514	1.470	1.532	105,529	1.4885	0.00%
2025-01-21	0	1.690	1.630	1.680	1.650	1.740	108,000	178,700	1.6546	1.505	1.452	1.496	1.470	1.550	121,247	1.4739	-3.43%
2025-01-20	0	1.750	1.670	1.750	1.680	1.760	334,000	565,060	1.6918	1.559	1.488	1.559	1.496	1.568	374,966	1.5070	2.94%
2025-01-17	0	1.700	1.610	1.700	1.640	1.700	12,000	20,260	1.6883	1.514	1.434	1.514	1.461	1.514	13,472	1.5039	0.00%
2025-01-16	0	1.700	1.610	1.700	1.640	1.700	10,000	16,860	1.6860	1.514	1.434	1.514	1.461	1.514	11,227	1.5018	0.00%
2025-01-15	0	1.700	1.610	1.700	1.700	1.700	2,000	3,400	1.7000	1.514	1.434	1.514	1.514	1.514	2,245	1.5143	0.00%
2025-01-14	0	1.700	1.610	1.700	1.600	1.710	70,000	116,320	1.6617	1.514	1.434	1.514	1.425	1.523	78,586	1.4802	1.80%
2025-01-13	0	1.670	1.550	1.670	1.610	1.680	8,000	13,260	1.6575	1.488	1.381	1.488	1.434	1.496	8,981	1.4764	-0.60%
2025-01-10	0	1.680	1.550	1.680	1.580	1.680	68,000	113,000	1.6618	1.496	1.381	1.496	1.407	1.496	76,340	1.4802	0.00%
2025-01-09	0	1.680	1.550	1.680	1.630	1.720	16,000	26,860	1.6788	1.496	1.381	1.496	1.452	1.532	17,962	1.4953	0.00%
2025-01-08	0	1.680	1.530	1.680	1.580	1.760	210,000	347,960	1.6570	1.496	1.363	1.496	1.407	1.568	235,757	1.4759	1.82%
2025-01-07	0	1.650	1.510	1.650	1.560	1.660	126,000	208,680	1.6562	1.470	1.345	1.470	1.390	1.479	141,454	1.4752	2.48%
2025-01-06	0	1.610	1.550	1.610	1.530	1.650	914,000	1,465,040	1.6029	1.434	1.381	1.434	1.363	1.470	1,026,106	1.4278	3.87%
2025-01-03	0	1.550	1.450	1.550	1.480	1.550	6,000	9,160	1.5267	1.381	1.292	1.381	1.318	1.381	6,736	1.3599	0.00%
2025-01-02	0	1.550	1.490	1.550	1.500	1.550	6,000	9,200	1.5333	1.381	1.327	1.381	1.336	1.381	6,736	1.3658	0.00%
2024-12-31	0	1.550	1.530	1.550	1.550	1.550	18,000	27,900	1.5500	1.381	1.363	1.381	1.381	1.381	20,208	1.3807	-1.90%
2024-12-30	0	1.580	1.580	1.630	1.540	1.700	80,000	127,920	1.5990	1.407	1.407	1.452	1.372	1.514	89,812	1.4243	-0.63%
2024-12-27	0	1.590	1.590	1.700	1.590	1.800	518,000	837,020	1.6159	1.416	1.416	1.514	1.416	1.603	581,535	1.4393	-0.62%
2024-12-24	0	1.600	1.580	1.600	1.580	1.600	310,000	495,600	1.5987	1.425	1.407	1.425	1.407	1.425	348,023	1.4240	1.27%
2024-12-23	0	1.580	1.580	1.650	1.510	1.620	402,000	632,340	1.5730	1.407	1.407	1.470	1.345	1.443	451,307	1.4011	2.60%
2024-12-20	0	1.540	1.530	1.560	1.540	1.590	248,000	389,180	1.5693	1.372	1.363	1.390	1.372	1.416	278,418	1.3978	-0.65%
2024-12-19	0	1.550	1.590	1.600	1.540	1.600	412,000	650,220	1.5782	1.381	1.416	1.425	1.372	1.425	462,533	1.4058	0.65%
2024-12-18	0	1.540	1.520	1.540	1.450	1.550	40,000	60,440	1.5110	1.372	1.354	1.372	1.292	1.381	44,906	1.3459	2.67%
2024-12-17	0	1.500	1.470	1.500	1.420	1.560	36,000	53,920	1.4978	1.336	1.309	1.336	1.265	1.390	40,416	1.3341	-1.96%
2024-12-16	0	1.530	1.530	1.560	1.500	1.590	98,099	151,535	1.5447	1.363	1.363	1.390	1.336	1.416	110,131	1.3759	-6.13%
2024-12-13	0	1.630	1.580	1.630	1.580	1.730	22,000	35,460	1.6118	1.452	1.407	1.452	1.407	1.541	24,698	1.4357	-2.40%
2024-12-12	0	1.670	1.620	1.680	1.630	1.670	6,000	9,940	1.6567	1.488	1.443	1.496	1.452	1.488	6,736	1.4757	-0.60%
2024-12-11	0	1.680	1.610	1.690	1.630	1.680	8,000	13,320	1.6650	1.496	1.434	1.505	1.452	1.496	8,981	1.4831	-0.59%
2024-12-10	0	1.690	1.650	1.690	1.600	1.750	10,000	16,760	1.6760	1.505	1.470	1.505	1.425	1.559	11,227	1.4929	1.20%
2024-12-09	0	1.670	1.600	1.620	1.560	1.710	124,000	198,320	1.5994	1.488	1.425	1.443	1.390	1.523	139,209	1.4246	1.21%
2024-12-06	0	1.650	1.580	1.660	1.590	1.750	86,000	140,520	1.6340	1.470	1.407	1.479	1.416	1.559	96,548	1.4554	0.61%
2024-12-05	0	1.640	1.420	1.640	1.510	1.650	18,000	28,700	1.5944	1.461	1.265	1.461	1.345	1.470	20,208	1.4202	5.13%
2024-12-04	0	1.560	1.560	1.610	1.550	1.670	38,000	61,420	1.6163	1.390	1.390	1.434	1.381	1.488	42,661	1.4397	-4.29%
2024-12-03	0	1.630	1.510	1.620	1.570	1.630	6,000	9,660	1.6100	1.452	1.345	1.443	1.398	1.452	6,736	1.4341	0.00%
2024-12-02	0	1.630	1.550	1.630	1.560	1.650	100,000	156,860	1.5686	1.452	1.381	1.452	1.390	1.470	112,265	1.3972	1.24%
2024-11-29	0	1.610	1.570	1.610	1.540	1.610	28,000	44,140	1.5764	1.434	1.398	1.434	1.372	1.434	31,434	1.4042	0.62%
2024-11-28	0	1.600	1.570	1.610	1.560	1.720	72,000	115,180	1.5997	1.425	1.398	1.434	1.390	1.532	80,831	1.4249	0.00%
2024-11-27	0	1.600	1.510	1.610	1.500	1.610	194,000	300,360	1.5482	1.425	1.345	1.434	1.336	1.434	217,795	1.3791	1.27%
2024-11-26	0	1.580	1.570	1.610	1.550	1.630	14,000	22,340	1.5957	1.407	1.398	1.434	1.381	1.452	15,717	1.4214	-2.47%
2024-11-25	0	1.620	1.570	1.630	1.570	1.620	10,000	16,000	1.6000	1.443	1.398	1.452	1.398	1.443	11,227	1.4252	-0.61%
2024-11-22	0	1.630	1.560	1.630	1.570	1.810	218,000	353,780	1.6228	1.452	1.390	1.452	1.398	1.612	244,739	1.4455	-5.78%
2024-11-21	0	1.730	1.640	1.730	1.600	1.740	158,000	257,640	1.6306	1.541	1.461	1.541	1.425	1.550	177,379	1.4525	6.79%
2024-11-20	0	1.620	1.590	1.620	1.590	1.660	110,000	178,660	1.6242	1.443	1.416	1.443	1.416	1.479	123,492	1.4467	-4.71%
2024-11-19	0	1.700	1.620	1.700	1.610	1.750	144,000	235,640	1.6364	1.514	1.443	1.514	1.434	1.559	161,662	1.4576	1.19%
2024-11-18	0	1.680	1.600	1.700	1.580	1.700	40,000	65,820	1.6455	1.496	1.425	1.514	1.407	1.514	44,906	1.4657	5.00%
2024-11-15	0	1.600	1.580	1.640	1.600	1.750	105,900	172,603	1.6299	1.425	1.407	1.461	1.425	1.559	118,889	1.4518	-4.19%
2024-11-14	0	1.670	1.610	1.680	1.640	1.690	28,000	46,560	1.6629	1.488	1.434	1.496	1.461	1.505	31,434	1.4812	-1.18%
2024-11-13	0	1.690	1.640	1.680	1.600	1.770	96,000	159,820	1.6648	1.505	1.461	1.496	1.425	1.577	107,775	1.4829	-0.59%
2024-11-12	0	1.700	1.660	1.700	1.670	1.740	32,000	54,260	1.6956	1.514	1.479	1.514	1.488	1.550	35,925	1.5104	-2.30%
2024-11-11	0	1.740	1.690	1.750	1.660	1.740	76,000	131,040	1.7242	1.550	1.505	1.559	1.479	1.550	85,322	1.5358	1.16%
2024-11-08	0	1.720	1.660	1.720	1.620	1.750	354,000	603,860	1.7058	1.532	1.479	1.532	1.443	1.559	397,419	1.5195	1.18%
2024-11-07	0	1.700	1.700	1.720	1.690	1.810	514,000	891,980	1.7354	1.514	1.514	1.532	1.505	1.612	577,044	1.5458	-3.41%
2024-11-06	0	1.760	1.710	1.770	1.710	1.780	130,000	227,160	1.7474	1.568	1.523	1.577	1.523	1.586	145,945	1.5565	-1.12%
2024-11-05	0	1.780	1.730	1.780	1.670	1.800	1,320,000	2,315,940	1.7545	1.586	1.541	1.586	1.488	1.603	1,481,903	1.5628	1.14%
2024-11-04	0	1.760	1.710	1.740	1.680	1.840	582,000	1,025,380	1.7618	1.568	1.523	1.550	1.496	1.639	653,385	1.5693	-1.68%
2024-11-01	0	1.790	1.730	1.790	1.710	1.830	310,000	544,760	1.7573	1.594	1.541	1.594	1.523	1.630	348,023	1.5653	-2.19%
2024-10-31	0	1.830	1.750	1.830	1.800	1.980	438,000	812,660	1.8554	1.630	1.559	1.630	1.603	1.764	491,722	1.6527	-3.68%
2024-10-30	0	1.900	1.780	1.900	1.790	1.920	302,000	554,540	1.8362	1.692	1.586	1.692	1.594	1.710	339,041	1.6356	4.40%
2024-10-29	0	1.820	1.750	1.830	1.750	1.850	136,000	248,980	1.8307	1.621	1.559	1.630	1.559	1.648	152,681	1.6307	1.68%
2024-10-28	0	1.790	1.790	1.800	1.750	1.900	82,000	145,520	1.7746	1.594	1.594	1.603	1.559	1.692	92,058	1.5807	-1.65%
2024-10-25	0	1.820	1.810	1.820	1.810	1.820	44,000	79,720	1.8118	1.621	1.612	1.621	1.612	1.621	49,397	1.6139	-1.09%
2024-10-24	0	1.840	1.770	1.840	1.740	1.840	190,000	337,980	1.7788	1.639	1.577	1.639	1.550	1.639	213,304	1.5845	0.00%
2024-10-23	0	1.840	1.830	1.840	1.790	1.850	132,000	240,260	1.8202	1.639	1.630	1.639	1.594	1.648	148,190	1.6213	-1.08%
2024-10-22	0	1.860	1.860	1.880	1.820	1.950	184,000	342,180	1.8597	1.657	1.657	1.675	1.621	1.737	206,568	1.6565	1.64%
2024-10-21	0	1.830	1.750	1.840	1.740	2.000	370,000	681,960	1.8431	1.630	1.559	1.639	1.550	1.781	415,382	1.6418	-1.08%
2024-10-18	0	1.850	1.730	1.860	1.720	1.900	820,000	1,474,540	1.7982	1.648	1.541	1.657	1.532	1.692	920,576	1.6018	3.93%
2024-10-17	0	1.780	1.710	1.780	1.690	1.870	72,000	127,620	1.7725	1.586	1.523	1.586	1.505	1.666	80,831	1.5788	-0.56%
2024-10-16	0	1.790	1.700	1.790	1.680	1.800	438,000	760,980	1.7374	1.594	1.514	1.594	1.496	1.603	491,722	1.5476	-2.19%
2024-10-15	0	1.830	1.750	1.860	1.780	1.900	166,000	306,460	1.8461	1.630	1.559	1.657	1.586	1.692	186,361	1.6444	-1.08%
2024-10-14	0	1.850	1.810	1.850	1.700	1.900	348,000	625,960	1.7987	1.648	1.612	1.648	1.514	1.692	390,684	1.6022	-2.63%
2024-10-10	0	1.900	1.850	1.900	1.780	2.200	728,000	1,363,260	1.8726	1.692	1.648	1.692	1.586	1.960	817,292	1.6680	6.74%
2024-10-09	0	1.780	1.780	1.800	1.690	1.880	1,226,000	2,203,380	1.7972	1.586	1.586	1.603	1.505	1.675	1,376,374	1.6009	-5.32%
2024-10-08	0	1.880	1.880	1.890	1.690	2.380	2,706,000	5,638,080	2.0835	1.675	1.675	1.684	1.505	2.120	3,037,901	1.8559	-13.36%
2024-10-07	0	2.170	2.180	2.200	1.810	2.220	7,106,000	14,008,940	1.9714	1.933	1.942	1.960	1.612	1.977	7,977,579	1.7560	33.13%
2024-10-04	0	1.630	1.620	1.630	1.400	1.810	3,514,000	5,451,800	1.5515	1.452	1.443	1.452	1.247	1.612	3,945,006	1.3819	17.27%
2024-10-03	0	1.390	1.350	1.400	1.330	1.400	586,000	814,000	1.3891	1.238	1.203	1.247	1.185	1.247	657,875	1.2373	0.00%
2024-10-02	0	1.390	1.390	1.430	1.390	1.470	410,000	583,280	1.4226	1.238	1.238	1.274	1.238	1.309	460,288	1.2672	-2.80%
2024-09-30	0	1.430	1.380	1.430	1.380	1.430	406,000	567,680	1.3982	1.274	1.229	1.274	1.229	1.274	455,797	1.2455	2.14%
2024-09-27	0	1.400	1.390	1.410	1.380	1.420	242,000	337,860	1.3961	1.247	1.238	1.256	1.229	1.265	271,682	1.2436	-0.71%
2024-09-26	0	1.410	1.370	1.420	1.360	1.410	292,000	401,800	1.3760	1.256	1.220	1.265	1.211	1.256	327,815	1.2257	2.92%
2024-09-25	0	1.370	1.170	1.340	1.210	1.420	208,000	282,840	1.3598	1.220	1.042	1.194	1.078	1.265	233,512	1.2112	0.74%
2024-09-24	0	1.360	1.350	1.390	1.300	1.420	54,000	73,100	1.3537	1.211	1.203	1.238	1.158	1.265	60,623	1.2058	7.09%
2024-09-23	0	1.270	1.260	1.330	1.270	1.410	8,000	10,760	1.3450	1.131	1.122	1.185	1.131	1.256	8,981	1.1981	-10.56%
2024-09-20	0	1.420	1.340	1.420	1.370	1.480	94,000	130,120	1.3843	1.265	1.194	1.265	1.220	1.318	105,529	1.2330	-3.40%
2024-09-19	0	1.470	1.320	1.480	1.290	1.500	30,000	43,700	1.4567	1.309	1.176	1.318	1.149	1.336	33,680	1.2975	2.80%
2024-09-17	0	1.430	1.260	1.490	-	-	0	0	-	1.274	1.122	1.327	-	-	0	-	0.00%
2024-09-16	0	1.430	1.260	1.500	-	-	0	0	-	1.274	1.122	1.336	-	-	0	-	0.00%
2024-09-13	0	1.430	1.380	1.430	1.350	1.440	108,000	146,420	1.3557	1.274	1.229	1.274	1.203	1.283	121,247	1.2076	5.93%
2024-09-12	0	1.350	1.300	1.380	1.260	1.440	28,000	36,960	1.3200	1.203	1.158	1.229	1.122	1.283	31,434	1.1758	3.85%
2024-09-11	0	1.300	1.300	1.360	1.300	1.400	100,000	133,760	1.3376	1.158	1.158	1.211	1.158	1.247	112,265	1.1915	0.78%
2024-09-10	0	1.290	1.230	1.290	1.230	1.290	224,000	280,420	1.2519	1.149	1.096	1.149	1.096	1.149	251,474	1.1151	3.20%
2024-09-09	0	1.250	1.230	1.250	1.250	1.250	100,000	125,000	1.2500	1.113	1.096	1.113	1.113	1.113	112,265	1.1134	1.63%
2024-09-05	0	1.250	1.250	1.290	1.250	1.250	198,000	247,500	1.2500	1.096	1.096	1.131	1.096	1.096	225,900	1.0956	0.00%
2024-09-04	0	1.250	1.180	1.260	1.160	1.290	20,000	23,540	1.1770	1.096	1.034	1.104	1.017	1.131	22,818	1.0316	6.84%
2024-09-03	0	1.170	1.160	1.290	1.170	1.290	14,000	17,060	1.2186	1.025	1.017	1.131	1.025	1.131	15,973	1.0681	-5.65%
2024-09-02	0	1.240	1.160	1.240	1.240	1.240	2,000	2,480	1.2400	1.087	1.017	1.087	1.087	1.087	2,282	1.0869	0.00%
2024-08-30	0	1.240	1.150	1.280	1.160	1.250	6,000	7,300	1.2167	1.087	1.008	1.122	1.017	1.096	6,845	1.0664	0.81%
2024-08-29	0	1.230	1.160	1.250	1.170	1.250	8,000	9,780	1.2225	1.078	1.017	1.096	1.025	1.096	9,127	1.0715	2.50%
2024-08-28	0	1.200	1.200	1.350	-	-	0	0	-	1.052	1.052	1.183	-	-	0	-	4.35%
2024-08-27	0	1.150	1.140	1.300	1.130	1.220	12,000	14,460	1.2050	1.008	0.999	1.139	0.990	1.069	13,691	1.0562	-5.74%
2024-08-26	0	1.220	1.120	1.250	1.220	1.340	26,000	32,720	1.2585	1.069	0.982	1.096	1.069	1.175	29,664	1.1030	1.67%
2024-08-23	0	1.200	1.120	1.290	1.120	1.200	6,000	7,040	1.1733	1.052	0.982	1.131	0.982	1.052	6,845	1.0284	4.35%
2024-08-22	0	1.150	1.140	1.300	1.110	1.220	46,000	52,960	1.1513	1.008	0.999	1.139	0.973	1.069	52,482	1.0091	-4.17%
2024-08-21	0	1.200	1.100	1.250	-	-	0	0	-	1.052	0.964	1.096	-	-	0	-	0.00%
2024-08-20	0	1.200	1.120	1.210	1.100	1.220	6,000	7,040	1.1733	1.052	0.982	1.061	0.964	1.069	6,845	1.0284	-0.83%
2024-08-19	0	1.210	1.070	1.220	1.120	1.300	8,000	9,700	1.2125	1.061	0.938	1.069	0.982	1.139	9,127	1.0627	-0.82%
2024-08-16	0	1.220	1.150	1.220	1.080	1.220	6,000	7,000	1.1667	1.069	1.008	1.069	0.947	1.069	6,845	1.0226	6.09%
2024-08-15	0	1.150	1.150	1.200	1.150	1.170	10,000	11,540	1.1540	1.008	1.008	1.052	1.008	1.025	11,409	1.0115	0.88%
2024-08-14	0	1.140	1.100	1.150	1.070	1.150	54,000	61,840	1.1452	0.999	0.964	1.008	0.938	1.008	61,609	1.0037	4.59%
2024-08-13	0	1.090	1.030	1.100	1.050	1.180	68,000	75,540	1.1109	0.955	0.903	0.964	0.920	1.034	77,582	0.9737	0.00%
2024-08-12	0	1.090	1.050	1.090	1.100	1.150	24,000	26,300	1.0958	0.955	0.920	0.955	0.964	1.008	27,382	0.9605	3.81%
2024-08-09	0	1.050	1.050	1.150	1.040	1.150	6,000	6,680	1.1133	0.920	0.920	1.008	0.912	1.008	6,845	0.9758	-4.55%
2024-08-08	0	1.100	1.020	1.100	0.980	1.150	274,000	274,440	1.0016	0.964	0.894	0.964	0.859	1.008	312,609	0.8779	5.77%
2024-08-07	0	1.040	0.940	1.040	1.010	1.040	56,000	58,060	1.0368	0.912	0.824	0.912	0.885	0.912	63,891	0.9087	-1.89%
2024-08-06	0	1.060	1.030	1.060	1.030	1.060	80,000	84,640	1.0580	0.929	0.903	0.929	0.903	0.929	91,273	0.9273	-0.93%
2024-08-05	0	1.070	1.010	1.070	1.050	1.070	50,000	53,300	1.0660	0.938	0.885	0.938	0.920	0.938	57,045	0.9343	0.94%
2024-08-02	0	1.060	1.060	1.100	1.060	1.090	6,000	6,480	1.0800	0.929	0.929	0.964	0.929	0.955	6,845	0.9466	0.00%
2024-08-01	0	1.060	1.010	1.060	1.030	1.060	60,000	63,260	1.0543	0.929	0.885	0.929	0.903	0.929	68,455	0.9241	-5.36%
2024-07-31	0	1.120	1.030	1.120	1.150	1.150	10,000	11,500	1.1500	0.982	0.903	0.982	1.008	1.008	11,409	1.0080	-1.75%
2024-07-30	0	1.140	1.030	1.140	-	-	0	0	-	0.999	0.903	0.999	-	-	0	-	0.00%
2024-07-29	0	1.140	1.130	1.340	1.140	1.140	2,000	2,280	1.1400	0.999	0.990	1.175	0.999	0.999	2,282	0.9992	0.88%
2024-07-26	0	1.130	1.100	1.130	1.100	1.150	60,000	66,540	1.1090	0.990	0.964	0.990	0.964	1.008	68,455	0.9720	3.67%
2024-07-25	0	1.090	1.090	1.110	1.090	1.090	12,000	13,080	1.0900	0.955	0.955	0.973	0.955	0.955	13,691	0.9554	0.93%
2024-07-24	0	1.080	1.080	1.150	1.080	1.090	8,000	8,660	1.0825	0.947	0.947	1.008	0.947	0.955	9,127	0.9488	-2.70%
2024-07-23	0	1.110	1.010	1.110	-	-	0	0	-	0.973	0.885	0.973	-	-	0	-	-1.77%
2024-07-22	0	1.130	1.120	1.150	1.130	1.130	8,000	9,040	1.1300	0.990	0.982	1.008	0.990	0.990	9,127	0.9904	-0.88%
2024-07-19	0	1.140	1.120	1.140	-	-	0	0	-	0.999	0.982	0.999	-	-	0	-	0.00%
2024-07-18	0	1.140	1.120	1.150	1.140	1.140	12,000	13,680	1.1400	0.999	0.982	1.008	0.999	0.999	13,691	0.9992	-1.72%
2024-07-17	0	1.160	1.150	1.170	-	-	0	0	-	1.017	1.008	1.025	-	-	0	-	0.00%
2024-07-16	0	1.160	1.150	1.160	1.150	1.160	40,000	46,180	1.1545	1.017	1.008	1.017	1.008	1.017	45,636	1.0119	0.00%
2024-07-15	0	1.160	1.150	1.160	1.160	1.160	18,000	20,880	1.1600	1.017	1.008	1.017	1.017	1.017	20,536	1.0167	-4.13%
2024-07-12	0	1.210	1.160	1.210	1.120	1.290	10,000	12,240	1.2240	1.061	1.017	1.061	0.982	1.131	11,409	1.0728	-1.63%
2024-07-11	0	1.230	1.230	1.250	1.220	1.250	14,000	17,260	1.2329	1.078	1.078	1.096	1.069	1.096	15,973	1.0806	-3.91%
2024-07-10	0	1.280	1.260	1.310	1.280	1.450	336,000	445,700	1.3265	1.122	1.104	1.148	1.122	1.271	383,345	1.1627	-5.19%
2024-07-09	0	1.350	1.340	1.350	1.320	1.350	222,000	294,740	1.3277	1.183	1.175	1.183	1.157	1.183	253,282	1.1637	2.27%
2024-07-08	0	1.320	1.300	1.320	1.320	1.330	214,000	283,600	1.3252	1.157	1.139	1.157	1.157	1.166	244,154	1.1616	0.00%
2024-07-05	0	1.320	1.300	1.320	1.320	1.370	258,000	341,620	1.3241	1.157	1.139	1.157	1.157	1.201	294,354	1.1606	0.00%
2024-07-04	0	1.320	1.310	1.350	1.310	1.320	312,000	411,740	1.3197	1.157	1.148	1.183	1.148	1.157	355,963	1.1567	0.76%
2024-07-03	0	1.310	1.310	1.320	1.310	1.330	364,000	479,540	1.3174	1.148	1.148	1.157	1.148	1.166	415,291	1.1547	-0.76%
2024-07-02	0	1.320	1.310	1.320	1.290	1.320	372,000	486,640	1.3082	1.157	1.148	1.157	1.131	1.157	424,418	1.1466	1.54%
2024-06-28	0	1.300	1.220	1.500	1.290	1.300	4,000	5,180	1.2950	1.139	1.069	1.315	1.131	1.139	4,564	1.1351	3.17%
2024-06-27	0	1.260	1.260	1.280	1.260	1.300	6,000	7,700	1.2833	1.104	1.104	1.122	1.104	1.139	6,845	1.1248	-0.79%
2024-06-26	0	1.270	1.230	1.270	1.210	1.290	90,000	109,120	1.2124	1.113	1.078	1.113	1.061	1.131	102,682	1.0627	-1.55%
2024-06-25	0	1.290	1.200	1.290	-	-	0	0	-	1.131	1.052	1.131	-	-	0	-	0.00%
2024-06-24	0	1.290	1.200	1.300	1.290	1.290	2,000	2,580	1.2900	1.131	1.052	1.139	1.131	1.131	2,282	1.1307	0.00%
2024-06-21	0	1.290	1.200	1.290	1.290	1.300	4,000	5,180	1.2950	1.131	1.052	1.131	1.131	1.139	4,564	1.1351	3.20%
2024-06-20	0	1.250	1.210	1.250	1.250	1.320	18,000	22,680	1.2600	1.096	1.061	1.096	1.096	1.157	20,536	1.1044	-4.58%
2024-06-19	0	1.310	1.310	1.320	-	-	0	0	-	1.148	1.148	1.157	-	-	0	-	0.00%
2024-06-18	0	1.310	1.270	1.310	1.220	1.330	24,000	31,540	1.3142	1.148	1.113	1.148	1.069	1.166	27,382	1.1519	-0.76%
2024-06-17	0	1.320	1.210	1.320	1.300	1.320	54,000	70,300	1.3019	1.157	1.061	1.157	1.139	1.157	61,609	1.1411	-0.75%
2024-06-14	0	1.330	1.300	1.340	1.320	1.360	50,000	66,600	1.3320	1.166	1.139	1.175	1.157	1.192	57,045	1.1675	-5.00%
2024-06-13	0	1.400	1.350	1.640	-	-	0	0	-	1.227	1.183	1.437	-	-	0	-	0.00%
2024-06-12	0	1.400	1.350	1.400	-	-	0	0	-	1.227	1.183	1.227	-	-	0	-	-2.10%
2024-06-11	0	1.430	1.360	1.430	-	-	0	0	-	1.253	1.192	1.253	-	-	0	-	-2.72%
2024-06-07	0	1.470	1.370	1.470	-	-	0	0	-	1.288	1.201	1.288	-	-	0	-	-2.00%
2024-06-06	0	1.500	1.360	1.500	1.350	1.520	136,000	191,700	1.4096	1.315	1.192	1.315	1.183	1.332	155,164	1.2355	4.90%
2024-06-05	0	1.430	1.320	1.450	1.300	1.520	10,000	14,540	1.4540	1.253	1.157	1.271	1.139	1.332	11,409	1.2744	2.88%
2024-06-04	0	1.390	1.340	1.390	1.440	1.440	2,000	2,880	1.4400	1.218	1.175	1.218	1.262	1.262	2,282	1.2622	4.51%
2024-06-03	0	1.330	1.330	1.340	1.280	1.410	30,000	41,300	1.3767	1.166	1.166	1.175	1.122	1.236	34,227	1.2066	-5.00%
2024-05-31	0	1.450	1.350	1.450	1.340	1.580	72,000	102,340	1.4214	1.227	1.142	1.227	1.134	1.337	85,079	1.2029	8.21%
2024-05-30	0	1.340	1.340	1.390	1.340	1.550	24,000	32,580	1.3575	1.134	1.134	1.176	1.134	1.312	28,360	1.1488	1.52%
2024-05-29	0	1.320	1.300	1.380	1.240	1.450	186,002	242,362	1.3030	1.117	1.100	1.168	1.049	1.227	219,790	1.1027	-2.22%
2024-05-28	0	1.350	1.330	1.350	1.350	1.530	4,000	5,760	1.4400	1.142	1.126	1.142	1.142	1.295	4,727	1.2186	2.27%
2024-05-27	0	1.320	1.320	1.380	1.320	1.380	16,000	21,960	1.3725	1.117	1.117	1.168	1.117	1.168	18,906	1.1615	-2.22%
2024-05-24	0	1.350	1.310	1.350	1.350	1.350	127,000	171,450	1.3500	1.142	1.109	1.142	1.142	1.142	150,070	1.1425	0.00%
2024-05-23	0	1.350	1.320	1.350	1.350	1.380	129,000	174,270	1.3509	1.142	1.117	1.142	1.142	1.168	152,434	1.1433	0.00%
2024-05-22	0	1.350	1.300	1.350	1.300	1.380	137,000	184,790	1.3488	1.142	1.100	1.142	1.100	1.168	161,887	1.1415	3.85%
2024-05-21	0	1.300	1.300	1.380	1.260	1.370	199,000	262,970	1.3215	1.100	1.100	1.168	1.066	1.159	235,149	1.1183	-4.41%
2024-05-20	0	1.360	1.240	1.360	1.200	1.370	22,000	27,420	1.2464	1.151	1.049	1.151	1.016	1.159	25,996	1.0548	6.25%
2024-05-17	0	1.280	1.240	1.300	1.280	1.430	108,000	140,480	1.3007	1.083	1.049	1.100	1.083	1.210	127,619	1.1008	-3.76%
2024-05-16	0	1.330	1.170	1.330	-	-	0	0	-	1.126	0.990	1.126	-	-	0	-	-0.75%
2024-05-14	0	1.340	1.230	1.340	1.340	1.340	2,000	2,680	1.3400	1.134	1.041	1.134	1.134	1.134	2,363	1.1340	0.00%
2024-05-13	0	1.340	1.230	1.340	1.440	1.440	2,000	2,880	1.4400	1.134	1.041	1.134	1.219	1.219	2,363	1.2186	-2.19%
2024-05-10	0	1.370	1.230	1.370	1.370	1.370	4,000	5,480	1.3700	1.159	1.041	1.159	1.159	1.159	4,727	1.1594	0.74%
2024-05-09	0	1.360	1.230	1.360	1.220	1.430	8,000	10,180	1.2725	1.151	1.041	1.151	1.032	1.210	9,453	1.0769	5.43%
2024-05-08	0	1.290	1.290	1.440	-	-	0	0	-	1.092	1.092	1.219	-	-	0	-	1.57%
2024-05-07	0	1.270	1.200	1.280	-	-	0	0	-	1.075	1.016	1.083	-	-	0	-	0.00%
2024-05-06	0	1.270	1.200	1.300	1.270	1.270	10,000	12,700	1.2700	1.075	1.016	1.100	1.075	1.075	11,817	1.0748	0.00%
2024-05-03	0	1.270	1.200	1.440	-	-	0	0	-	1.075	1.016	1.219	-	-	0	-	0.00%
2024-05-02	0	1.270	1.200	1.440	-	-	0	0	-	1.075	1.016	1.219	-	-	0	-	0.00%
2024-04-30	0	1.270	1.200	1.300	1.270	1.270	30,000	38,100	1.2700	1.075	1.016	1.100	1.075	1.075	35,450	1.0748	0.00%
2024-04-29	0	1.270	1.270	1.300	1.270	1.280	78,000	99,440	1.2749	1.075	1.075	1.100	1.075	1.083	92,169	1.0789	-0.78%
2024-04-26	0	1.280	1.210	1.280	-	-	0	0	-	1.083	1.024	1.083	-	-	0	-	0.00%
2024-04-25	0	1.280	1.200	1.440	1.270	1.280	66,000	84,320	1.2776	1.083	1.016	1.219	1.075	1.083	77,989	1.0812	-1.54%
2024-04-24	0	1.300	1.250	1.300	-	-	0	0	-	1.100	1.058	1.100	-	-	0	-	-3.70%
2024-04-23	0	1.350	1.230	1.350	-	-	0	0	-	1.142	1.041	1.142	-	-	0	-	-1.46%
2024-04-22	0	1.370	1.240	1.370	-	-	0	0	-	1.159	1.049	1.159	-	-	0	-	-4.86%
2024-04-19	0	1.440	1.240	1.440	1.440	1.440	2,000	2,880	1.4400	1.219	1.049	1.219	1.219	1.219	2,363	1.2186	2.86%
2024-04-18	0	1.400	1.240	1.400	1.450	1.450	2,000	2,900	1.4500	1.185	1.049	1.185	1.227	1.227	2,363	1.2271	3.70%
2024-04-17	0	1.350	1.240	1.400	-	-	0	0	-	1.142	1.049	1.185	-	-	0	-	0.00%
2024-04-16	0	1.350	1.240	1.350	-	-	0	0	-	1.142	1.049	1.142	-	-	0	-	-2.88%
2024-04-15	0	1.390	1.300	1.390	1.230	1.410	12,000	16,040	1.3367	1.176	1.100	1.176	1.041	1.193	14,180	1.1312	-0.71%
2024-04-12	0	1.400	1.210	1.400	1.300	1.400	20,000	26,400	1.3200	1.185	1.024	1.185	1.100	1.185	23,633	1.1171	3.70%
2024-04-11	0	1.350	1.350	1.500	-	-	0	0	-	1.142	1.142	1.269	-	-	0	-	3.05%
2024-04-10	0	1.310	1.310	-	-	-	0	0	-	1.109	1.109	-	-	-	0	-	0.77%
2024-04-09	0	1.300	1.300	1.350	1.300	1.300	2,000	2,600	1.3000	1.100	1.100	1.142	1.100	1.100	2,363	1.1002	4.84%
2024-04-08	0	1.240	1.220	1.250	1.240	1.240	2,000	2,480	1.2400	1.049	1.032	1.058	1.049	1.049	2,363	1.0494	3.33%
2024-04-05	0	1.200	1.050	1.260	-	-	0	0	-	1.016	0.889	1.066	-	-	0	-	0.00%
2024-04-03	0	1.200	1.110	1.200	1.200	1.240	34,000	41,240	1.2129	1.016	0.939	1.016	1.016	1.049	40,176	1.0265	-7.69%
2024-04-02	0	1.300	1.300	1.400	1.180	1.400	16,000	20,160	1.2600	1.100	1.100	1.185	0.999	1.185	18,906	1.0663	-3.70%
2024-03-28	0	1.350	1.350	1.400	-	-	0	0	-	1.142	1.142	1.185	-	-	0	-	3.85%
2024-03-27	0	1.300	1.250	1.300	-	-	0	0	-	1.100	1.058	1.100	-	-	0	-	-2.26%
2024-03-26	0	1.330	1.210	1.330	-	-	0	0	-	1.126	1.024	1.126	-	-	0	-	-1.48%
2024-03-25	0	1.350	1.300	1.350	1.370	1.370	2,000	2,740	1.3700	1.142	1.100	1.142	1.159	1.159	2,363	1.1594	3.85%
2024-03-22	0	1.300	1.300	1.500	1.220	1.220	2,000	2,440	1.2200	1.100	1.100	1.269	1.032	1.032	2,363	1.0325	-5.80%
2024-03-21	0	1.380	1.300	1.380	1.330	1.390	14,000	18,740	1.3386	1.168	1.100	1.168	1.126	1.176	16,543	1.1328	2.22%
2024-03-20	0	1.350	1.250	1.350	1.330	1.360	6,000	8,040	1.3400	1.142	1.058	1.142	1.126	1.151	7,090	1.1340	0.00%
2024-03-19	0	1.350	1.300	1.350	1.180	1.370	6,000	7,700	1.2833	1.142	1.100	1.142	0.999	1.159	7,090	1.0860	-2.17%
2024-03-18	0	1.380	1.200	1.380	1.510	1.520	6,000	9,080	1.5133	1.168	1.016	1.168	1.278	1.286	7,090	1.2807	6.15%
2024-03-15	0	1.300	1.160	1.360	1.300	1.360	12,000	15,720	1.3100	1.100	0.982	1.151	1.100	1.151	14,180	1.1086	-3.70%
2024-03-14	0	1.350	1.300	1.350	1.350	1.360	8,000	10,860	1.3575	1.142	1.100	1.142	1.142	1.151	9,453	1.1488	3.85%
2024-03-13	0	1.300	1.300	1.380	-	-	0	0	-	1.100	1.100	1.168	-	-	0	-	5.69%
2024-03-12	0	1.230	1.150	1.320	1.230	1.230	110,000	135,300	1.2300	1.041	0.973	1.117	1.041	1.041	129,982	1.0409	0.00%
2024-03-11	0	1.230	1.150	1.320	1.230	1.230	120,000	147,600	1.2300	1.041	0.973	1.117	1.041	1.041	141,799	1.0409	0.00%
2024-03-08	0	1.230	1.150	1.300	1.220	1.230	134,000	164,680	1.2290	1.041	0.973	1.100	1.032	1.041	158,342	1.0400	0.00%
2024-03-07	0	1.230	1.220	1.380	1.080	1.230	186,000	224,120	1.2049	1.041	1.032	1.168	0.914	1.041	219,788	1.0197	0.00%
2024-03-06	0	1.230	1.150	1.230	1.230	1.230	2,000	2,460	1.2300	1.041	0.973	1.041	1.041	1.041	2,363	1.0409	0.00%
2024-03-05	0	1.230	1.150	1.230	1.230	1.230	10,000	12,300	1.2300	1.041	0.973	1.041	1.041	1.041	11,817	1.0409	0.00%
2024-03-04	0	1.230	1.160	1.230	1.230	1.230	120,000	147,600	1.2300	1.041	0.982	1.041	1.041	1.041	141,799	1.0409	0.00%
2024-03-01	0	1.230	1.200	1.230	-	-	0	0	-	1.041	1.016	1.041	-	-	0	-	0.00%
2024-02-29	0	1.230	1.220	1.480	1.220	1.230	106,000	130,360	1.2298	1.041	1.032	1.252	1.032	1.041	125,255	1.0408	-5.38%
2024-02-28	0	1.300	1.260	1.300	-	-	0	0	-	1.100	1.066	1.100	-	-	0	-	0.00%
2024-02-27	0	1.300	1.260	1.350	1.300	1.300	4,000	5,200	1.3000	1.100	1.066	1.142	1.100	1.100	4,727	1.1002	-5.80%
2024-02-26	0	1.380	1.280	1.380	1.380	1.380	2,000	2,760	1.3800	1.168	1.083	1.168	1.168	1.168	2,363	1.1679	6.15%
2024-02-23	0	1.300	1.170	1.300	1.300	1.350	4,000	5,300	1.3250	1.100	0.990	1.100	1.100	1.142	4,727	1.1213	-3.70%
2024-02-22	0	1.350	1.180	1.350	1.350	1.350	4,000	5,400	1.3500	1.142	0.999	1.142	1.142	1.142	4,727	1.1425	-2.17%
2024-02-21	0	1.380	1.300	1.380	1.390	1.390	2,000	2,780	1.3900	1.168	1.100	1.168	1.176	1.176	2,363	1.1763	0.00%
2024-02-20	0	1.380	1.160	1.380	1.500	1.500	2,000	3,000	1.5000	1.168	0.982	1.168	1.269	1.269	2,363	1.2694	2.22%
2024-02-19	0	1.350	1.300	1.350	1.380	1.380	4,000	5,520	1.3800	1.142	1.100	1.142	1.168	1.168	4,727	1.1679	8.87%
2024-02-16	0	1.240	1.100	-	-	-	0	0	-	1.049	0.931	-	-	-	0	-	0.00%
2024-02-15	0	1.240	1.200	1.240	-	-	0	0	-	1.049	1.016	1.049	-	-	0	-	-1.59%
2024-02-14	0	1.260	1.100	-	-	-	0	0	-	1.066	0.931	-	-	-	0	-	0.00%
2024-02-09	0	1.260	1.020	1.300	-	-	0	0	-	1.066	0.863	1.100	-	-	0	-	0.00%
2024-02-08	0	1.260	1.180	1.300	-	-	0	0	-	1.066	0.999	1.100	-	-	0	-	0.00%
2024-02-07	0	1.260	1.180	1.300	-	-	0	0	-	1.066	0.999	1.100	-	-	0	-	0.00%
2024-02-06	0	1.260	1.200	1.260	1.270	1.450	8,000	10,680	1.3350	1.066	1.016	1.066	1.075	1.227	9,453	1.1298	5.00%
2024-02-05	0	1.200	1.200	1.250	1.200	1.200	6,000	7,200	1.2000	1.016	1.016	1.058	1.016	1.016	7,090	1.0155	0.00%
2024-02-02	0	1.200	1.200	1.210	1.160	1.200	46,000	55,120	1.1983	1.016	1.016	1.024	0.982	1.016	54,356	1.0141	-5.51%
2024-02-01	0	1.270	1.200	1.270	1.200	1.270	4,000	4,940	1.2350	1.075	1.016	1.075	1.016	1.075	4,727	1.0451	4.96%
2024-01-31	0	1.210	1.180	1.210	-	-	0	0	-	1.024	0.999	1.024	-	-	0	-	-0.82%
2024-01-30	0	1.220	1.180	1.220	1.260	1.260	2,000	2,520	1.2600	1.032	0.999	1.032	1.066	1.066	2,363	1.0663	3.39%
2024-01-29	0	1.180	1.150	1.190	1.180	1.270	76,000	90,360	1.1889	0.999	0.973	1.007	0.999	1.075	89,806	1.0062	0.00%
2024-01-26	0	1.180	1.030	1.210	1.180	1.200	200,000	238,000	1.1900	0.999	0.872	1.024	0.999	1.016	236,331	1.0071	-4.84%
2024-01-25	0	1.240	1.160	1.240	1.240	1.240	6,000	7,440	1.2400	1.049	0.982	1.049	1.049	1.049	7,090	1.0494	-2.36%
2024-01-24	0	1.270	1.100	1.260	1.170	1.280	312,000	369,940	1.1857	1.075	0.931	1.066	0.990	1.083	368,676	1.0034	2.42%
2024-01-23	0	1.240	1.200	1.240	1.200	1.270	104,000	126,000	1.2115	1.049	1.016	1.049	1.016	1.075	122,892	1.0253	4.20%
2024-01-22	0	1.190	1.140	1.190	1.200	1.200	46,000	55,200	1.2000	1.007	0.965	1.007	1.016	1.016	54,356	1.0155	0.00%
2024-01-19	0	1.190	1.130	1.200	1.150	1.240	142,000	171,400	1.2070	1.007	0.956	1.016	0.973	1.049	167,795	1.0215	3.48%
2024-01-18	0	1.150	1.060	1.160	1.150	1.150	2,000	2,300	1.1500	0.973	0.897	0.982	0.973	0.973	2,363	0.9732	-2.54%
2024-01-17	0	1.180	1.100	1.170	1.100	1.200	152,000	173,600	1.1421	0.999	0.931	0.990	0.931	1.016	179,612	0.9665	-6.35%
2024-01-16	0	1.260	1.010	1.270	1.180	1.430	532,000	678,340	1.2751	1.066	0.855	1.075	0.999	1.210	628,641	1.0791	-17.65%
2024-01-15	0	1.530	1.400	1.530	1.410	1.560	26,000	39,800	1.5308	1.295	1.185	1.295	1.193	1.320	30,723	1.2954	3.38%
2024-01-12	0	1.480	1.420	1.550	-	-	0	0	-	1.252	1.202	1.312	-	-	0	-	0.00%
2024-01-11	0	1.480	1.350	1.480	1.440	1.480	6,000	8,740	1.4567	1.252	1.142	1.252	1.219	1.252	7,090	1.2327	6.47%
2024-01-10	0	1.390	1.220	1.440	1.390	1.420	4,000	5,620	1.4050	1.176	1.032	1.219	1.176	1.202	4,727	1.1890	-0.71%
2024-01-09	0	1.400	1.250	1.390	1.470	1.470	4,000	5,880	1.4700	1.185	1.058	1.176	1.244	1.244	4,727	1.2440	0.00%
2024-01-08	0	1.400	1.300	1.400	1.500	1.500	2,000	3,000	1.5000	1.185	1.100	1.185	1.269	1.269	2,363	1.2694	-2.78%
2024-01-05	0	1.440	1.410	1.440	1.440	1.490	92,000	133,660	1.4528	1.219	1.193	1.219	1.219	1.261	108,712	1.2295	-8.86%
2024-01-04	0	1.580	1.480	1.580	-	-	0	0	-	1.337	1.252	1.337	-	-	0	-	-0.63%
2024-01-03	0	1.590	1.480	1.600	1.590	1.590	2,000	3,180	1.5900	1.346	1.252	1.354	1.346	1.346	2,363	1.3456	-0.62%
2024-01-02	0	1.600	1.480	1.600	1.590	1.600	26,000	41,380	1.5915	1.354	1.252	1.354	1.346	1.354	30,723	1.3469	0.00%
2023-12-29	0	1.600	1.600	1.650	1.460	1.650	6,000	9,420	1.5700	1.354	1.354	1.396	1.236	1.396	7,090	1.3286	0.00%
2023-12-28	0	1.600	1.570	1.600	1.630	1.630	2,000	3,260	1.6300	1.354	1.329	1.354	1.379	1.379	2,363	1.3794	0.63%
2023-12-27	0	1.590	1.500	1.600	1.500	1.600	6,000	9,380	1.5633	1.346	1.269	1.354	1.269	1.354	7,090	1.3230	-0.62%
2023-12-22	0	1.600	1.500	1.600	-	-	0	0	-	1.354	1.269	1.354	-	-	0	-	-3.03%
2023-12-21	0	1.650	1.480	1.650	1.650	1.650	2,000	3,300	1.6500	1.396	1.252	1.396	1.396	1.396	2,363	1.3963	1.85%
2023-12-20	0	1.620	1.500	1.690	-	-	0	0	-	1.371	1.269	1.430	-	-	0	-	0.00%
2023-12-19	0	1.620	1.500	1.690	1.620	1.620	4,000	6,480	1.6200	1.371	1.269	1.430	1.371	1.371	4,727	1.3710	0.00%
2023-12-18	0	1.620	1.500	1.690	1.510	1.620	6,000	9,660	1.6100	1.371	1.269	1.430	1.278	1.371	7,090	1.3625	-3.57%
2023-12-15	0	1.680	1.550	1.680	1.690	1.690	2,000	3,380	1.6900	1.422	1.312	1.422	1.430	1.430	2,363	1.4302	1.82%
2023-12-14	0	1.650	1.510	1.650	1.510	1.690	48,000	75,960	1.5825	1.396	1.278	1.396	1.278	1.430	56,719	1.3392	5.10%
2023-12-13	0	1.570	1.420	1.700	-	-	0	0	-	1.329	1.202	1.439	-	-	0	-	0.00%
2023-12-12	0	1.570	1.490	1.500	1.410	1.570	16,000	24,580	1.5363	1.329	1.261	1.269	1.193	1.329	18,906	1.3001	4.67%
2023-12-11	0	1.500	1.390	1.530	1.430	1.700	106,000	154,420	1.4568	1.269	1.176	1.295	1.210	1.439	125,255	1.2328	-3.85%
2023-12-08	0	1.560	1.500	1.550	1.510	1.600	24,000	37,760	1.5733	1.320	1.269	1.312	1.278	1.354	28,360	1.3315	-4.29%
2023-12-07	0	1.630	1.540	1.690	1.540	1.630	30,000	47,100	1.5700	1.379	1.303	1.430	1.303	1.379	35,450	1.3286	4.49%
2023-12-06	0	1.560	1.450	1.630	1.550	1.560	10,000	15,580	1.5580	1.320	1.227	1.379	1.312	1.320	11,817	1.3185	4.00%
2023-12-05	0	1.500	1.490	1.590	1.460	1.680	110,000	168,560	1.5324	1.269	1.261	1.346	1.236	1.422	129,982	1.2968	-5.66%
2023-12-04	0	1.590	1.590	1.660	1.590	1.680	22,000	35,740	1.6245	1.346	1.346	1.405	1.346	1.422	25,996	1.3748	-3.05%
2023-12-01	0	1.640	1.560	1.720	1.580	1.780	40,000	68,180	1.7045	1.388	1.320	1.456	1.337	1.506	47,266	1.4425	-4.65%
2023-11-30	0	1.720	1.530	1.710	1.560	1.720	58,000	94,380	1.6272	1.456	1.295	1.447	1.320	1.456	68,536	1.3771	2.38%
2023-11-29	0	1.680	1.580	1.670	1.570	1.770	32,000	52,340	1.6356	1.422	1.337	1.413	1.329	1.498	37,813	1.3842	-3.45%
2023-11-28	0	1.740	1.550	1.750	1.520	1.750	24,000	39,520	1.6467	1.473	1.312	1.481	1.286	1.481	28,360	1.3935	2.96%
2023-11-27	0	1.690	1.650	1.690	1.620	1.700	16,000	26,560	1.6600	1.430	1.396	1.430	1.371	1.439	18,906	1.4048	3.05%
2023-11-24	0	1.640	1.530	1.680	1.580	1.710	94,000	153,940	1.6377	1.388	1.295	1.422	1.337	1.447	111,076	1.3859	-2.96%
2023-11-23	0	1.690	1.420	1.690	1.590	1.700	154,000	252,200	1.6377	1.430	1.202	1.430	1.346	1.439	181,975	1.3859	5.63%
2023-11-22	0	1.600	1.550	1.600	1.520	1.640	52,000	79,600	1.5308	1.354	1.312	1.354	1.286	1.388	61,446	1.2954	0.63%
2023-11-21	0	1.590	1.520	1.600	1.510	1.600	92,000	142,060	1.5441	1.346	1.286	1.354	1.278	1.354	108,712	1.3068	4.61%
2023-11-20	0	1.520	1.510	1.580	1.510	1.600	54,000	83,300	1.5426	1.286	1.278	1.337	1.278	1.354	63,809	1.3055	2.01%
2023-11-17	0	1.490	1.460	1.490	1.440	1.510	58,000	85,900	1.4810	1.261	1.236	1.261	1.219	1.278	68,536	1.2534	6.43%
2023-11-16	0	1.400	1.400	1.530	1.400	1.430	16,000	22,820	1.4263	1.185	1.185	1.295	1.185	1.210	18,906	1.2070	0.00%
2023-11-15	0	1.400	1.330	1.400	1.250	1.500	350,000	466,640	1.3333	1.185	1.126	1.185	1.058	1.269	413,579	1.1283	6.87%
2023-11-14	0	1.310	1.300	1.380	1.300	1.310	16,000	20,820	1.3013	1.109	1.100	1.168	1.100	1.109	18,906	1.1012	3.15%
2023-11-13	0	1.270	1.240	1.270	1.210	1.290	20,000	25,380	1.2690	1.075	1.049	1.075	1.024	1.092	23,633	1.0739	4.10%
2023-11-10	0	1.220	1.220	1.250	1.220	1.270	16,000	19,880	1.2425	1.032	1.032	1.058	1.032	1.075	18,906	1.0515	0.00%
2023-11-09	0	1.220	1.220	1.280	1.220	1.290	18,000	22,620	1.2567	1.032	1.032	1.083	1.032	1.092	21,270	1.0635	-2.40%
2023-11-08	0	1.250	1.220	1.250	1.200	1.250	12,000	14,780	1.2317	1.058	1.032	1.058	1.016	1.058	14,180	1.0423	4.17%
2023-11-07	0	1.200	1.200	1.240	-	-	0	0	-	1.016	1.016	1.049	-	-	0	-	0.84%
2023-11-06	0	1.190	1.190	1.230	1.190	1.240	10,000	12,100	1.2100	1.007	1.007	1.041	1.007	1.049	11,817	1.0240	-0.83%
2023-11-03	0	1.200	1.180	1.200	1.180	1.200	166,000	199,120	1.1995	1.016	0.999	1.016	0.999	1.016	196,155	1.0151	0.00%
2023-11-02	0	1.200	1.200	1.220	1.150	1.230	24,000	29,020	1.2092	1.016	1.016	1.032	0.973	1.041	28,360	1.0233	-3.23%
2023-11-01	0	1.240	1.190	1.240	1.180	1.260	340,000	413,960	1.2175	1.049	1.007	1.049	0.999	1.066	401,763	1.0304	8.77%
2023-10-31	0	1.140	1.130	1.190	1.140	1.220	24,000	28,900	1.2042	0.965	0.956	1.007	0.965	1.032	28,360	1.0191	-2.56%
2023-10-30	0	1.170	1.170	1.220	1.150	1.250	14,000	16,780	1.1986	0.990	0.990	1.032	0.973	1.058	16,543	1.0143	-0.85%
2023-10-27	0	1.180	1.140	1.230	1.180	1.300	14,000	17,320	1.2371	0.999	0.965	1.041	0.999	1.100	16,543	1.0470	-3.28%
2023-10-26	0	1.220	1.140	1.300	1.190	1.300	14,000	17,660	1.2614	1.032	0.965	1.100	1.007	1.100	16,543	1.0675	-1.61%
2023-10-25	0	1.240	1.140	1.300	1.210	1.330	24,000	30,320	1.2633	1.049	0.965	1.100	1.024	1.126	28,360	1.0691	2.48%
2023-10-24	0	1.210	1.210	1.270	1.150	1.270	4,000	4,840	1.2100	1.024	1.024	1.075	0.973	1.075	4,727	1.0240	0.00%
2023-10-20	0	1.210	1.140	1.270	1.140	1.290	28,000	34,080	1.2171	1.024	0.965	1.075	0.965	1.092	33,086	1.0300	1.68%
2023-10-19	0	1.190	1.110	1.190	1.120	1.220	16,000	18,900	1.1813	1.007	0.939	1.007	0.948	1.032	18,906	0.9997	1.71%
2023-10-18	0	1.170	1.100	1.190	1.130	1.250	88,000	104,440	1.1868	0.990	0.931	1.007	0.956	1.058	103,986	1.0044	1.74%
2023-10-17	0	1.150	1.140	1.180	1.120	1.200	10,000	11,620	1.1620	0.973	0.965	0.999	0.948	1.016	11,817	0.9834	0.00%
2023-10-16	0	1.150	1.150	1.200	1.150	1.200	4,000	4,700	1.1750	0.973	0.973	1.016	0.973	1.016	4,727	0.9944	-1.71%
2023-10-13	0	1.170	1.170	1.190	1.140	1.180	246,000	287,980	1.1707	0.990	0.990	1.007	0.965	0.999	290,687	0.9907	2.63%
2023-10-12	0	1.140	1.120	1.190	1.050	1.230	230,000	260,560	1.1329	0.965	0.948	1.007	0.889	1.041	271,781	0.9587	-6.56%
2023-10-11	0	1.220	1.160	1.270	1.180	1.360	24,000	30,000	1.2500	1.032	0.982	1.075	0.999	1.151	28,360	1.0578	-3.94%
2023-10-10	0	1.270	1.270	1.310	1.270	1.330	16,000	20,680	1.2925	1.075	1.075	1.109	1.075	1.126	18,906	1.0938	0.00%
2023-10-09	0	1.270	1.270	1.330	1.260	1.380	6,000	7,820	1.3033	1.075	1.075	1.126	1.066	1.168	7,090	1.1030	-3.05%
2023-10-06	0	1.310	1.250	1.300	1.210	1.340	32,000	40,500	1.2656	1.109	1.058	1.100	1.024	1.134	37,813	1.0711	0.77%
2023-10-05	0	1.300	1.220	1.320	1.190	1.370	36,000	47,000	1.3056	1.100	1.032	1.117	1.007	1.159	42,540	1.1049	0.78%
2023-10-04	0	1.290	1.180	1.290	1.160	1.350	18,000	23,280	1.2933	1.092	0.999	1.092	0.982	1.142	21,270	1.0945	4.03%
2023-10-03	0	1.240	1.160	1.250	1.120	1.280	42,000	51,280	1.2210	1.049	0.982	1.058	0.948	1.083	49,630	1.0333	6.90%
2023-09-29	0	1.160	1.160	1.210	1.160	1.250	4,000	4,820	1.2050	0.982	0.982	1.024	0.982	1.058	4,727	1.0198	-4.13%
2023-09-28	0	1.210	1.200	1.270	1.190	1.250	64,000	77,400	1.2094	1.024	1.016	1.075	1.007	1.058	75,626	1.0235	0.83%
2023-09-27	0	1.200	1.160	1.240	1.200	1.320	14,000	17,580	1.2557	1.016	0.982	1.049	1.016	1.117	16,543	1.0627	-10.45%
2023-09-26	0	1.340	1.210	1.320	-	-	0	0	-	1.134	1.024	1.117	-	-	0	-	0.00%
2023-09-25	0	1.340	1.200	1.340	1.180	1.360	20,000	26,160	1.3080	1.134	1.016	1.134	0.999	1.151	23,633	1.1069	8.06%
2023-09-22	0	1.240	1.210	1.250	1.140	1.270	254,000	310,560	1.2227	1.049	1.024	1.058	0.965	1.075	300,140	1.0347	6.90%
2023-09-21	0	1.160	1.120	1.200	1.140	1.290	6,000	7,180	1.1967	0.982	0.948	1.016	0.965	1.092	7,090	1.0127	-0.85%
2023-09-20	0	1.170	1.160	1.290	1.170	1.330	50,000	61,120	1.2224	0.990	0.982	1.092	0.990	1.126	59,083	1.0345	-8.59%
2023-09-19	0	1.280	1.200	1.280	1.220	1.390	16,000	20,760	1.2975	1.083	1.016	1.083	1.032	1.176	18,906	1.0980	-1.54%
2023-09-18	0	1.300	1.120	1.320	-	-	0	0	-	1.100	0.948	1.117	-	-	0	-	0.00%
2023-09-15	0	1.300	1.210	1.300	1.210	1.430	38,000	51,060	1.3437	1.100	1.024	1.100	1.024	1.210	44,903	1.1371	-1.52%
2023-09-14	0	1.320	1.200	1.400	1.320	1.400	12,000	16,240	1.3533	1.117	1.016	1.185	1.117	1.185	14,180	1.1453	1.54%
2023-09-13	0	1.300	1.210	1.310	1.110	1.400	52,000	64,260	1.2358	1.100	1.024	1.109	0.939	1.185	61,446	1.0458	0.78%
2023-09-12	0	1.290	1.230	1.300	1.220	1.290	254,000	319,360	1.2573	1.092	1.041	1.100	1.032	1.092	300,140	1.0640	5.74%
2023-09-11	0	1.220	1.170	1.260	1.170	1.250	30,000	36,340	1.2113	1.032	0.990	1.066	0.990	1.058	35,450	1.0251	0.00%
2023-09-07	0	1.220	1.150	1.270	1.150	1.280	208,000	250,440	1.2040	1.032	0.973	1.075	0.973	1.083	245,784	1.0189	-6.15%
2023-09-06	0	1.300	1.280	1.300	1.280	1.550	296,000	391,540	1.3228	1.100	1.083	1.100	1.083	1.312	349,770	1.1194	-15.58%
2023-09-05	0	1.540	1.520	1.600	1.510	1.640	94,000	146,240	1.5557	1.303	1.286	1.354	1.278	1.388	111,076	1.3166	-0.65%
2023-09-04	0	1.550	1.510	1.660	1.530	1.700	66,000	110,560	1.6752	1.312	1.278	1.405	1.295	1.439	77,989	1.4176	0.00%
2023-08-31	0	1.550	1.510	1.590	1.530	1.670	64,000	99,840	1.5600	1.312	1.278	1.346	1.295	1.413	75,626	1.3202	3.33%
2023-08-30	0	1.500	1.500	1.550	1.500	1.590	96,000	148,880	1.5508	1.269	1.269	1.312	1.269	1.346	113,439	1.3124	-6.25%
2023-08-29	0	1.600	1.550	1.630	1.520	1.660	170,000	270,360	1.5904	1.354	1.312	1.379	1.286	1.405	200,881	1.3459	-5.33%
2023-08-28	0	1.690	1.600	1.690	1.600	1.710	76,000	125,600	1.6526	1.430	1.354	1.430	1.354	1.447	89,806	1.3986	0.60%
2023-08-25	0	1.680	1.610	1.680	1.610	1.700	42,000	68,860	1.6395	1.422	1.362	1.422	1.362	1.439	49,630	1.3875	-1.75%
2023-08-24	0	1.710	1.690	1.750	1.700	1.870	56,000	97,880	1.7479	1.447	1.430	1.481	1.439	1.583	66,173	1.4792	-3.93%
2023-08-23	0	1.780	1.690	1.780	1.700	1.800	6,000	10,600	1.7667	1.506	1.430	1.506	1.439	1.523	7,090	1.4951	-1.11%
2023-08-22	0	1.800	1.690	1.840	1.680	1.870	84,000	152,160	1.8114	1.523	1.430	1.557	1.422	1.583	99,259	1.5330	1.69%
2023-08-21	0	1.770	1.620	1.770	1.640	1.770	78,000	134,100	1.7192	1.498	1.371	1.498	1.388	1.498	92,169	1.4549	-1.67%
2023-08-18	0	1.800	1.710	1.800	1.810	1.810	2,000	3,620	1.8100	1.523	1.447	1.523	1.532	1.532	2,363	1.5317	-0.55%
2023-08-17	0	1.810	1.660	1.810	1.680	1.820	16,000	28,180	1.7613	1.532	1.405	1.532	1.422	1.540	18,906	1.4905	-0.55%
2023-08-16	0	1.820	1.710	1.820	1.730	1.840	32,000	57,600	1.8000	1.540	1.447	1.540	1.464	1.557	37,813	1.5233	0.00%
2023-08-15	0	1.820	1.710	1.810	1.710	1.870	24,000	43,580	1.8158	1.540	1.447	1.532	1.447	1.583	28,360	1.5367	2.25%
2023-08-14	0	1.780	1.700	1.780	1.620	1.840	46,000	79,440	1.7270	1.506	1.439	1.506	1.371	1.557	54,356	1.4615	-1.11%
2023-08-11	0	1.800	1.750	1.800	1.750	1.870	74,000	132,260	1.7873	1.523	1.481	1.523	1.481	1.583	87,442	1.5125	-2.17%
2023-08-10	0	1.840	1.750	1.840	1.840	1.850	10,000	18,480	1.8480	1.557	1.481	1.557	1.557	1.566	11,817	1.5639	-3.16%
2023-08-09	0	1.900	1.780	1.900	1.840	1.910	40,000	74,720	1.8680	1.608	1.506	1.608	1.557	1.616	47,266	1.5808	1.06%
2023-08-08	0	1.880	1.800	1.870	1.840	1.890	6,000	11,240	1.8733	1.591	1.523	1.583	1.557	1.599	7,090	1.5853	-1.57%
2023-08-07	0	1.910	1.800	1.910	1.840	1.910	10,000	18,840	1.8840	1.616	1.523	1.616	1.557	1.616	11,817	1.5944	-0.52%
2023-08-04	0	1.920	1.750	1.910	1.770	1.920	16,000	29,660	1.8538	1.625	1.481	1.616	1.498	1.625	18,906	1.5688	2.13%
2023-08-03	0	1.880	1.740	1.880	1.810	1.880	32,000	59,180	1.8494	1.591	1.473	1.591	1.532	1.591	37,813	1.5651	-1.57%
2023-08-02	0	1.910	1.880	1.930	1.880	1.920	44,000	83,000	1.8864	1.616	1.591	1.633	1.591	1.625	51,993	1.5964	-2.05%
2023-08-01	0	1.950	1.880	1.950	1.920	1.980	78,000	151,580	1.9433	1.650	1.591	1.650	1.625	1.676	92,169	1.6446	-1.02%
2023-07-31	0	1.970	1.910	1.970	1.910	2.030	12,000	23,280	1.9400	1.667	1.616	1.667	1.616	1.718	14,180	1.6418	3.14%
2023-07-28	0	1.910	1.910	1.990	1.910	2.050	8,000	15,720	1.9650	1.616	1.616	1.684	1.616	1.735	9,453	1.6629	-2.55%
2023-07-27	0	1.960	1.900	1.970	1.910	1.970	8,000	15,600	1.9500	1.659	1.608	1.667	1.616	1.667	9,453	1.6502	0.00%
2023-07-26	0	1.960	1.900	1.970	1.880	2.050	52,000	100,960	1.9415	1.659	1.608	1.667	1.591	1.735	61,446	1.6431	4.26%
2023-07-25	0	1.880	1.880	1.900	1.880	1.980	30,000	57,500	1.9167	1.591	1.591	1.608	1.591	1.676	35,450	1.6220	-1.05%
2023-07-24	0	1.900	1.880	1.940	1.880	1.900	16,000	30,360	1.8975	1.608	1.591	1.642	1.591	1.608	18,906	1.6058	-2.06%
2023-07-21	0	1.940	1.860	1.940	-	-	0	0	-	1.642	1.574	1.642	-	-	0	-	0.00%
2023-07-20	0	1.940	1.850	1.940	1.870	1.950	6,000	11,520	1.9200	1.642	1.566	1.642	1.583	1.650	7,090	1.6248	0.00%
2023-07-19	0	1.940	1.850	1.950	1.870	1.950	6,000	11,520	1.9200	1.642	1.566	1.650	1.583	1.650	7,090	1.6248	-2.51%
2023-07-18	0	1.990	1.880	2.000	1.840	2.040	80,000	154,580	1.9323	1.684	1.591	1.693	1.557	1.726	94,532	1.6352	5.29%
2023-07-14	0	1.890	1.830	1.910	1.830	1.900	14,000	26,180	1.8700	1.599	1.549	1.616	1.549	1.608	16,543	1.5825	0.53%
2023-07-13	0	1.880	1.860	1.920	1.860	1.940	140,000	263,700	1.8836	1.591	1.574	1.625	1.574	1.642	165,432	1.5940	-2.59%
2023-07-12	0	1.930	1.900	1.930	1.880	1.960	82,000	155,960	1.9020	1.633	1.608	1.633	1.591	1.659	96,896	1.6096	0.00%
2023-07-11	0	1.930	1.900	2.010	1.870	2.100	158,000	304,500	1.9272	1.633	1.608	1.701	1.583	1.777	186,702	1.6309	-1.53%
2023-07-10	0	1.960	1.900	1.990	1.880	1.990	6,000	11,660	1.9433	1.659	1.608	1.684	1.591	1.684	7,090	1.6446	-2.00%
2023-07-07	0	2.000	1.920	2.010	1.880	2.090	20,000	39,820	1.9910	1.693	1.625	1.701	1.591	1.769	23,633	1.6849	4.17%
2023-07-06	0	1.920	1.900	1.980	1.920	1.980	72,000	138,560	1.9244	1.625	1.608	1.676	1.625	1.676	85,079	1.6286	0.00%
2023-07-05	0	1.920	1.900	1.950	1.920	1.960	34,000	65,960	1.9400	1.625	1.608	1.650	1.625	1.659	40,176	1.6418	0.00%
2023-07-04	0	1.920	1.900	1.920	1.890	2.090	194,000	372,560	1.9204	1.625	1.608	1.625	1.599	1.769	229,241	1.6252	-4.48%
2023-07-03	0	2.010	1.940	2.020	1.980	2.030	40,000	80,380	2.0095	1.701	1.642	1.709	1.676	1.718	47,266	1.7006	0.00%
2023-06-30	0	2.010	1.920	2.000	1.950	2.130	256,000	515,780	2.0148	1.701	1.625	1.693	1.650	1.803	302,504	1.7050	-3.83%
2023-06-29	0	2.090	1.950	2.100	2.100	2.100	2,000	4,200	2.1000	1.769	1.650	1.777	1.777	1.777	2,363	1.7772	1.46%
2023-06-28	0	2.060	1.920	2.060	2.060	2.070	190,000	392,900	2.0679	1.743	1.625	1.743	1.743	1.752	224,514	1.7500	-0.48%
2023-06-27	0	2.070	1.980	2.080	1.950	2.130	132,000	263,820	1.9986	1.752	1.676	1.760	1.650	1.803	155,978	1.6914	-0.48%
2023-06-26	0	2.080	2.000	2.070	1.990	2.290	204,000	421,180	2.0646	1.760	1.693	1.752	1.684	1.938	241,058	1.7472	-3.70%
2023-06-23	0	2.160	1.970	2.160	1.960	2.180	38,000	78,240	2.0589	1.828	1.667	1.828	1.659	1.845	44,903	1.7424	-0.92%
2023-06-21	0	2.180	2.080	2.180	2.080	2.410	30,000	65,080	2.1693	1.845	1.760	1.845	1.760	2.040	35,450	1.8358	-2.68%
2023-06-20	0	2.240	2.150	2.250	2.190	2.290	66,000	147,420	2.2336	1.896	1.819	1.904	1.853	1.938	77,989	1.8903	4.67%
2023-06-19	0	2.140	1.930	2.140	1.960	2.200	40,000	85,920	2.1480	1.811	1.633	1.811	1.659	1.862	47,266	1.8178	2.88%
2023-06-16	0	2.080	1.990	2.080	2.030	2.100	82,000	167,780	2.0461	1.760	1.684	1.760	1.718	1.777	96,896	1.7316	5.58%
2023-06-15	0	1.970	1.950	2.050	1.940	2.070	272,000	534,720	1.9659	1.667	1.650	1.735	1.642	1.752	321,410	1.6637	0.00%
2023-06-14	0	1.970	1.880	1.980	1.880	1.980	12,000	23,300	1.9417	1.667	1.591	1.676	1.591	1.676	14,180	1.6432	1.55%
2023-06-13	0	1.940	1.890	1.950	1.940	2.060	224,000	437,400	1.9527	1.642	1.599	1.650	1.642	1.743	264,691	1.6525	-2.02%
2023-06-12	0	1.980	1.860	1.980	1.950	2.000	74,000	145,560	1.9670	1.676	1.574	1.676	1.650	1.693	87,442	1.6646	2.06%
2023-06-09	0	1.940	1.850	1.950	1.820	1.980	110,000	206,840	1.8804	1.642	1.566	1.650	1.540	1.676	129,982	1.5913	5.43%
2023-06-08	0	1.840	1.820	1.840	1.840	1.850	182,000	336,300	1.8478	1.557	1.540	1.557	1.557	1.566	215,061	1.5637	-0.54%
2023-06-07	0	1.850	1.850	1.870	1.830	1.890	64,000	118,300	1.8484	1.566	1.566	1.583	1.549	1.599	75,626	1.5643	-4.64%
2023-06-06	0	1.940	1.820	1.940	1.840	1.940	230,000	425,720	1.8510	1.642	1.540	1.642	1.557	1.642	271,781	1.5664	5.43%
2023-06-05	0	1.840	1.780	1.840	1.800	1.960	417,000	758,240	1.8183	1.557	1.506	1.557	1.523	1.659	492,750	1.5388	2.22%
2023-06-02	0	1.860	1.840	1.860	1.860	1.910	26,000	48,560	1.8677	1.523	1.507	1.523	1.523	1.564	31,747	1.5296	0.00%
2023-06-01	0	1.860	1.850	1.900	1.850	1.900	214,000	404,120	1.8884	1.523	1.515	1.556	1.515	1.556	261,303	1.5466	2.20%
2023-05-31	0	1.820	1.810	1.870	1.820	1.910	132,000	246,660	1.8686	1.491	1.482	1.531	1.491	1.564	161,178	1.5304	-3.70%
2023-05-30	0	1.890	1.860	1.900	1.880	1.900	200,000	378,940	1.8947	1.548	1.523	1.556	1.540	1.556	244,209	1.5517	0.53%
2023-05-29	0	1.880	1.840	1.890	1.860	1.890	66,000	123,380	1.8694	1.540	1.507	1.548	1.523	1.548	80,589	1.5310	-1.05%
2023-05-25	0	1.900	1.820	1.910	1.810	1.910	332,000	628,120	1.8919	1.556	1.491	1.564	1.482	1.564	405,386	1.5494	0.53%
2023-05-24	0	1.890	1.880	1.910	1.890	1.910	158,000	301,660	1.9092	1.548	1.540	1.564	1.548	1.564	192,925	1.5636	-1.05%
2023-05-23	0	1.910	1.910	1.920	1.910	1.920	156,000	299,460	1.9196	1.564	1.564	1.572	1.564	1.572	190,483	1.5721	0.00%
2023-05-22	0	1.910	1.880	1.920	1.870	1.930	98,000	187,640	1.9147	1.564	1.540	1.572	1.531	1.581	119,662	1.5681	0.00%
2023-05-19	0	1.910	1.820	1.910	1.880	1.920	8,000	15,240	1.9050	1.564	1.491	1.564	1.540	1.572	9,768	1.5601	0.00%
2023-05-18	0	1.910	1.840	1.910	1.880	1.920	172,000	328,520	1.9100	1.564	1.507	1.564	1.540	1.572	210,020	1.5642	0.00%
2023-05-17	0	1.910	1.730	1.920	1.890	1.980	414,000	794,280	1.9186	1.564	1.417	1.572	1.548	1.622	505,512	1.5712	0.53%
2023-05-16	0	1.900	1.800	1.910	1.860	1.950	198,000	382,720	1.9329	1.556	1.474	1.564	1.523	1.597	241,767	1.5830	-2.56%
2023-05-15	0	1.950	1.870	1.980	1.900	1.950	194,000	374,300	1.9294	1.597	1.531	1.622	1.556	1.597	236,882	1.5801	1.04%
2023-05-12	0	1.930	1.730	1.930	1.930	1.940	160,000	310,300	1.9394	1.581	1.417	1.581	1.581	1.589	195,367	1.5883	-0.52%
2023-05-11	0	1.940	1.870	1.940	1.890	1.960	22,000	42,760	1.9436	1.589	1.531	1.589	1.548	1.605	26,863	1.5918	-0.51%
2023-05-10	0	1.950	1.730	1.950	1.860	1.950	252,000	484,720	1.9235	1.597	1.417	1.597	1.523	1.597	307,703	1.5753	1.04%
2023-05-09	0	1.930	1.710	1.930	1.870	1.990	140,000	267,100	1.9079	1.581	1.400	1.581	1.531	1.630	170,946	1.5625	-2.53%
2023-05-08	0	1.980	1.940	1.990	1.920	1.990	34,000	66,880	1.9671	1.622	1.589	1.630	1.572	1.630	41,515	1.6110	2.06%
2023-05-05	0	1.940	1.940	1.990	1.940	2.170	316,000	626,820	1.9836	1.589	1.589	1.630	1.589	1.777	385,850	1.6245	0.00%
2023-05-04	0	1.940	1.930	1.970	1.930	1.980	28,000	55,100	1.9679	1.589	1.581	1.613	1.581	1.622	34,189	1.6116	-0.51%
2023-05-03	0	1.950	1.940	1.970	1.950	2.000	174,000	343,560	1.9745	1.597	1.589	1.613	1.597	1.638	212,462	1.6170	0.00%
2023-05-02	0	1.950	1.900	1.990	1.900	1.990	98,000	191,180	1.9508	1.597	1.556	1.630	1.556	1.630	119,662	1.5977	0.52%
2023-04-28	0	1.940	1.710	1.940	1.910	1.970	124,000	239,380	1.9305	1.589	1.400	1.589	1.564	1.613	151,409	1.5810	-1.52%
2023-04-27	0	1.970	1.910	1.970	1.910	1.980	40,000	78,460	1.9615	1.613	1.564	1.613	1.564	1.622	48,842	1.6064	1.55%
2023-04-26	0	1.940	1.900	1.950	1.940	1.950	178,000	346,760	1.9481	1.589	1.556	1.597	1.589	1.597	217,346	1.5954	0.00%
2023-04-25	0	1.940	1.900	1.950	1.860	2.000	226,300	435,544	1.9246	1.589	1.556	1.597	1.523	1.638	276,322	1.5762	-1.52%
2023-04-24	0	1.970	1.970	1.980	1.900	1.990	278,000	541,660	1.9484	1.613	1.613	1.622	1.556	1.630	339,450	1.5957	0.00%
2023-04-21	0	1.970	1.860	1.970	1.960	1.980	24,000	47,100	1.9625	1.613	1.523	1.613	1.605	1.622	29,305	1.6072	0.00%
2023-04-20	0	1.970	1.930	1.970	1.940	2.000	206,000	403,540	1.9589	1.613	1.581	1.613	1.589	1.638	251,535	1.6043	2.60%
2023-04-19	0	1.920	1.860	1.920	1.890	1.940	168,000	319,180	1.8999	1.572	1.523	1.572	1.548	1.589	205,135	1.5559	-4.48%
2023-04-18	0	2.010	1.900	2.010	1.890	2.010	362,000	712,300	1.9677	1.646	1.556	1.646	1.548	1.646	442,018	1.6115	0.50%
2023-04-17	0	2.000	1.900	2.010	2.010	2.070	82,000	167,160	2.0385	1.638	1.556	1.646	1.646	1.695	100,126	1.6695	-0.50%
2023-04-14	0	2.010	1.900	2.010	1.960	2.050	323,000	648,630	2.0081	1.646	1.556	1.646	1.605	1.679	394,397	1.6446	0.50%
2023-04-13	0	2.000	1.860	2.000	1.910	2.020	124,000	245,260	1.9779	1.638	1.523	1.638	1.564	1.654	151,409	1.6198	2.56%
2023-04-12	0	1.950	1.950	1.970	1.920	2.000	168,000	335,480	1.9969	1.597	1.597	1.613	1.572	1.638	205,135	1.6354	-2.99%
2023-04-11	0	2.010	1.920	1.940	1.930	2.080	154,000	302,360	1.9634	1.646	1.572	1.589	1.581	1.703	188,041	1.6079	5.79%
2023-04-06	0	1.900	1.840	1.900	1.810	1.940	92,000	173,940	1.8907	1.556	1.507	1.556	1.482	1.589	112,336	1.5484	3.26%
2023-04-04	0	1.840	1.800	1.850	1.800	1.860	230,000	425,200	1.8487	1.507	1.474	1.515	1.474	1.523	280,840	1.5140	-0.54%
2023-04-03	0	1.850	1.820	1.900	1.820	1.950	86,000	159,760	1.8577	1.515	1.491	1.556	1.491	1.597	105,010	1.5214	0.54%
2023-03-31	0	1.840	1.730	1.840	1.780	1.850	290,000	521,400	1.7979	1.507	1.417	1.507	1.458	1.515	354,103	1.4725	2.22%
2023-03-30	0	1.800	1.780	1.820	1.790	1.830	78,000	140,440	1.8005	1.474	1.458	1.491	1.466	1.499	95,241	1.4746	-4.26%
2023-03-29	0	1.880	1.800	1.900	1.800	1.890	84,000	153,660	1.8293	1.540	1.474	1.556	1.474	1.548	102,568	1.4981	0.00%
2023-03-28	0	1.880	1.840	1.890	1.800	1.950	76,000	139,920	1.8411	1.540	1.507	1.548	1.474	1.597	92,799	1.5078	-1.05%
2023-03-27	0	1.900	1.860	1.900	1.850	2.140	514,000	986,460	1.9192	1.556	1.523	1.556	1.515	1.753	627,616	1.5718	-7.77%
2023-03-24	0	2.060	2.000	2.070	2.000	2.070	20,000	40,800	2.0400	1.687	1.638	1.695	1.638	1.695	24,421	1.6707	0.98%
2023-03-23	0	2.040	1.990	2.060	1.960	2.080	60,000	121,940	2.0323	1.671	1.630	1.687	1.605	1.703	73,263	1.6644	0.49%
2023-03-22	0	2.030	2.000	2.030	1.940	2.060	264,000	530,580	2.0098	1.663	1.638	1.663	1.589	1.687	322,356	1.6459	-2.87%
2023-03-21	0	2.090	2.070	2.080	2.060	2.140	48,000	100,240	2.0883	1.712	1.695	1.703	1.687	1.753	58,610	1.7103	-2.79%
2023-03-20	0	2.150	2.010	2.150	2.000	2.190	166,000	341,080	2.0547	1.761	1.646	1.761	1.638	1.794	202,693	1.6827	4.37%
2023-03-17	0	2.060	2.010	2.070	2.020	2.230	142,000	289,500	2.0387	1.687	1.646	1.695	1.654	1.826	173,388	1.6697	-3.29%
2023-03-16	0	2.130	2.030	2.200	2.010	2.130	82,000	170,060	2.0739	1.744	1.663	1.802	1.646	1.744	100,126	1.6985	2.90%
2023-03-15	0	2.070	2.040	2.070	2.040	2.140	90,000	188,940	2.0993	1.695	1.671	1.695	1.671	1.753	109,894	1.7193	0.00%
2023-03-14	0	2.070	1.980	2.070	2.010	2.070	48,000	97,240	2.0258	1.695	1.622	1.695	1.646	1.695	58,610	1.6591	0.98%
2023-03-13	0	2.050	2.010	2.070	2.020	2.100	52,000	106,680	2.0515	1.679	1.646	1.695	1.654	1.720	63,494	1.6802	-0.97%
2023-03-10	0	2.070	2.010	2.090	2.100	2.100	2,000	4,200	2.1000	1.695	1.646	1.712	1.720	1.720	2,442	1.7198	-1.43%
2023-03-09	0	2.100	2.040	2.100	2.030	2.150	44,000	90,540	2.0577	1.720	1.671	1.720	1.663	1.761	53,726	1.6852	2.94%
2023-03-08	0	2.040	2.000	2.040	1.990	2.060	154,000	309,940	2.0126	1.671	1.638	1.671	1.630	1.687	188,041	1.6483	-2.86%
2023-03-07	0	2.100	2.030	2.100	2.020	2.170	426,000	885,160	2.0778	1.720	1.663	1.720	1.654	1.777	520,165	1.7017	3.45%
2023-03-06	0	2.030	2.010	2.080	2.030	2.100	38,000	78,300	2.0605	1.663	1.646	1.703	1.663	1.720	46,400	1.6875	-1.46%
2023-03-03	0	2.060	2.050	2.090	2.020	2.130	56,000	115,920	2.0700	1.687	1.679	1.712	1.654	1.744	68,378	1.6953	-1.90%
2023-03-02	0	2.100	2.050	2.100	2.050	2.140	72,000	148,940	2.0686	1.720	1.679	1.720	1.679	1.753	87,915	1.6941	2.44%
2023-03-01	0	2.050	2.050	2.100	2.050	2.140	64,000	135,420	2.1159	1.679	1.679	1.720	1.679	1.753	78,147	1.7329	-0.49%
2023-02-28	0	2.060	2.050	2.130	1.990	2.240	284,000	584,680	2.0587	1.687	1.679	1.744	1.630	1.834	346,776	1.6860	-1.90%
2023-02-27	0	2.100	2.010	2.100	2.000	2.150	168,000	344,500	2.0506	1.720	1.646	1.720	1.638	1.761	205,135	1.6794	-1.87%
2023-02-24	0	2.140	2.010	2.070	2.080	2.150	18,000	38,480	2.1378	1.753	1.646	1.695	1.703	1.761	21,979	1.7508	0.00%
2023-02-23	0	2.140	2.040	2.150	1.980	2.190	358,000	731,360	2.0429	1.753	1.671	1.761	1.622	1.794	437,134	1.6731	4.39%
2023-02-22	0	2.050	1.950	2.050	2.050	2.180	18,000	37,600	2.0889	1.679	1.597	1.679	1.679	1.785	21,979	1.7107	-2.38%
2023-02-21	0	2.100	2.100	2.150	2.090	2.230	198,000	423,800	2.1404	1.720	1.720	1.761	1.712	1.826	241,767	1.7529	-5.83%
2023-02-20	0	2.230	2.140	2.250	2.130	2.280	114,000	250,960	2.2014	1.826	1.753	1.843	1.744	1.867	139,199	1.8029	2.76%
2023-02-17	0	2.170	2.100	2.180	2.100	2.250	96,000	207,720	2.1638	1.777	1.720	1.785	1.720	1.843	117,220	1.7720	1.40%
2023-02-16	0	2.140	2.080	2.150	2.070	2.200	194,000	409,960	2.1132	1.753	1.703	1.761	1.695	1.802	236,882	1.7306	1.90%
2023-02-15	0	2.100	2.100	2.110	2.090	2.110	86,000	180,540	2.0993	1.720	1.720	1.728	1.712	1.728	105,010	1.7193	-0.47%
2023-02-14	0	2.110	2.110	2.160	2.080	2.280	482,000	1,024,640	2.1258	1.728	1.728	1.769	1.703	1.867	588,543	1.7410	-4.95%
2023-02-13	0	2.220	2.210	2.240	2.180	2.310	208,000	466,400	2.2423	1.818	1.810	1.834	1.785	1.892	253,977	1.8364	0.45%
2023-02-10	0	2.210	2.200	2.280	2.200	2.390	286,000	640,840	2.2407	1.810	1.802	1.867	1.802	1.957	349,218	1.8351	-0.45%
2023-02-09	0	2.220	2.180	2.230	2.160	2.330	244,000	548,760	2.2490	1.818	1.785	1.826	1.769	1.908	297,935	1.8419	1.37%
2023-02-08	0	2.190	2.050	2.210	2.130	2.280	926,000	2,017,400	2.1786	1.794	1.679	1.810	1.744	1.867	1,130,686	1.7842	3.30%
2023-02-07	0	2.120	2.120	2.140	2.120	2.250	166,000	353,340	2.1286	1.736	1.736	1.753	1.736	1.843	202,693	1.7432	-1.40%
2023-02-06	0	2.150	2.150	2.170	2.150	2.300	242,000	525,920	2.1732	1.761	1.761	1.777	1.761	1.884	295,493	1.7798	-3.15%
2023-02-03	0	2.220	2.170	2.230	2.210	2.230	168,000	373,280	2.2219	1.818	1.777	1.826	1.810	1.826	205,135	1.8197	-1.33%
2023-02-02	0	2.250	2.210	2.250	2.210	2.320	190,300	426,426	2.2408	1.843	1.810	1.843	1.810	1.900	232,365	1.8352	1.81%
2023-02-01	0	2.210	2.210	2.240	2.210	2.290	748,000	1,674,760	2.2390	1.810	1.810	1.834	1.810	1.875	913,341	1.8337	-3.49%
2023-01-31	0	2.290	2.290	2.350	2.280	2.310	262,000	602,000	2.2977	1.875	1.875	1.925	1.867	1.892	319,913	1.8818	-0.87%
2023-01-30	0	2.310	2.310	2.340	2.310	2.530	198,000	471,260	2.3801	1.892	1.892	1.916	1.892	2.072	241,767	1.9492	-5.33%
2023-01-27	0	2.440	2.350	2.440	2.310	2.500	214,000	520,160	2.4307	1.998	1.925	1.998	1.892	2.047	261,303	1.9906	1.67%
2023-01-26	0	2.400	2.320	2.400	2.270	2.420	160,000	379,940	2.3746	1.966	1.900	1.966	1.859	1.982	195,367	1.9448	5.73%
2023-01-20	0	2.270	2.190	2.270	2.260	2.470	510,000	1,181,340	2.3164	1.859	1.794	1.859	1.851	2.023	622,732	1.8970	-3.40%
2023-01-19	0	2.350	2.260	2.350	2.280	2.380	186,000	433,780	2.3322	1.925	1.851	1.925	1.867	1.949	227,114	1.9100	3.52%
2023-01-18	0	2.270	2.260	2.280	2.200	2.390	318,000	718,540	2.2596	1.859	1.851	1.867	1.802	1.957	388,292	1.8505	-2.58%
2023-01-17	0	2.330	2.300	2.340	2.270	2.490	528,000	1,217,120	2.3052	1.908	1.884	1.916	1.859	2.039	644,711	1.8879	0.00%
2023-01-16	0	2.330	2.330	2.410	2.300	2.480	770,000	1,808,920	2.3492	1.908	1.908	1.974	1.884	2.031	940,204	1.9240	1.30%
2023-01-13	0	2.300	2.270	2.400	2.250	2.370	376,000	865,860	2.3028	1.884	1.859	1.966	1.843	1.941	459,112	1.8859	0.00%
2023-01-12	0	2.300	2.300	2.330	2.300	2.500	704,000	1,659,140	2.3567	1.884	1.884	1.908	1.884	2.047	859,615	1.9301	-4.17%
2023-01-11	0	2.400	2.270	2.400	2.370	2.500	554,000	1,343,120	2.4244	1.966	1.859	1.966	1.941	2.047	676,458	1.9855	1.27%
2023-01-10	0	2.370	2.300	2.370	2.280	2.420	396,000	934,680	2.3603	1.941	1.884	1.941	1.867	1.982	483,533	1.9330	3.49%
2023-01-09	0	2.290	2.220	2.290	2.210	2.440	778,000	1,748,060	2.2469	1.875	1.818	1.875	1.810	1.998	949,972	1.8401	1.78%
2023-01-06	0	2.250	2.200	2.250	2.170	2.310	548,000	1,222,600	2.2310	1.843	1.802	1.843	1.777	1.892	669,132	1.8271	-4.26%
2023-01-05	0	2.350	2.300	2.360	2.300	2.440	542,000	1,284,480	2.3699	1.925	1.884	1.933	1.884	1.998	661,806	1.9409	-2.89%
2023-01-04	0	2.420	2.400	2.450	2.270	2.550	804,925	1,919,341	2.3845	1.982	1.966	2.006	1.859	2.088	982,849	1.9528	-0.82%
2023-01-03	0	2.440	2.430	2.440	2.300	2.480	860,000	2,080,040	2.4187	1.998	1.990	1.998	1.884	2.031	1,050,098	1.9808	5.17%
2022-12-30	0	2.320	2.300	2.320	2.140	2.360	950,000	2,133,260	2.2455	1.900	1.884	1.900	1.753	1.933	1,159,991	1.8390	5.94%
2022-12-29	0	2.190	2.170	2.190	2.150	2.290	320,000	700,520	2.1891	1.794	1.777	1.794	1.761	1.875	390,734	1.7928	-4.37%
2022-12-28	0	2.290	2.280	2.290	2.100	2.370	900,000	2,045,900	2.2732	1.875	1.867	1.875	1.720	1.941	1,098,939	1.8617	8.53%
2022-12-23	0	2.110	2.060	2.110	1.990	2.220	812,000	1,700,120	2.0937	1.728	1.687	1.728	1.630	1.818	991,487	1.7147	2.93%
2022-12-22	0	2.050	2.080	2.100	1.910	2.120	452,000	884,200	1.9562	1.679	1.703	1.720	1.564	1.736	551,912	1.6021	5.67%
2022-12-21	0	1.940	1.890	1.930	1.890	1.940	1,390,000	2,655,500	1.9104	1.589	1.548	1.581	1.548	1.589	1,697,251	1.5646	1.04%
2022-12-20	0	1.920	1.880	1.920	1.890	1.930	326,000	626,260	1.9210	1.572	1.540	1.572	1.548	1.581	398,060	1.5733	0.00%
2022-12-19	0	1.920	1.910	1.920	1.910	1.990	184,000	358,540	1.9486	1.572	1.564	1.572	1.564	1.630	224,672	1.5958	1.05%
2022-12-16	0	1.900	1.890	1.900	1.890	1.960	158,000	305,100	1.9310	1.556	1.548	1.556	1.548	1.605	192,925	1.5814	-1.04%
2022-12-15	0	1.920	1.900	1.920	1.880	1.990	532,000	1,014,160	1.9063	1.572	1.556	1.572	1.540	1.630	649,595	1.5612	1.05%
2022-12-14	0	1.900	1.880	1.900	1.880	1.900	562,000	1,059,100	1.8845	1.556	1.540	1.556	1.540	1.556	686,227	1.5434	2.15%
2022-12-13	0	1.860	1.860	1.880	1.860	1.900	780,000	1,460,800	1.8728	1.523	1.523	1.540	1.523	1.556	952,414	1.5338	-0.53%
2022-12-12	0	1.870	1.860	1.870	1.860	2.000	478,000	896,560	1.8756	1.531	1.523	1.531	1.523	1.638	583,659	1.5361	-1.58%
2022-12-09	0	1.900	1.880	1.900	1.880	1.920	318,000	601,960	1.8930	1.556	1.540	1.556	1.540	1.572	388,292	1.5503	0.00%
2022-12-08	0	1.900	1.880	1.900	1.880	1.900	402,000	763,640	1.8996	1.556	1.540	1.556	1.540	1.556	490,860	1.5557	-1.55%
2022-12-07	0	1.930	1.900	1.940	1.860	1.940	726,000	1,373,120	1.8913	1.581	1.556	1.589	1.523	1.589	886,478	1.5490	3.76%
2022-12-06	0	1.860	1.850	1.860	1.850	1.950	1,378,000	2,575,160	1.8688	1.523	1.515	1.523	1.515	1.597	1,682,598	1.5305	-1.59%
2022-12-05	0	1.890	1.850	1.890	1.850	1.900	262,000	490,820	1.8734	1.548	1.515	1.548	1.515	1.556	319,913	1.5342	0.00%
2022-12-02	0	1.890	1.860	1.890	1.840	1.890	726,000	1,344,000	1.8512	1.548	1.523	1.548	1.507	1.548	886,478	1.5161	-3.08%
2022-12-01	0	1.950	1.880	1.950	1.870	1.980	564,000	1,067,140	1.8921	1.597	1.540	1.597	1.531	1.622	688,669	1.5496	5.41%
2022-11-30	0	1.850	1.820	1.850	1.830	1.920	752,000	1,402,600	1.8652	1.515	1.491	1.515	1.499	1.572	918,225	1.5275	-1.60%
2022-11-29	0	1.880	1.850	1.900	1.850	1.920	142,000	267,780	1.8858	1.540	1.515	1.556	1.515	1.572	173,388	1.5444	2.17%
2022-11-28	0	1.840	1.840	1.850	1.840	1.940	658,000	1,233,340	1.8744	1.507	1.507	1.515	1.507	1.589	803,447	1.5351	-5.15%
2022-11-25	0	1.940	1.860	1.940	1.860	1.980	372,000	706,980	1.9005	1.589	1.523	1.589	1.523	1.622	454,228	1.5564	3.19%
2022-11-24	0	1.880	1.880	1.900	1.880	1.910	400,000	759,700	1.8993	1.540	1.540	1.556	1.540	1.564	488,417	1.5554	-3.59%
2022-11-23	0	1.950	1.960	1.970	1.870	2.000	480,000	906,440	1.8884	1.597	1.605	1.613	1.531	1.638	586,101	1.5466	3.17%
2022-11-22	0	1.890	1.820	1.900	1.830	1.900	324,000	615,020	1.8982	1.548	1.491	1.556	1.499	1.556	395,618	1.5546	0.00%
2022-11-21	0	1.890	1.850	1.900	1.850	1.940	114,000	215,100	1.8868	1.548	1.515	1.556	1.515	1.589	139,199	1.5453	-1.56%
2022-11-18	0	1.920	1.850	1.920	1.840	1.940	124,000	236,920	1.9106	1.572	1.515	1.572	1.507	1.589	151,409	1.5648	1.05%
2022-11-17	0	1.900	1.880	1.900	1.900	2.060	246,000	480,560	1.9535	1.556	1.540	1.556	1.556	1.687	300,377	1.5999	-5.00%
2022-11-16	0	2.000	1.940	2.000	1.900	2.010	664,000	1,297,800	1.9545	1.638	1.589	1.638	1.556	1.646	810,773	1.6007	-2.44%
2022-11-15	0	2.050	2.000	2.050	1.980	2.060	370,000	743,840	2.0104	1.679	1.638	1.679	1.622	1.687	451,786	1.6464	1.49%
2022-11-14	0	2.020	2.000	2.020	1.980	2.070	510,000	1,030,240	2.0201	1.654	1.638	1.654	1.622	1.695	622,732	1.6544	-2.88%
2022-11-11	0	2.080	2.040	2.080	1.920	2.100	422,000	852,220	2.0195	1.703	1.671	1.703	1.572	1.720	515,280	1.6539	6.67%
2022-11-10	0	1.950	1.910	1.950	1.880	1.980	574,000	1,101,760	1.9194	1.597	1.564	1.597	1.540	1.622	700,879	1.5720	2.63%
2022-11-09	0	1.900	1.860	1.900	1.880	2.000	672,000	1,288,280	1.9171	1.556	1.523	1.556	1.540	1.638	820,541	1.5700	-2.06%
2022-11-08	0	1.940	1.890	1.940	1.900	2.000	348,000	675,180	1.9402	1.589	1.548	1.589	1.556	1.638	424,923	1.5889	-1.02%
2022-11-07	0	1.960	1.880	1.960	1.920	2.050	358,000	704,240	1.9672	1.605	1.540	1.605	1.572	1.679	437,134	1.6110	3.16%
2022-11-04	0	1.900	1.900	1.950	1.840	2.060	666,000	1,275,260	1.9148	1.556	1.556	1.597	1.507	1.687	813,215	1.5682	2.15%
2022-11-03	0	1.860	1.840	1.860	1.800	1.920	168,000	309,280	1.8410	1.523	1.507	1.523	1.474	1.572	205,135	1.5077	0.54%
2022-11-02	0	1.850	1.850	1.920	1.840	1.950	280,000	516,480	1.8446	1.515	1.515	1.572	1.507	1.597	341,892	1.5107	1.09%
2022-11-01	0	1.830	1.820	1.870	1.780	1.870	66,000	120,960	1.8327	1.499	1.491	1.531	1.458	1.531	80,589	1.5010	1.10%
2022-10-31	0	1.810	1.810	1.860	1.810	1.900	220,000	407,780	1.8535	1.482	1.482	1.523	1.482	1.556	268,630	1.5180	-4.23%
2022-10-28	0	1.890	1.830	1.890	1.810	1.970	538,000	1,025,200	1.9056	1.548	1.499	1.548	1.482	1.613	656,921	1.5606	-2.07%
2022-10-27	0	1.930	1.900	1.930	1.900	1.930	367,134	704,029	1.9176	1.581	1.556	1.581	1.556	1.581	448,287	1.5705	-0.52%
2022-10-26	0	1.940	1.900	1.950	1.900	1.980	156,000	300,360	1.9254	1.589	1.556	1.597	1.556	1.622	190,483	1.5768	-0.51%
2022-10-25	0	1.950	1.900	1.950	1.880	1.970	312,000	597,640	1.9155	1.597	1.556	1.597	1.540	1.613	380,966	1.5688	2.09%
2022-10-24	0	1.910	1.800	1.970	1.840	1.910	20,000	37,960	1.8980	1.564	1.474	1.613	1.507	1.564	24,421	1.5544	0.00%
2022-10-21	0	1.910	1.900	1.960	1.900	1.960	40,000	77,780	1.9445	1.564	1.556	1.605	1.556	1.605	48,842	1.5925	-1.55%
2022-10-20	0	1.940	1.900	1.940	1.860	1.960	369,280	702,629	1.9027	1.589	1.556	1.589	1.523	1.605	450,907	1.5583	0.52%
2022-10-19	0	1.930	1.900	1.930	1.900	1.930	344,000	654,380	1.9023	1.581	1.556	1.581	1.556	1.581	420,039	1.5579	2.12%
2022-10-18	0	1.890	1.890	1.900	1.900	1.910	342,000	650,060	1.9008	1.548	1.548	1.556	1.556	1.564	417,597	1.5567	-2.58%
2022-10-17	0	1.940	1.840	1.950	1.850	1.940	40,000	75,080	1.8770	1.589	1.507	1.597	1.515	1.589	48,842	1.5372	3.19%
2022-10-14	0	1.880	1.810	1.880	1.830	1.900	571,596	1,057,984	1.8509	1.540	1.482	1.540	1.499	1.556	697,944	1.5159	2.73%
2022-10-13	0	1.830	1.770	1.840	1.770	1.850	96,000	174,600	1.8188	1.499	1.450	1.507	1.450	1.515	117,220	1.4895	-0.54%
2022-10-12	0	1.840	1.780	1.830	1.780	1.880	140,000	256,940	1.8353	1.507	1.458	1.499	1.458	1.540	170,946	1.5030	-1.08%
2022-10-11	0	1.860	1.800	1.850	1.810	1.860	10,000	18,500	1.8500	1.523	1.474	1.515	1.482	1.523	12,210	1.5151	0.00%
2022-10-10	0	1.860	1.800	1.860	1.790	1.860	100,000	185,260	1.8526	1.523	1.474	1.523	1.466	1.523	122,104	1.5172	-1.59%
2022-10-07	0	1.890	1.850	1.880	1.820	1.940	140,000	260,440	1.8603	1.548	1.515	1.540	1.491	1.589	170,946	1.5235	-2.58%
2022-10-06	0	1.940	1.860	1.940	1.850	1.950	286,000	535,440	1.8722	1.589	1.523	1.589	1.515	1.597	349,218	1.5333	0.00%
2022-10-05	0	1.940	1.870	1.940	1.850	1.960	318,000	597,560	1.8791	1.589	1.531	1.589	1.515	1.605	388,292	1.5389	4.30%
2022-10-03	0	1.860	1.850	1.920	1.780	1.950	64,000	118,440	1.8506	1.523	1.515	1.572	1.458	1.597	78,147	1.5156	-2.62%
2022-09-30	0	1.910	1.820	1.910	1.800	1.910	54,000	100,560	1.8622	1.564	1.491	1.564	1.474	1.564	65,936	1.5251	2.69%
2022-09-29	0	1.860	1.820	1.860	1.680	1.900	390,000	677,380	1.7369	1.523	1.491	1.523	1.376	1.556	476,207	1.4224	9.41%
2022-09-28	0	1.700	1.700	1.780	1.700	1.850	286,000	519,260	1.8156	1.392	1.392	1.458	1.392	1.515	349,218	1.4869	-7.10%
2022-09-27	0	1.830	1.720	1.830	1.780	1.890	160,000	290,300	1.8144	1.499	1.409	1.499	1.458	1.548	195,367	1.4859	-2.66%
2022-09-26	0	1.880	1.820	1.880	1.810	1.980	92,000	170,340	1.8515	1.540	1.491	1.540	1.482	1.622	112,336	1.5163	0.00%
2022-09-23	0	1.880	1.860	1.870	1.860	1.920	14,000	26,560	1.8971	1.540	1.523	1.531	1.523	1.572	17,095	1.5537	-1.57%
2022-09-22	0	1.910	1.870	1.910	1.870	1.920	340,000	650,960	1.9146	1.564	1.531	1.564	1.531	1.572	415,155	1.5680	0.53%
2022-09-21	0	1.900	1.830	1.910	1.850	1.900	304,000	577,260	1.8989	1.556	1.499	1.564	1.515	1.556	371,197	1.5551	0.00%
2022-09-20	0	1.900	1.810	1.900	1.800	1.920	214,000	396,500	1.8528	1.556	1.482	1.556	1.474	1.572	261,303	1.5174	0.00%
2022-09-19	0	1.900	1.730	1.910	1.850	1.930	86,000	161,680	1.8800	1.556	1.417	1.564	1.515	1.581	105,010	1.5397	-1.55%
2022-09-16	0	1.930	1.850	1.930	-	-	0	0	-	1.581	1.515	1.581	-	-	0	-	0.00%
2022-09-15	0	1.930	1.860	1.930	1.920	1.940	270,000	523,320	1.9382	1.581	1.523	1.581	1.572	1.589	329,682	1.5873	-0.52%
2022-09-14	0	1.940	1.900	1.940	1.910	1.940	250,000	480,660	1.9226	1.589	1.556	1.589	1.564	1.589	305,261	1.5746	1.57%
2022-09-13	0	1.910	1.830	1.940	1.820	1.950	176,000	330,060	1.8753	1.564	1.499	1.589	1.491	1.597	214,904	1.5359	-0.52%
2022-09-09	0	1.920	1.910	1.950	1.920	1.950	294,000	572,540	1.9474	1.572	1.564	1.597	1.572	1.597	358,987	1.5949	-0.00%
2022-09-08	0	1.960	1.910	1.960	1.910	1.960	266,000	516,640	1.9423	1.572	1.532	1.572	1.532	1.572	331,564	1.5582	0.51%
2022-09-07	0	1.950	1.900	1.950	1.840	1.960	536,000	1,030,660	1.9229	1.564	1.524	1.564	1.476	1.572	668,114	1.5426	6.56%
2022-09-06	0	1.830	1.830	1.860	1.830	1.970	356,000	685,400	1.9253	1.468	1.468	1.492	1.468	1.580	443,748	1.5446	-4.69%
2022-09-05	0	1.920	1.900	1.960	1.920	1.960	426,000	831,980	1.9530	1.540	1.524	1.572	1.540	1.572	531,001	1.5668	-1.54%
2022-09-02	0	1.950	1.830	1.960	1.910	1.970	250,000	488,680	1.9547	1.564	1.468	1.572	1.532	1.580	311,621	1.5682	-0.51%
2022-09-01	0	1.960	1.860	1.960	1.890	1.970	28,000	53,660	1.9164	1.572	1.492	1.572	1.516	1.580	34,901	1.5375	0.00%
2022-08-31	0	1.960	1.860	1.960	1.930	1.980	40,375	77,993	1.9317	1.572	1.492	1.572	1.548	1.588	50,327	1.5497	0.00%
2022-08-30	0	1.960	1.860	1.960	1.960	1.980	8,000	15,720	1.9650	1.572	1.492	1.572	1.572	1.588	9,972	1.5764	0.00%
2022-08-29	0	1.960	1.910	1.960	1.910	1.980	46,000	90,180	1.9604	1.572	1.532	1.572	1.532	1.588	57,338	1.5728	0.51%
2022-08-26	0	1.950	1.910	1.950	1.880	1.960	186,000	361,380	1.9429	1.564	1.532	1.564	1.508	1.572	231,846	1.5587	2.09%
2022-08-25	0	1.910	1.850	1.900	1.830	1.970	68,000	125,900	1.8515	1.532	1.484	1.524	1.468	1.580	84,761	1.4854	-1.04%
2022-08-24	0	1.930	1.800	1.930	1.930	1.930	2,000	3,860	1.9300	1.548	1.444	1.548	1.548	1.548	2,493	1.5484	0.00%
2022-08-23	0	1.930	1.850	1.920	1.880	1.930	38,000	71,920	1.8926	1.548	1.484	1.540	1.508	1.548	47,366	1.5184	0.52%
2022-08-22	0	1.920	1.850	1.920	1.850	1.930	14,000	26,840	1.9171	1.540	1.484	1.540	1.484	1.548	17,451	1.5380	1.05%
2022-08-19	0	1.900	1.880	1.900	1.880	1.940	30,000	57,440	1.9147	1.524	1.508	1.524	1.508	1.556	37,394	1.5361	0.53%
2022-08-18	0	1.890	1.800	1.820	1.890	1.890	36,000	68,040	1.8900	1.516	1.444	1.460	1.516	1.516	44,873	1.5163	-1.05%
2022-08-17	0	1.910	1.800	1.900	1.840	1.930	20,000	37,540	1.8770	1.532	1.444	1.524	1.476	1.548	24,930	1.5058	-1.04%
2022-08-16	0	1.930	1.800	1.930	1.930	1.950	16,000	31,140	1.9463	1.548	1.444	1.548	1.548	1.564	19,944	1.5614	1.58%
2022-08-15	0	1.900	1.850	1.900	1.870	1.900	6,000	11,340	1.8900	1.524	1.484	1.524	1.500	1.524	7,479	1.5163	3.83%
2022-08-12	0	1.830	1.770	1.860	1.800	1.860	62,000	112,800	1.8194	1.468	1.420	1.492	1.444	1.492	77,282	1.4596	-2.14%
2022-08-11	0	1.870	1.820	1.870	1.870	1.870	20,000	37,400	1.8700	1.500	1.460	1.500	1.500	1.500	24,930	1.5002	0.00%
2022-08-10	0	1.870	1.800	1.870	1.770	1.870	76,000	140,820	1.8529	1.500	1.444	1.500	1.420	1.500	94,733	1.4865	0.00%
2022-08-09	0	1.870	1.800	1.870	1.860	1.880	36,000	67,320	1.8700	1.500	1.444	1.500	1.492	1.508	44,873	1.5002	0.00%
2022-08-08	0	1.870	1.700	1.870	1.820	1.900	156,000	290,840	1.8644	1.500	1.364	1.500	1.460	1.524	194,451	1.4957	-0.53%
2022-08-05	0	1.880	1.820	1.900	1.820	1.950	102,000	190,900	1.8716	1.508	1.460	1.524	1.460	1.564	127,141	1.5015	-1.05%
2022-08-04	0	1.900	1.760	1.900	1.890	1.900	16,000	30,320	1.8950	1.524	1.412	1.524	1.516	1.524	19,944	1.5203	0.53%
2022-08-03	0	1.890	1.800	1.890	1.850	1.890	40,000	74,500	1.8625	1.516	1.444	1.516	1.484	1.516	49,859	1.4942	1.07%
2022-08-02	0	1.870	1.700	1.880	1.730	1.900	80,000	146,920	1.8365	1.500	1.364	1.508	1.388	1.524	99,719	1.4733	-0.53%
2022-08-01	0	1.880	1.820	1.880	1.800	1.930	48,000	88,340	1.8404	1.508	1.460	1.508	1.444	1.548	59,831	1.4765	-2.08%
2022-07-29	0	1.920	1.860	1.930	1.880	1.990	214,000	410,160	1.9166	1.540	1.492	1.548	1.508	1.596	266,747	1.5376	0.00%
2022-07-28	0	1.920	1.880	1.920	1.900	1.920	50,000	95,620	1.9124	1.540	1.508	1.540	1.524	1.540	62,324	1.5342	1.05%
2022-07-27	0	1.900	1.880	1.900	1.880	1.950	98,000	187,740	1.9157	1.524	1.508	1.524	1.508	1.564	122,155	1.5369	-2.56%
2022-07-26	0	1.950	1.930	1.950	1.900	1.980	254,000	492,940	1.9407	1.564	1.548	1.564	1.524	1.588	316,606	1.5569	0.52%
2022-07-25	0	1.940	1.900	1.940	1.900	1.940	350,000	672,580	1.9217	1.556	1.524	1.556	1.524	1.556	436,269	1.5417	2.65%
2022-07-22	0	1.890	1.870	1.900	1.860	1.900	376,000	707,260	1.8810	1.516	1.500	1.524	1.492	1.524	468,677	1.5091	1.07%
2022-07-21	0	1.870	1.850	1.890	1.870	1.900	436,000	827,320	1.8975	1.500	1.484	1.516	1.500	1.524	543,466	1.5223	-1.58%
2022-07-20	0	1.900	1.840	1.900	1.860	1.910	668,000	1,265,980	1.8952	1.524	1.476	1.524	1.492	1.532	832,650	1.5204	0.00%
2022-07-19	0	1.900	1.870	1.900	1.870	1.900	464,000	872,120	1.8796	1.524	1.500	1.524	1.500	1.524	578,368	1.5079	0.00%
2022-07-18	0	1.900	1.850	1.900	1.860	1.900	508,000	952,520	1.8750	1.524	1.484	1.524	1.492	1.524	633,213	1.5043	1.60%
2022-07-15	0	1.870	1.830	1.870	1.840	1.900	72,000	135,280	1.8789	1.500	1.468	1.500	1.476	1.524	89,747	1.5074	-0.53%
2022-07-14	0	1.880	1.810	1.880	1.830	1.920	326,000	613,520	1.8820	1.508	1.452	1.508	1.468	1.540	406,353	1.5098	0.53%
2022-07-13	0	1.870	1.840	1.880	1.830	1.890	640,000	1,180,980	1.8453	1.500	1.476	1.508	1.468	1.516	797,749	1.4804	2.19%
2022-07-12	0	1.830	1.810	1.830	1.800	1.850	454,000	819,800	1.8057	1.468	1.452	1.468	1.444	1.484	565,903	1.4487	1.67%
2022-07-11	0	1.800	1.800	1.830	1.800	1.830	42,000	76,020	1.8100	1.444	1.444	1.468	1.444	1.468	52,352	1.4521	-1.10%
2022-07-08	0	1.820	1.790	1.820	1.790	1.830	280,000	509,000	1.8179	1.460	1.436	1.460	1.436	1.468	349,015	1.4584	1.68%
2022-07-07	0	1.790	1.720	1.800	1.790	1.790	28,000	50,120	1.7900	1.436	1.380	1.444	1.436	1.436	34,901	1.4360	-1.10%
2022-07-06	0	1.810	1.750	1.820	1.780	1.830	432,000	787,720	1.8234	1.452	1.404	1.460	1.428	1.468	538,480	1.4629	-0.55%
2022-07-05	0	1.820	1.750	1.830	1.770	1.840	358,000	656,240	1.8331	1.460	1.404	1.468	1.420	1.476	446,241	1.4706	-1.09%
2022-07-04	0	1.840	1.780	1.840	1.780	1.850	210,000	385,060	1.8336	1.476	1.428	1.476	1.428	1.484	261,761	1.4710	2.79%
2022-06-30	0	1.790	1.760	1.790	1.760	1.790	255,134	452,027	1.7717	1.436	1.412	1.436	1.412	1.436	318,020	1.4214	1.70%
2022-06-29	0	1.760	1.760	1.790	1.760	1.800	442,000	790,080	1.7875	1.412	1.412	1.436	1.412	1.444	550,945	1.4340	-0.56%
2022-06-28	0	1.770	1.770	1.800	1.720	1.810	527,134	942,076	1.7872	1.420	1.420	1.444	1.380	1.452	657,063	1.4338	-1.67%
2022-06-27	0	1.800	1.720	1.810	1.790	1.820	304,000	547,040	1.7995	1.444	1.380	1.452	1.436	1.460	378,931	1.4436	2.27%
2022-06-24	0	1.760	1.730	1.760	1.730	1.780	348,000	615,160	1.7677	1.412	1.388	1.412	1.388	1.428	433,776	1.4182	-0.56%
2022-06-23	0	1.770	1.740	1.770	1.750	1.780	238,000	420,140	1.7653	1.420	1.396	1.420	1.404	1.428	296,663	1.4162	1.14%
2022-06-22	0	1.750	1.700	1.750	1.740	1.790	326,000	576,700	1.7690	1.404	1.364	1.404	1.396	1.436	406,353	1.4192	1.16%
2022-06-21	0	1.730	1.700	1.730	1.730	1.750	310,000	541,220	1.7459	1.388	1.364	1.388	1.388	1.404	386,409	1.4006	0.58%
2022-06-20	0	1.720	1.720	1.750	1.720	1.770	454,000	795,360	1.7519	1.380	1.380	1.404	1.380	1.420	565,903	1.4055	-1.71%
2022-06-17	0	1.750	1.710	1.750	1.620	1.750	286,000	488,600	1.7084	1.404	1.372	1.404	1.300	1.404	356,494	1.3706	0.00%
2022-06-16	0	1.750	1.680	1.750	1.720	1.800	440,000	777,060	1.7660	1.404	1.348	1.404	1.380	1.444	548,452	1.4168	4.17%
2022-06-15	0	1.680	1.660	1.690	1.650	1.720	362,000	611,980	1.6906	1.348	1.332	1.356	1.324	1.380	451,227	1.3563	-0.59%
2022-06-14	0	1.690	1.670	1.700	1.680	1.710	322,000	546,280	1.6965	1.356	1.340	1.364	1.348	1.372	401,367	1.3610	-2.31%
2022-06-13	0	1.730	1.670	1.740	1.630	1.750	334,000	561,180	1.6802	1.388	1.340	1.396	1.308	1.404	416,325	1.3479	1.17%
2022-06-10	0	1.710	1.670	1.720	1.610	1.720	730,000	1,215,180	1.6646	1.372	1.340	1.380	1.292	1.380	909,932	1.3355	4.91%
2022-06-09	0	1.630	1.590	1.650	1.610	1.680	502,680	826,540	1.6443	1.308	1.276	1.324	1.292	1.348	626,582	1.3191	2.52%
2022-06-08	0	1.590	1.580	1.590	1.590	1.680	68,000	111,380	1.6379	1.276	1.268	1.276	1.276	1.348	84,761	1.3141	-0.62%
2022-06-07	0	1.600	1.550	1.610	1.550	1.620	333,509	532,073	1.5954	1.284	1.243	1.292	1.243	1.300	415,713	1.2799	1.27%
2022-06-06	0	1.580	1.550	1.600	1.580	1.640	88,000	140,920	1.6014	1.268	1.243	1.284	1.268	1.316	109,690	1.2847	-3.66%
2022-06-02	0	1.640	1.570	1.640	1.550	1.680	624,000	998,220	1.5997	1.316	1.260	1.316	1.243	1.348	777,805	1.2834	5.81%
2022-06-01	0	1.550	1.490	1.550	1.570	1.570	8,000	12,560	1.5700	1.243	1.195	1.243	1.260	1.260	9,972	1.2595	1.97%
2022-05-31	0	1.520	1.480	1.520	1.450	1.520	286,000	430,460	1.5051	1.219	1.187	1.219	1.163	1.219	356,494	1.2075	4.83%
2022-05-30	0	1.530	1.500	1.540	1.480	1.530	136,000	203,520	1.4965	1.163	1.140	1.171	1.125	1.163	178,874	1.1378	-3.16%
2022-05-27	0	1.580	1.530	1.600	1.580	1.650	370,000	595,600	1.6097	1.201	1.163	1.216	1.201	1.255	486,644	1.2239	1.28%
2022-05-26	0	1.560	1.520	1.560	1.560	1.570	254,000	396,260	1.5601	1.186	1.156	1.186	1.186	1.194	334,074	1.1861	0.00%
2022-05-25	0	1.560	1.490	1.570	1.500	1.570	64,000	98,400	1.5375	1.186	1.133	1.194	1.140	1.194	84,176	1.1690	-1.27%
2022-05-24	0	1.580	1.470	1.580	1.460	1.600	830,000	1,299,100	1.5652	1.201	1.118	1.201	1.110	1.216	1,091,660	1.1900	-1.25%
2022-05-23	0	1.600	1.490	1.600	1.600	1.600	10,000	16,000	1.6000	1.216	1.133	1.216	1.216	1.216	13,153	1.2165	0.63%
2022-05-20	0	1.590	1.460	1.590	1.600	1.600	6,000	9,600	1.6000	1.209	1.110	1.209	1.216	1.216	7,892	1.2165	-0.62%
2022-05-19	0	1.600	1.530	1.600	1.580	1.600	364,000	575,560	1.5812	1.216	1.163	1.216	1.201	1.216	478,752	1.2022	1.27%
2022-05-18	0	1.580	1.540	1.580	1.560	1.580	254,000	400,640	1.5773	1.201	1.171	1.201	1.186	1.201	334,074	1.1993	1.28%
2022-05-17	0	1.560	1.520	1.560	1.520	1.600	180,000	278,520	1.5473	1.186	1.156	1.186	1.156	1.216	236,746	1.1765	2.63%
2022-05-16	0	1.520	1.440	1.520	1.500	1.530	54,000	81,100	1.5019	1.156	1.095	1.156	1.140	1.163	71,024	1.1419	1.33%
2022-05-13	0	1.500	1.410	1.500	1.480	1.500	280,925	417,602	1.4865	1.140	1.072	1.140	1.125	1.140	369,488	1.1302	0.67%
2022-05-12	0	1.490	1.390	1.490	1.450	1.490	252,000	370,460	1.4701	1.133	1.057	1.133	1.102	1.133	331,444	1.1177	1.36%
2022-05-11	0	1.470	1.390	1.480	-	-	0	0	-	1.118	1.057	1.125	-	-	0	-	0.00%
2022-05-10	0	1.470	1.350	1.470	1.380	1.480	653,763	951,780	1.4558	1.118	1.026	1.118	1.049	1.125	859,864	1.1069	0.00%
2022-05-06	0	1.470	1.400	1.470	1.400	1.480	160,000	230,700	1.4419	1.118	1.064	1.118	1.064	1.125	210,441	1.0963	2.08%
2022-05-05	0	1.440	1.310	1.420	1.300	1.450	230,000	303,900	1.3213	1.095	0.996	1.080	0.988	1.102	302,508	1.0046	7.46%
2022-05-04	0	1.340	1.320	1.400	-	-	0	0	-	1.019	1.004	1.064	-	-	0	-	0.00%
2022-05-03	0	1.340	1.300	1.400	-	-	0	0	-	1.019	0.988	1.064	-	-	0	-	0.00%
2022-04-29	0	1.340	1.330	1.390	1.300	1.320	200,000	261,440	1.3072	1.019	1.011	1.057	0.988	1.004	263,051	0.9939	0.00%
2022-04-28	0	1.340	1.300	1.380	-	-	0	0	-	1.019	0.988	1.049	-	-	0	-	-2.19%
2022-04-27	0	1.370	1.370	1.390	1.350	1.390	690,000	937,420	1.3586	1.042	1.042	1.057	1.026	1.057	907,525	1.0329	-7.43%
2022-04-26	0	1.480	1.400	1.480	1.430	1.520	8,000	11,800	1.4750	1.125	1.064	1.125	1.087	1.156	10,522	1.1215	6.47%
2022-04-25	0	1.390	1.370	1.410	1.400	1.430	10,000	14,080	1.4080	1.057	1.042	1.072	1.064	1.087	13,153	1.0705	-4.14%
2022-04-22	0	1.450	1.410	1.430	1.400	1.500	54,000	75,920	1.4059	1.102	1.072	1.087	1.064	1.140	71,024	1.0689	2.84%
2022-04-21	0	1.410	1.410	1.420	1.400	1.410	8,000	11,220	1.4025	1.072	1.072	1.080	1.064	1.072	10,522	1.0663	0.00%
2022-04-20	0	1.410	1.410	1.430	1.410	1.430	184,000	261,220	1.4197	1.072	1.072	1.087	1.072	1.087	242,007	1.0794	-0.70%
2022-04-19	0	1.420	1.420	1.450	1.420	1.480	84,000	119,520	1.4229	1.080	1.080	1.102	1.080	1.125	110,481	1.0818	-1.39%
2022-04-14	0	1.440	1.420	1.450	1.380	1.520	341,596	493,742	1.4454	1.095	1.080	1.102	1.049	1.156	449,285	1.0989	0.70%
2022-04-13	0	1.430	1.400	1.450	1.400	1.430	178,000	252,600	1.4191	1.087	1.064	1.102	1.064	1.087	234,115	1.0790	0.70%
2022-04-12	0	1.420	1.410	1.430	1.400	1.440	90,000	126,940	1.4104	1.080	1.072	1.087	1.064	1.095	118,373	1.0724	-2.74%
2022-04-11	0	1.460	1.410	1.460	1.400	1.460	90,000	126,740	1.4082	1.110	1.072	1.110	1.064	1.110	118,373	1.0707	0.69%
2022-04-08	0	1.450	1.420	1.450	1.410	1.500	810,000	1,174,320	1.4498	1.102	1.080	1.102	1.072	1.140	1,065,355	1.1023	-2.68%
2022-04-07	0	1.490	1.410	1.490	-	-	0	0	-	1.133	1.072	1.133	-	-	0	-	0.00%
2022-04-06	0	1.490	1.430	1.480	1.410	1.500	648,000	931,360	1.4373	1.133	1.087	1.125	1.072	1.140	852,284	1.0928	7.97%
2022-04-04	0	1.380	1.380	1.410	1.370	1.390	344,000	474,020	1.3780	1.049	1.049	1.072	1.042	1.057	452,447	1.0477	0.73%
2022-04-01	0	1.370	1.310	1.370	1.300	1.460	620,000	843,620	1.3607	1.042	0.996	1.042	0.988	1.110	815,457	1.0345	1.48%
2022-03-31	0	1.350	1.290	1.350	1.300	1.360	132,000	171,720	1.3009	1.026	0.981	1.026	0.988	1.034	173,613	0.9891	2.27%
2022-03-30	0	1.320	1.290	1.320	1.280	1.390	504,000	658,940	1.3074	1.004	0.981	1.004	0.973	1.057	662,888	0.9940	-5.04%
2022-03-29	0	1.390	1.290	1.390	1.420	1.420	2,000	2,840	1.4200	1.057	0.981	1.057	1.080	1.080	2,631	1.0796	2.21%
2022-03-28	0	1.360	1.320	1.360	1.300	1.460	60,000	81,360	1.3560	1.034	1.004	1.034	0.988	1.110	78,915	1.0310	7.09%
2022-03-25	0	1.270	1.270	1.300	1.270	1.300	46,000	59,620	1.2961	0.966	0.966	0.988	0.966	0.988	60,502	0.9854	-2.31%
2022-03-24	0	1.300	1.280	1.340	1.270	1.300	26,000	33,620	1.2931	0.988	0.973	1.019	0.966	0.988	34,197	0.9831	0.00%
2022-03-23	0	1.300	1.240	1.300	1.300	1.340	38,000	50,300	1.3237	0.988	0.943	0.988	0.988	1.019	49,980	1.0064	4.00%
2022-03-22	0	1.250	1.200	1.300	1.250	1.250	6,000	7,500	1.2500	0.950	0.912	0.988	0.950	0.950	7,892	0.9504	-1.57%
2022-03-21	0	1.270	1.230	1.300	-	-	0	0	-	0.966	0.935	0.988	-	-	0	-	-1.55%
2022-03-18	0	1.290	1.260	1.310	1.210	1.310	88,000	114,240	1.2982	0.981	0.958	0.996	0.920	0.996	115,742	0.9870	-1.53%
2022-03-17	0	1.310	1.240	1.310	1.320	1.320	12,000	15,840	1.3200	0.996	0.943	0.996	1.004	1.004	15,783	1.0036	3.97%
2022-03-16	0	1.260	1.180	1.260	1.180	1.290	198,000	246,920	1.2471	0.958	0.897	0.958	0.897	0.981	260,420	0.9482	6.78%
2022-03-15	0	1.180	1.120	1.180	1.100	1.260	94,000	109,740	1.1674	0.897	0.852	0.897	0.836	0.958	123,634	0.8876	-3.28%
2022-03-14	0	1.220	1.160	1.220	1.180	1.280	140,000	170,280	1.2163	0.928	0.882	0.928	0.897	0.973	184,135	0.9248	-4.69%
2022-03-11	0	1.280	1.190	1.280	1.280	1.280	2,000	2,560	1.2800	0.973	0.905	0.973	0.973	0.973	2,631	0.9732	0.00%
2022-03-10	0	1.280	1.240	1.330	1.280	1.290	40,000	51,400	1.2850	0.973	0.943	1.011	0.973	0.981	52,610	0.9770	-0.78%
2022-03-09	0	1.290	1.230	1.330	1.220	1.300	118,000	150,300	1.2737	0.981	0.935	1.011	0.928	0.988	155,200	0.9684	0.78%
2022-03-08	0	1.280	1.230	1.290	1.230	1.290	330,000	424,560	1.2865	0.973	0.935	0.981	0.935	0.981	434,034	0.9782	-2.29%
2022-03-07	0	1.310	1.310	1.340	1.300	1.320	362,000	473,160	1.3071	0.996	0.996	1.019	0.988	1.004	476,122	0.9938	-2.96%
2022-03-04	0	1.350	1.320	1.350	1.300	1.410	690,000	931,820	1.3505	1.026	1.004	1.026	0.988	1.072	907,525	1.0268	-4.93%
2022-03-03	0	1.420	1.420	1.500	1.420	1.430	86,000	122,640	1.4260	1.080	1.080	1.140	1.080	1.087	113,112	1.0842	-2.07%
2022-03-02	0	1.450	1.450	1.510	1.410	1.460	98,000	139,940	1.4280	1.102	1.102	1.148	1.072	1.110	128,895	1.0857	-0.68%
2022-03-01	0	1.460	1.460	1.510	1.460	1.470	38,000	55,540	1.4616	1.110	1.110	1.148	1.110	1.118	49,980	1.1113	-4.58%
2022-02-28	0	1.530	1.470	1.530	-	-	0	0	-	1.163	1.118	1.163	-	-	0	-	-2.55%
2022-02-25	0	1.570	1.490	1.580	1.460	1.570	70,000	106,820	1.5260	1.194	1.133	1.201	1.110	1.194	92,068	1.1602	4.67%
2022-02-24	0	1.500	1.460	1.520	1.500	1.500	2,000	3,000	1.5000	1.140	1.110	1.156	1.140	1.140	2,631	1.1405	-2.60%
2022-02-23	0	1.540	1.480	1.540	1.460	1.550	52,000	78,080	1.5015	1.171	1.125	1.171	1.110	1.178	68,393	1.1416	5.48%
2022-02-22	0	1.460	1.440	1.500	1.430	1.460	10,000	14,540	1.4540	1.110	1.095	1.140	1.087	1.110	13,153	1.1055	-3.95%
2022-02-21	0	1.520	1.500	1.560	1.500	1.680	128,000	195,540	1.5277	1.156	1.140	1.186	1.140	1.277	168,352	1.1615	-5.00%
2022-02-18	0	1.600	1.510	1.600	1.560	1.620	16,000	25,200	1.5750	1.216	1.148	1.216	1.186	1.232	21,044	1.1975	2.56%
2022-02-17	0	1.560	1.520	1.580	1.560	1.650	346,000	553,860	1.6008	1.186	1.156	1.201	1.186	1.255	455,078	1.2171	-1.89%
2022-02-16	0	1.590	1.530	1.590	1.560	1.610	94,000	148,520	1.5800	1.209	1.163	1.209	1.186	1.224	123,634	1.2013	1.92%
2022-02-15	0	1.560	1.500	1.560	1.530	1.600	30,000	46,660	1.5553	1.186	1.140	1.186	1.163	1.216	39,458	1.1825	1.30%
2022-02-14	0	1.540	1.480	1.540	1.470	1.540	100,000	151,520	1.5152	1.171	1.125	1.171	1.118	1.171	131,525	1.1520	4.05%
2022-02-11	0	1.480	1.460	1.490	1.480	1.490	36,000	53,340	1.4817	1.125	1.110	1.133	1.125	1.133	47,349	1.1265	-0.67%
2022-02-10	0	1.490	1.480	1.490	-	-	0	0	-	1.133	1.125	1.133	-	-	0	-	0.00%
2022-02-09	0	1.490	1.480	1.500	1.460	1.500	32,000	47,480	1.4838	1.133	1.125	1.140	1.110	1.140	42,088	1.1281	-1.32%
2022-02-08	0	1.510	1.470	1.540	1.540	1.540	12,000	18,480	1.5400	1.148	1.118	1.171	1.171	1.171	15,783	1.1709	-2.58%
2022-02-07	0	1.550	1.470	1.550	1.560	1.560	4,000	6,240	1.5600	1.178	1.118	1.178	1.186	1.186	5,261	1.1861	3.33%
2022-02-04	0	1.500	1.500	1.530	1.460	1.500	78,000	116,600	1.4949	1.140	1.140	1.163	1.110	1.140	102,590	1.1366	-0.66%
2022-01-31	0	1.510	1.450	1.510	-	-	0	0	-	1.148	1.102	1.148	-	-	0	-	-0.66%
2022-01-28	0	1.520	1.450	1.520	1.420	1.520	180,000	260,240	1.4458	1.156	1.102	1.156	1.080	1.156	236,746	1.0992	2.70%
2022-01-27	0	1.480	1.450	1.520	1.480	1.530	56,000	84,600	1.5107	1.125	1.102	1.156	1.125	1.163	73,654	1.1486	-1.33%
2022-01-26	0	1.500	1.500	1.530	1.480	1.540	58,000	87,120	1.5021	1.140	1.140	1.163	1.125	1.171	76,285	1.1420	-1.32%
2022-01-25	0	1.520	1.500	1.560	1.520	1.520	40,000	60,800	1.5200	1.156	1.140	1.186	1.156	1.156	52,610	1.1557	-1.30%
2022-01-24	0	1.540	1.520	1.540	1.490	1.580	134,000	201,980	1.5073	1.171	1.156	1.171	1.133	1.201	176,244	1.1460	0.00%
2022-01-21	0	1.540	1.530	1.600	1.540	1.680	212,000	333,580	1.5735	1.171	1.163	1.216	1.171	1.277	278,834	1.1963	-2.53%
2022-01-20	0	1.580	1.560	1.580	1.540	1.690	666,000	1,081,940	1.6245	1.201	1.186	1.201	1.171	1.285	875,959	1.2351	2.60%
2022-01-19	0	1.540	1.500	1.540	1.490	1.540	44,000	67,400	1.5318	1.171	1.140	1.171	1.133	1.171	57,871	1.1647	1.32%
2022-01-18	0	1.520	1.520	1.540	1.520	1.540	124,000	190,720	1.5381	1.156	1.156	1.171	1.156	1.171	163,091	1.1694	-0.65%
2022-01-17	0	1.530	1.530	1.580	1.520	1.800	1,262,000	2,009,460	1.5923	1.163	1.163	1.201	1.156	1.369	1,659,850	1.2106	-6.13%
2022-01-14	0	1.630	1.600	1.630	1.500	1.630	312,000	493,080	1.5804	1.239	1.216	1.239	1.140	1.239	410,359	1.2016	8.67%
2022-01-13	0	1.500	1.480	1.500	1.500	1.570	132,000	200,100	1.5159	1.140	1.125	1.140	1.140	1.194	173,613	1.1526	-3.85%
2022-01-12	0	1.560	1.500	1.560	1.380	1.580	606,000	914,540	1.5091	1.186	1.140	1.186	1.049	1.201	797,044	1.1474	7.59%
2022-01-11	0	1.450	1.440	1.470	1.450	1.470	90,000	132,100	1.4678	1.102	1.095	1.118	1.102	1.118	118,373	1.1160	-1.36%
2022-01-10	0	1.470	1.430	1.460	1.440	1.580	958,000	1,400,800	1.4622	1.118	1.087	1.110	1.095	1.201	1,260,013	1.1117	1.38%
2022-01-07	0	1.450	1.450	1.500	1.420	1.450	386,000	550,680	1.4266	1.102	1.102	1.140	1.080	1.102	507,688	1.0847	-6.45%
2022-01-06	0	1.550	1.420	1.550	1.420	1.560	78,000	112,740	1.4454	1.178	1.080	1.178	1.080	1.186	102,590	1.0989	9.15%
2022-01-05	0	1.420	1.420	1.500	1.420	1.670	200,000	304,360	1.5218	1.080	1.080	1.140	1.080	1.270	263,051	1.1570	-9.55%
2022-01-04	0	1.570	1.480	1.570	-	-	0	0	-	1.194	1.125	1.194	-	-	0	-	0.00%
2022-01-03	0	1.570	1.440	1.570	-	-	0	0	-	1.194	1.095	1.194	-	-	0	-	0.00%
2021-12-31	0	1.570	1.510	1.570	1.470	1.590	126,000	197,560	1.5679	1.194	1.148	1.194	1.118	1.209	165,722	1.1921	6.08%
2021-12-30	0	1.480	1.440	1.480	1.470	1.670	450,000	690,360	1.5341	1.125	1.095	1.125	1.118	1.270	591,864	1.1664	1.37%
2021-12-29	0	1.460	1.320	1.500	1.460	1.500	16,000	23,600	1.4750	1.110	1.004	1.140	1.110	1.140	21,044	1.1215	-3.31%
2021-12-28	0	1.510	1.370	1.510	1.530	1.530	2,000	3,060	1.5300	1.148	1.042	1.148	1.163	1.163	2,631	1.1633	3.42%
2021-12-24	0	1.460	1.400	1.460	1.370	1.460	74,000	104,340	1.4100	1.110	1.064	1.110	1.042	1.110	97,329	1.0720	4.29%
2021-12-23	0	1.400	1.360	1.430	1.400	1.400	106,000	148,400	1.4000	1.064	1.034	1.087	1.064	1.064	139,417	1.0644	-0.71%
2021-12-22	0	1.410	1.360	1.410	1.400	1.440	422,000	591,440	1.4015	1.072	1.034	1.072	1.064	1.095	555,037	1.0656	-2.08%
2021-12-21	0	1.440	1.410	1.450	1.400	1.440	74,000	105,460	1.4251	1.095	1.072	1.102	1.064	1.095	97,329	1.0835	1.41%
2021-12-20	0	1.420	1.400	1.430	1.420	1.430	196,000	278,540	1.4211	1.080	1.064	1.087	1.080	1.087	257,790	1.0805	-4.70%
2021-12-17	0	1.490	1.430	1.490	1.420	1.490	14,000	20,620	1.4729	1.133	1.087	1.133	1.080	1.133	18,414	1.1198	0.68%
2021-12-16	0	1.480	1.450	1.480	1.440	1.500	132,000	195,180	1.4786	1.125	1.102	1.125	1.095	1.140	173,613	1.1242	-1.33%
2021-12-15	0	1.500	1.480	1.530	1.500	1.510	52,000	78,020	1.5004	1.140	1.125	1.163	1.140	1.148	68,393	1.1408	-3.23%
2021-12-14	0	1.550	1.520	1.560	1.500	1.560	98,000	150,620	1.5369	1.178	1.156	1.186	1.140	1.186	128,895	1.1685	-1.90%
2021-12-13	0	1.580	1.530	1.580	1.520	1.580	96,000	148,200	1.5438	1.201	1.163	1.201	1.156	1.201	126,264	1.1737	0.64%
2021-12-10	0	1.570	1.570	1.600	1.510	1.570	166,000	254,240	1.5316	1.194	1.194	1.216	1.148	1.194	218,332	1.1645	0.00%
2021-12-09	0	1.570	1.540	1.570	1.510	1.590	66,000	103,520	1.5685	1.194	1.171	1.194	1.148	1.209	86,807	1.1925	-1.26%
2021-12-08	0	1.590	1.530	1.590	1.530	1.590	138,000	215,260	1.5599	1.209	1.163	1.209	1.163	1.209	181,505	1.1860	-0.62%
2021-12-07	0	1.600	1.530	1.570	1.600	1.600	2,000	3,200	1.6000	1.216	1.163	1.194	1.216	1.216	2,631	1.2165	0.00%
2021-12-06	0	1.600	1.540	1.640	1.550	1.690	170,000	272,720	1.6042	1.216	1.171	1.247	1.178	1.285	223,593	1.2197	3.90%
2021-12-03	0	1.540	1.540	1.590	1.530	1.580	8,000	12,560	1.5700	1.171	1.171	1.209	1.163	1.201	10,522	1.1937	-2.53%
2021-12-02	0	1.580	1.570	1.580	1.580	1.580	68,000	107,440	1.5800	1.201	1.194	1.201	1.201	1.201	89,437	1.2013	-2.47%
2021-12-01	0	1.620	1.560	1.620	1.620	1.710	40,000	66,200	1.6550	1.232	1.186	1.232	1.232	1.300	52,610	1.2583	0.00%
2021-11-30	0	1.620	1.550	1.620	1.530	1.730	116,000	187,880	1.6197	1.232	1.178	1.232	1.163	1.315	152,569	1.2314	1.89%
2021-11-29	0	1.590	1.500	1.600	1.510	1.600	108,000	165,380	1.5313	1.209	1.140	1.216	1.148	1.216	142,047	1.1643	-0.62%
2021-11-26	0	1.600	1.590	1.600	1.600	1.650	130,000	210,740	1.6211	1.216	1.209	1.216	1.216	1.255	170,983	1.2325	-3.03%
2021-11-25	0	1.650	1.650	1.680	1.640	1.800	942,000	1,623,780	1.7238	1.255	1.255	1.277	1.247	1.369	1,238,969	1.3106	0.00%
2021-11-24	0	1.650	1.650	1.670	1.650	1.680	88,000	146,040	1.6595	1.255	1.255	1.270	1.255	1.277	115,742	1.2618	-1.79%
2021-11-23	0	1.680	1.620	1.680	1.620	1.690	248,000	407,600	1.6435	1.277	1.232	1.277	1.232	1.285	326,183	1.2496	-0.59%
2021-11-22	0	1.690	1.670	1.690	1.600	1.700	176,000	295,040	1.6764	1.285	1.270	1.285	1.216	1.293	231,485	1.2746	3.05%
2021-11-19	0	1.640	1.640	1.660	1.640	1.720	164,000	273,880	1.6700	1.247	1.247	1.262	1.247	1.308	215,702	1.2697	-3.53%
2021-11-18	0	1.700	1.700	1.720	1.610	1.740	1,016,000	1,712,880	1.6859	1.293	1.293	1.308	1.224	1.323	1,336,298	1.2818	1.19%
2021-11-17	0	1.680	1.660	1.670	1.620	1.780	588,000	988,800	1.6816	1.277	1.262	1.270	1.232	1.353	773,369	1.2786	3.70%
2021-11-16	0	1.620	1.610	1.640	1.590	1.650	370,000	602,480	1.6283	1.232	1.224	1.247	1.209	1.255	486,644	1.2380	-1.22%
2021-11-15	0	1.640	1.580	1.650	1.550	1.640	408,000	654,780	1.6049	1.247	1.201	1.255	1.178	1.247	536,623	1.2202	5.13%
2021-11-12	0	1.560	1.560	1.610	1.530	1.580	80,000	124,860	1.5608	1.186	1.186	1.224	1.163	1.201	105,220	1.1867	-1.27%
2021-11-11	0	1.580	1.570	1.590	1.550	1.660	370,000	585,660	1.5829	1.201	1.194	1.209	1.178	1.262	486,644	1.2035	2.60%
2021-11-10	0	1.540	1.500	1.540	1.480	1.600	522,000	794,920	1.5228	1.171	1.140	1.171	1.125	1.216	686,562	1.1578	5.48%
2021-11-09	0	1.460	1.460	1.500	1.460	1.490	32,000	47,620	1.4881	1.110	1.110	1.140	1.110	1.133	42,088	1.1314	-1.35%
2021-11-08	0	1.480	1.450	1.480	1.430	1.490	22,000	31,680	1.4400	1.125	1.102	1.125	1.087	1.133	28,936	1.0948	1.37%
2021-11-05	0	1.460	1.460	1.490	1.450	1.480	100,000	147,460	1.4746	1.110	1.110	1.133	1.102	1.125	131,525	1.1212	-0.68%
2021-11-04	0	1.470	1.470	1.500	1.470	1.630	268,000	407,100	1.5190	1.118	1.118	1.140	1.118	1.239	352,488	1.1549	0.00%
2021-11-03	0	1.470	1.420	1.500	1.470	1.480	40,000	58,980	1.4745	1.118	1.080	1.140	1.118	1.125	52,610	1.1211	0.00%
2021-11-02	0	1.470	1.440	1.500	1.470	1.500	22,000	32,940	1.4973	1.118	1.095	1.140	1.118	1.140	28,936	1.1384	-2.65%
2021-11-01	0	1.510	1.450	1.520	1.430	1.510	6,000	8,900	1.4833	1.148	1.102	1.156	1.087	1.148	7,892	1.1278	5.59%
2021-10-29	0	1.430	1.420	1.500	1.410	1.430	10,000	14,200	1.4200	1.087	1.080	1.140	1.072	1.087	13,153	1.0796	-2.72%
2021-10-28	0	1.470	1.440	1.470	1.480	1.500	46,000	68,600	1.4913	1.118	1.095	1.118	1.125	1.140	60,502	1.1339	-2.00%
2021-10-27	0	1.500	1.460	1.500	1.460	1.500	16,000	23,520	1.4700	1.140	1.110	1.140	1.110	1.140	21,044	1.1177	2.04%
2021-10-26	0	1.470	1.420	1.470	1.420	1.510	70,000	101,400	1.4486	1.118	1.080	1.118	1.080	1.148	92,068	1.1014	-3.29%
2021-10-25	0	1.520	1.460	1.520	1.460	1.540	108,000	160,540	1.4865	1.156	1.110	1.156	1.110	1.171	142,047	1.1302	-1.30%
2021-10-22	0	1.540	1.500	1.540	1.500	1.550	318,000	480,700	1.5116	1.171	1.140	1.171	1.140	1.178	418,251	1.1493	2.67%
2021-10-21	0	1.500	1.450	1.500	1.390	1.500	128,000	185,080	1.4459	1.140	1.102	1.140	1.057	1.140	168,352	1.0994	5.63%
2021-10-20	0	1.420	1.380	1.450	1.410	1.420	102,000	144,760	1.4192	1.080	1.049	1.102	1.072	1.080	134,156	1.0790	0.71%
2021-10-19	0	1.410	1.380	1.470	1.370	1.430	220,000	306,240	1.3920	1.072	1.049	1.118	1.042	1.087	289,356	1.0584	2.17%
2021-10-18	0	1.380	1.350	1.380	1.320	1.390	54,000	73,500	1.3611	1.049	1.026	1.049	1.004	1.057	71,024	1.0349	4.55%
2021-10-15	0	1.320	1.300	1.360	1.320	1.320	30,000	39,600	1.3200	1.004	0.988	1.034	1.004	1.004	39,458	1.0036	0.00%
2021-10-12	0	1.320	1.300	1.340	1.320	1.330	204,000	269,340	1.3203	1.004	0.988	1.019	1.004	1.011	268,312	1.0038	0.76%
2021-10-11	0	1.310	1.310	1.320	1.310	1.310	26,000	34,060	1.3100	0.996	0.996	1.004	0.996	0.996	34,197	0.9960	0.00%
2021-10-08	0	1.310	1.290	1.310	1.290	1.320	136,000	177,560	1.3056	0.996	0.981	0.996	0.981	1.004	178,874	0.9927	-1.50%
2021-10-07	0	1.330	1.310	1.350	1.260	1.320	106,000	134,580	1.2696	1.011	0.996	1.026	0.958	1.004	139,417	0.9653	1.53%
2021-10-06	0	1.310	1.300	1.320	1.300	1.360	254,000	332,000	1.3071	0.996	0.988	1.004	0.988	1.034	334,074	0.9938	0.77%
2021-10-05	0	1.300	1.300	1.320	1.280	1.340	804,000	1,032,740	1.2845	0.988	0.988	1.004	0.973	1.019	1,057,464	0.9766	-3.70%
2021-10-04	0	1.350	1.350	1.360	1.320	1.440	188,000	254,680	1.3547	1.026	1.026	1.034	1.004	1.095	247,268	1.0300	-1.46%
2021-09-30	0	1.370	1.320	1.370	1.320	1.390	62,000	84,220	1.3584	1.042	1.004	1.042	1.004	1.057	81,546	1.0328	-1.44%
2021-09-29	0	1.390	1.350	1.390	-	-	0	0	-	1.057	1.026	1.057	-	-	0	-	0.00%
2021-09-28	0	1.390	1.330	1.390	1.330	1.390	154,000	208,160	1.3517	1.057	1.011	1.057	1.011	1.057	202,549	1.0277	2.96%
2021-09-27	0	1.350	1.330	1.390	1.350	1.380	136,000	186,380	1.3704	1.026	1.011	1.057	1.026	1.049	178,874	1.0420	-2.88%
2021-09-24	0	1.390	1.380	1.430	1.390	1.410	44,000	61,380	1.3950	1.057	1.049	1.087	1.057	1.072	57,871	1.0606	-1.42%
2021-09-23	0	1.410	1.370	1.410	1.400	1.460	198,000	281,560	1.4220	1.072	1.042	1.072	1.064	1.110	260,420	1.0812	-3.42%
2021-09-21	0	1.460	1.410	1.460	1.340	1.470	26,000	36,580	1.4069	1.110	1.072	1.110	1.019	1.118	34,197	1.0697	2.10%
2021-09-20	0	1.430	1.500	1.520	1.320	1.560	672,000	936,940	1.3943	1.087	1.140	1.156	1.004	1.186	883,850	1.0601	0.70%
2021-09-17	0	1.420	1.400	1.470	1.400	1.460	102,000	143,760	1.4094	1.080	1.064	1.118	1.064	1.110	134,156	1.0716	-0.70%
2021-09-16	0	1.430	1.400	1.430	1.390	1.480	546,000	771,220	1.4125	1.087	1.064	1.087	1.057	1.125	718,128	1.0739	-3.38%
2021-09-15	0	1.480	1.480	1.510	1.480	1.520	214,000	319,980	1.4952	1.125	1.125	1.148	1.125	1.156	281,464	1.1368	-2.63%
2021-09-14	0	1.520	1.510	1.550	1.500	1.640	830,000	1,339,560	1.6139	1.156	1.148	1.178	1.140	1.247	1,091,660	1.2271	-3.80%
2021-09-13	0	1.620	1.590	1.620	1.610	1.620	16,000	25,800	1.6125	1.201	1.179	1.201	1.194	1.201	21,577	1.1957	1.25%
2021-09-10	0	1.600	1.590	1.600	1.580	1.600	118,000	186,760	1.5827	1.186	1.179	1.186	1.172	1.186	159,129	1.1736	0.63%
2021-09-09	0	1.590	1.580	1.630	1.570	1.640	204,000	326,740	1.6017	1.179	1.172	1.209	1.164	1.216	275,104	1.1877	-1.85%
2021-09-08	0	1.620	1.620	1.640	1.570	1.640	270,000	432,720	1.6027	1.201	1.201	1.216	1.164	1.216	364,109	1.1884	3.18%
2021-09-07	0	1.570	1.560	1.570	1.540	1.590	790,000	1,244,220	1.5750	1.164	1.157	1.164	1.142	1.179	1,065,355	1.1679	-0.63%
2021-09-06	0	1.580	1.560	1.590	1.550	1.620	378,000	594,480	1.5727	1.172	1.157	1.179	1.149	1.201	509,752	1.1662	-2.47%
2021-09-03	0	1.620	1.580	1.620	1.590	1.660	566,000	914,580	1.6159	1.201	1.172	1.201	1.179	1.231	763,280	1.1982	-3.57%
2021-09-02	0	1.680	1.640	1.680	1.650	1.680	218,000	362,680	1.6637	1.246	1.216	1.246	1.224	1.246	293,984	1.2337	-0.59%
2021-09-01	0	1.690	1.660	1.690	1.660	1.710	152,000	254,780	1.6762	1.253	1.231	1.253	1.231	1.268	204,980	1.2430	-1.74%
2021-08-31	0	1.720	1.670	1.720	1.600	1.730	370,000	616,640	1.6666	1.275	1.238	1.275	1.186	1.283	498,964	1.2358	-0.58%
2021-08-30	0	1.730	1.690	1.730	1.640	1.760	362,000	608,360	1.6806	1.283	1.253	1.283	1.216	1.305	488,175	1.2462	1.17%
2021-08-27	0	1.710	1.670	1.710	1.670	1.780	744,000	1,263,780	1.6986	1.268	1.238	1.268	1.238	1.320	1,003,322	1.2596	-2.84%
2021-08-26	0	1.760	1.730	1.760	1.720	1.950	1,700,000	3,017,700	1.7751	1.305	1.283	1.305	1.275	1.446	2,292,537	1.3163	-6.88%
2021-08-25	0	1.890	1.850	1.890	1.720	1.890	1,818,000	3,299,540	1.8149	1.402	1.372	1.402	1.275	1.402	2,451,666	1.3458	8.62%
2021-08-24	0	1.740	1.730	1.740	1.720	1.750	450,000	781,320	1.7363	1.290	1.283	1.290	1.275	1.298	606,848	1.2875	1.16%
2021-08-23	0	1.720	1.680	1.720	1.620	1.730	390,000	658,160	1.6876	1.275	1.246	1.275	1.201	1.283	525,935	1.2514	6.17%
2021-08-20	0	1.620	1.600	1.630	1.600	1.680	446,000	728,500	1.6334	1.201	1.186	1.209	1.186	1.246	601,454	1.2112	-1.22%
2021-08-19	0	1.640	1.630	1.640	1.550	1.650	430,000	690,640	1.6061	1.216	1.209	1.216	1.149	1.224	579,877	1.1910	1.86%
2021-08-18	0	1.610	1.580	1.610	1.550	1.620	200,000	319,140	1.5957	1.194	1.172	1.194	1.149	1.201	269,710	1.1833	3.21%
2021-08-17	0	1.560	1.540	1.560	1.460	1.640	1,368,000	2,108,660	1.5414	1.157	1.142	1.157	1.083	1.216	1,844,818	1.1430	-4.88%
2021-08-16	0	1.640	1.640	1.660	1.610	1.660	220,000	359,220	1.6328	1.216	1.216	1.231	1.194	1.231	296,681	1.2108	-1.20%
2021-08-13	0	1.660	1.630	1.670	1.610	1.660	302,000	494,580	1.6377	1.231	1.209	1.238	1.194	1.231	407,262	1.2144	1.22%
2021-08-12	0	1.640	1.650	1.680	1.630	1.750	872,000	1,455,280	1.6689	1.216	1.224	1.246	1.209	1.298	1,175,937	1.2375	-2.96%
2021-08-11	0	1.690	1.680	1.690	1.630	1.770	962,000	1,615,780	1.6796	1.253	1.246	1.253	1.209	1.313	1,297,306	1.2455	-1.17%
2021-08-10	0	1.710	1.680	1.710	1.600	1.720	1,212,000	2,017,120	1.6643	1.268	1.246	1.268	1.186	1.275	1,634,444	1.2341	-0.58%
2021-08-09	0	1.720	1.700	1.720	1.650	1.890	3,264,000	5,653,140	1.7320	1.275	1.261	1.275	1.224	1.402	4,401,671	1.2843	-10.88%
2021-08-06	0	1.930	1.880	1.930	1.880	2.000	1,074,000	2,085,300	1.9416	1.431	1.394	1.431	1.394	1.483	1,448,344	1.4398	0.00%
2021-08-05	0	1.930	1.890	1.930	1.850	2.000	1,532,375	2,930,313	1.9123	1.431	1.402	1.431	1.372	1.483	2,066,486	1.4180	-3.50%
2021-08-04	0	2.000	1.970	2.000	1.940	2.190	3,600,000	7,290,540	2.0252	1.483	1.461	1.483	1.439	1.624	4,854,784	1.5017	-5.21%
2021-08-03	0	2.110	2.080	2.110	1.910	2.120	5,616,000	11,462,480	2.0410	1.565	1.542	1.565	1.416	1.572	7,573,463	1.5135	4.98%
2021-08-02	0	2.010	2.010	2.020	1.680	2.110	6,752,000	13,131,280	1.9448	1.490	1.490	1.498	1.246	1.565	9,105,417	1.4421	16.86%
2021-07-30	0	1.720	1.720	1.760	1.680	1.760	704,000	1,208,960	1.7173	1.275	1.275	1.305	1.246	1.305	949,380	1.2734	-4.44%
2021-07-29	0	1.800	1.790	1.820	1.620	1.830	3,279,193	5,675,303	1.7307	1.335	1.327	1.350	1.201	1.357	4,422,159	1.2834	-1.10%
2021-07-28	0	1.820	1.820	1.830	1.530	1.950	9,143,340	16,724,279	1.8291	1.350	1.350	1.357	1.135	1.446	12,330,261	1.3564	25.52%
2021-07-27	0	1.450	1.430	1.510	1.410	1.640	390,000	582,800	1.4944	1.075	1.060	1.120	1.046	1.216	525,935	1.1081	-5.84%
2021-07-26	0	1.540	1.520	1.580	1.520	1.700	572,000	912,500	1.5953	1.142	1.127	1.172	1.127	1.261	771,371	1.1830	2.67%
2021-07-23	0	1.500	1.450	1.500	1.500	1.550	188,000	286,840	1.5257	1.112	1.075	1.112	1.112	1.149	253,528	1.1314	2.74%
2021-07-22	0	1.460	1.410	1.500	1.460	1.460	2,000	2,920	1.4600	1.083	1.046	1.112	1.083	1.083	2,697	1.0826	-1.35%
2021-07-21	0	1.480	1.420	1.490	1.400	1.490	26,000	36,920	1.4200	1.097	1.053	1.105	1.038	1.105	35,062	1.0530	3.50%
2021-07-20	0	1.430	1.400	1.430	1.370	1.440	272,000	384,740	1.4145	1.060	1.038	1.060	1.016	1.068	366,806	1.0489	-1.38%
2021-07-19	0	1.450	1.420	1.450	1.400	1.450	144,000	205,900	1.4299	1.075	1.053	1.075	1.038	1.075	194,191	1.0603	-1.36%
2021-07-16	0	1.470	1.430	1.480	1.450	1.470	290,000	421,620	1.4539	1.090	1.060	1.097	1.075	1.090	391,080	1.0781	-2.00%
2021-07-15	0	1.500	1.460	1.500	1.450	1.560	184,000	271,020	1.4729	1.112	1.083	1.112	1.075	1.157	248,133	1.0922	-1.96%
2021-07-14	0	1.530	1.460	1.550	1.460	1.550	122,000	182,040	1.4921	1.135	1.083	1.149	1.083	1.149	164,523	1.1065	-1.92%
2021-07-13	0	1.560	1.510	1.570	1.570	1.580	16,000	25,260	1.5788	1.157	1.120	1.164	1.164	1.172	21,577	1.1707	-1.27%
2021-07-12	0	1.580	1.580	1.600	1.390	1.620	260,000	401,500	1.5442	1.172	1.172	1.186	1.031	1.201	350,623	1.1451	9.72%
2021-07-09	0	1.440	1.380	1.440	1.380	1.440	326,000	463,280	1.4211	1.068	1.023	1.068	1.023	1.068	439,628	1.0538	-0.69%
2021-07-08	0	1.450	1.420	1.450	1.380	1.480	46,000	66,820	1.4526	1.075	1.053	1.075	1.023	1.097	62,033	1.0772	-0.68%
2021-07-07	0	1.460	1.500	1.590	-	-	0	0	-	1.083	1.112	1.179	-	-	0	-	1.39%
2021-07-06	0	1.440	1.380	1.460	1.360	1.440	88,000	122,920	1.3968	1.068	1.023	1.083	1.008	1.068	118,672	1.0358	0.70%
2021-07-05	0	1.430	1.370	1.480	1.360	1.490	46,000	66,400	1.4435	1.060	1.016	1.097	1.008	1.105	62,033	1.0704	-1.38%
2021-07-02	0	1.450	1.450	1.490	1.430	1.580	248,000	365,440	1.4735	1.075	1.075	1.105	1.060	1.172	334,441	1.0927	-8.23%
2021-06-30	0	1.580	1.530	1.580	1.530	1.650	578,000	923,620	1.5980	1.172	1.135	1.172	1.135	1.224	779,463	1.1849	3.27%
2021-06-29	0	1.530	1.510	1.550	1.500	1.600	286,000	446,320	1.5606	1.135	1.120	1.149	1.112	1.186	385,686	1.1572	-2.55%
2021-06-28	0	1.570	1.570	1.680	1.490	1.660	1,388,000	2,154,980	1.5526	1.164	1.164	1.246	1.105	1.231	1,871,789	1.1513	6.80%
2021-06-25	0	1.470	1.460	1.480	1.380	1.490	212,000	304,060	1.4342	1.090	1.083	1.097	1.023	1.105	285,893	1.0635	2.08%
2021-06-24	0	1.440	1.420	1.440	1.340	1.460	528,000	750,940	1.4222	1.068	1.053	1.068	0.994	1.083	712,035	1.0546	6.67%
2021-06-23	0	1.350	1.330	1.370	1.300	1.370	166,000	221,040	1.3316	1.001	0.986	1.016	0.964	1.016	223,859	0.9874	1.50%
2021-06-22	0	1.330	1.310	1.350	1.290	1.340	62,000	82,300	1.3274	0.986	0.971	1.001	0.957	0.994	83,610	0.9843	-0.75%
2021-06-21	0	1.340	1.340	1.370	1.270	1.320	104,000	133,560	1.2842	0.994	0.994	1.016	0.942	0.979	140,249	0.9523	1.52%
2021-06-18	0	1.320	1.320	1.370	1.320	1.370	138,000	185,480	1.3441	0.979	0.979	1.016	0.979	1.016	186,100	0.9967	-3.65%
2021-06-17	0	1.370	1.350	1.370	1.320	1.370	48,000	63,960	1.3325	1.016	1.001	1.016	0.979	1.016	64,730	0.9881	0.00%
2021-06-16	0	1.370	1.350	1.410	1.350	1.370	130,000	175,880	1.3529	1.016	1.001	1.046	1.001	1.016	175,312	1.0032	0.00%
2021-06-15	0	1.370	1.350	1.420	1.370	1.420	12,000	16,540	1.3783	1.016	1.001	1.053	1.016	1.053	16,183	1.0221	0.00%
2021-06-11	0	1.370	1.350	1.390	1.350	1.390	54,000	73,440	1.3600	1.016	1.001	1.031	1.001	1.031	72,822	1.0085	-1.44%
2021-06-10	0	1.390	1.350	1.400	-	-	0	0	-	1.031	1.001	1.038	-	-	0	-	-0.71%
2021-06-09	0	1.400	1.350	1.410	1.340	1.400	182,000	244,260	1.3421	1.038	1.001	1.046	0.994	1.038	245,436	0.9952	0.00%
2021-06-08	0	1.400	1.380	1.400	1.400	1.420	52,000	73,000	1.4038	1.038	1.023	1.038	1.038	1.053	70,125	1.0410	-2.78%
2021-06-07	0	1.440	1.400	1.440	1.440	1.450	12,000	17,380	1.4483	1.068	1.038	1.068	1.068	1.075	16,183	1.0740	-0.69%
2021-06-04	0	1.450	1.410	1.450	1.440	1.480	82,000	118,480	1.4449	1.075	1.046	1.075	1.068	1.097	110,581	1.0714	0.69%
2021-06-03	0	1.440	1.330	1.440	1.360	1.440	62,000	87,440	1.4103	1.068	0.986	1.068	1.008	1.068	83,610	1.0458	5.88%
2021-06-02	0	1.360	1.360	1.460	1.360	1.440	38,000	52,460	1.3805	1.008	1.008	1.083	1.008	1.068	51,245	1.0237	-1.45%
2021-06-01	0	1.380	1.330	1.390	1.320	1.390	82,000	109,600	1.3366	1.023	0.986	1.031	0.979	1.031	110,581	0.9911	5.34%
2021-05-31	0	1.350	1.350	1.400	1.330	1.480	188,000	266,280	1.4164	0.971	0.971	1.007	0.957	1.065	261,269	1.0192	-3.57%
2021-05-28	0	1.400	1.350	1.400	-	-	0	0	-	1.007	0.971	1.007	-	-	0	-	0.00%
2021-05-27	0	1.400	1.400	1.450	1.350	1.400	190,000	264,620	1.3927	1.007	1.007	1.043	0.971	1.007	264,048	1.0022	0.00%
2021-05-26	0	1.400	1.350	1.400	1.330	1.400	168,000	229,300	1.3649	1.007	0.971	1.007	0.957	1.007	233,474	0.9821	6.87%
2021-05-25	0	1.310	1.310	1.320	1.300	1.350	174,000	227,880	1.3097	0.943	0.943	0.950	0.935	0.971	241,813	0.9424	-0.76%
2021-05-24	0	1.320	1.320	1.350	1.300	1.350	516,000	680,880	1.3195	0.950	0.950	0.971	0.935	0.971	717,100	0.9495	-2.94%
2021-05-21	0	1.360	1.350	1.360	1.350	1.390	316,000	428,840	1.3571	0.979	0.971	0.979	0.971	1.000	439,154	0.9765	-2.86%
2021-05-20	0	1.400	1.400	1.410	1.350	1.420	98,000	135,880	1.3865	1.007	1.007	1.015	0.971	1.022	136,193	0.9977	0.00%
2021-05-18	0	1.400	1.380	1.400	1.310	1.430	282,000	389,320	1.3806	1.007	0.993	1.007	0.943	1.029	391,903	0.9934	1.45%
2021-05-17	0	1.380	1.350	1.400	1.340	1.450	134,000	185,080	1.3812	0.993	0.971	1.007	0.964	1.043	186,224	0.9939	-2.82%
2021-05-14	0	1.420	1.400	1.420	1.330	1.450	480,000	657,660	1.3701	1.022	1.007	1.022	0.957	1.043	667,070	0.9859	1.43%
2021-05-13	0	1.400	1.400	1.440	1.400	1.500	312,000	447,480	1.4342	1.007	1.007	1.036	1.007	1.079	433,595	1.0320	-6.67%
2021-05-12	0	1.500	1.480	1.500	1.450	1.500	178,000	266,520	1.4973	1.079	1.065	1.079	1.043	1.079	247,372	1.0774	0.00%
2021-05-11	0	1.500	1.480	1.500	1.450	1.600	1,178,000	1,812,720	1.5388	1.079	1.065	1.079	1.043	1.151	1,637,100	1.1073	2.04%
2021-05-10	0	1.470	1.450	1.470	1.430	1.530	564,000	821,980	1.4574	1.058	1.043	1.058	1.029	1.101	783,807	1.0487	-3.92%
2021-05-07	0	1.530	1.480	1.530	1.470	1.660	1,770,000	2,707,180	1.5295	1.101	1.065	1.101	1.058	1.194	2,459,819	1.1006	-4.38%
2021-05-06	0	1.600	1.590	1.600	1.430	2.300	11,074,000	19,078,700	1.7228	1.151	1.144	1.151	1.029	1.655	15,389,850	1.2397	28.00%
2021-05-05	0	1.250	1.200	1.260	1.230	1.250	14,000	17,400	1.2429	0.899	0.863	0.907	0.885	0.899	19,456	0.8943	0.00%
2021-05-04	0	1.250	1.230	1.250	1.250	1.250	72,000	90,000	1.2500	0.899	0.885	0.899	0.899	0.899	100,060	0.8995	0.00%
2021-05-03	0	1.250	1.180	1.250	1.250	1.250	4,000	5,000	1.2500	0.899	0.849	0.899	0.899	0.899	5,559	0.8995	4.17%
2021-04-30	0	1.200	1.180	1.200	1.200	1.240	38,000	46,220	1.2163	0.863	0.849	0.863	0.863	0.892	52,810	0.8752	-0.83%
2021-04-29	0	1.210	1.180	1.250	1.210	1.210	16,000	19,360	1.2100	0.871	0.849	0.899	0.871	0.871	22,236	0.8707	-1.63%
2021-04-28	0	1.230	1.180	1.240	1.230	1.230	8,000	9,840	1.2300	0.885	0.849	0.892	0.885	0.885	11,118	0.8851	-0.81%
2021-04-27	0	1.240	1.200	1.250	1.160	1.240	22,000	25,920	1.1782	0.892	0.863	0.899	0.835	0.892	30,574	0.8478	1.64%
2021-04-26	0	1.220	1.200	1.220	1.220	1.220	10,000	12,200	1.2200	0.878	0.863	0.878	0.878	0.878	13,897	0.8779	2.52%
2021-04-23	0	1.190	1.170	1.190	1.190	1.200	40,000	47,800	1.1950	0.856	0.842	0.856	0.856	0.863	55,589	0.8599	-0.83%
2021-04-22	0	1.200	1.180	1.230	1.200	1.250	148,000	178,160	1.2038	0.863	0.849	0.885	0.863	0.899	205,680	0.8662	-4.00%
2021-04-21	0	1.250	1.200	1.260	1.180	1.250	20,000	24,220	1.2110	0.899	0.863	0.907	0.849	0.899	27,795	0.8714	8.70%
2021-04-20	0	1.150	1.140	1.150	1.150	1.150	24,000	27,600	1.1500	0.827	0.820	0.827	0.827	0.827	33,353	0.8275	0.00%
2021-04-19	0	1.150	1.150	1.190	1.150	1.150	2,000	2,300	1.1500	0.827	0.827	0.856	0.827	0.827	2,779	0.8275	-0.86%
2021-04-16	0	1.160	1.140	1.160	1.150	1.170	122,000	141,420	1.1592	0.835	0.820	0.835	0.827	0.842	169,547	0.8341	0.00%
2021-04-15	0	1.160	1.160	1.260	1.160	1.190	18,000	21,080	1.1711	0.835	0.835	0.907	0.835	0.856	25,015	0.8427	0.00%
2021-04-14	0	1.160	1.160	1.190	1.160	1.190	40,000	47,200	1.1800	0.835	0.835	0.856	0.835	0.856	55,589	0.8491	0.00%
2021-04-13	0	1.160	1.160	1.190	1.160	1.160	4,000	4,640	1.1600	0.835	0.835	0.856	0.835	0.835	5,559	0.8347	0.00%
2021-04-12	0	1.160	1.150	1.160	1.150	1.200	58,000	68,260	1.1769	0.835	0.827	0.835	0.827	0.863	80,604	0.8469	1.75%
2021-04-09	0	1.140	1.140	1.190	1.100	1.190	112,000	126,120	1.1261	0.820	0.820	0.856	0.792	0.856	155,650	0.8103	-4.20%
2021-04-08	0	1.190	1.160	1.190	1.160	1.190	8,000	9,400	1.1750	0.856	0.835	0.856	0.835	0.856	11,118	0.8455	3.48%
2021-04-07	0	1.150	1.150	1.200	1.150	1.200	18,000	21,340	1.1856	0.827	0.827	0.863	0.827	0.863	25,015	0.8531	-4.17%
2021-04-01	0	1.200	1.170	1.200	1.170	1.200	24,000	28,260	1.1775	0.863	0.842	0.863	0.842	0.863	33,353	0.8473	0.00%
2021-03-31	0	1.200	1.180	1.200	1.180	1.260	50,000	59,700	1.1940	0.863	0.849	0.863	0.849	0.907	69,486	0.8592	-4.76%
2021-03-30	0	1.260	1.210	1.260	1.210	1.260	10,000	12,500	1.2500	0.907	0.871	0.907	0.871	0.907	13,897	0.8995	6.78%
2021-03-29	0	1.180	1.180	1.210	1.180	1.220	8,000	9,680	1.2100	0.849	0.849	0.871	0.849	0.878	11,118	0.8707	-4.07%
2021-03-26	0	1.230	1.190	1.230	1.180	1.240	6,000	7,240	1.2067	0.885	0.856	0.885	0.849	0.892	8,338	0.8683	3.36%
2021-03-25	0	1.190	1.190	1.200	1.170	1.200	34,000	40,420	1.1888	0.856	0.856	0.863	0.842	0.863	47,251	0.8554	-1.65%
2021-03-24	0	1.210	1.180	1.220	1.150	1.220	122,000	144,100	1.1811	0.871	0.849	0.878	0.827	0.878	169,547	0.8499	-0.82%
2021-03-23	0	1.220	1.200	1.230	1.170	1.230	120,000	144,120	1.2010	0.878	0.863	0.885	0.842	0.885	166,767	0.8642	-0.81%
2021-03-22	0	1.230	1.200	1.250	1.200	1.250	14,000	17,320	1.2371	0.885	0.863	0.899	0.863	0.899	19,456	0.8902	0.00%
2021-03-19	0	1.230	1.210	1.230	1.170	1.230	76,000	90,100	1.1855	0.885	0.871	0.885	0.842	0.885	105,619	0.8531	1.65%
2021-03-18	0	1.210	1.170	1.230	1.210	1.210	30,000	36,300	1.2100	0.871	0.842	0.885	0.871	0.871	41,692	0.8707	-1.63%
2021-03-17	0	1.230	1.200	1.230	1.150	1.230	18,000	21,660	1.2033	0.885	0.863	0.885	0.827	0.885	25,015	0.8659	0.00%
2021-03-16	0	1.230	1.200	1.250	1.150	1.250	34,000	40,180	1.1818	0.885	0.863	0.899	0.827	0.899	47,251	0.8504	6.03%
2021-03-15	0	1.160	1.150	1.160	1.140	1.170	100,000	114,840	1.1484	0.835	0.827	0.835	0.820	0.842	138,973	0.8263	-0.85%
2021-03-12	0	1.170	1.160	1.170	1.120	1.180	144,000	165,300	1.1479	0.842	0.835	0.842	0.806	0.849	200,121	0.8260	-0.85%
2021-03-11	0	1.180	1.160	1.200	1.180	1.190	10,000	11,860	1.1860	0.849	0.835	0.863	0.849	0.856	13,897	0.8534	2.61%
2021-03-10	0	1.150	1.140	1.200	1.110	1.150	30,000	34,400	1.1467	0.827	0.820	0.863	0.799	0.827	41,692	0.8251	0.00%
2021-03-09	0	1.150	1.120	1.160	1.100	1.180	164,000	185,160	1.1290	0.827	0.806	0.835	0.792	0.849	227,915	0.8124	-4.96%
2021-03-08	0	1.210	1.150	1.210	1.120	1.210	138,000	161,940	1.1735	0.871	0.827	0.871	0.806	0.871	191,782	0.8444	0.00%
2021-03-05	0	1.210	1.190	1.220	1.180	1.220	92,000	109,600	1.1913	0.871	0.856	0.878	0.849	0.878	127,855	0.8572	0.83%
2021-03-04	0	1.200	1.200	1.220	1.180	1.190	32,000	37,800	1.1813	0.863	0.863	0.878	0.849	0.856	44,471	0.8500	-0.83%
2021-03-03	0	1.210	1.190	1.220	1.200	1.210	24,000	28,840	1.2017	0.871	0.856	0.878	0.863	0.871	33,353	0.8647	0.83%
2021-03-02	0	1.200	1.200	1.220	1.180	1.230	66,000	78,580	1.1906	0.863	0.863	0.878	0.849	0.885	91,722	0.8567	-4.00%
2021-03-01	0	1.250	1.200	1.250	1.250	1.250	14,000	17,500	1.2500	0.899	0.863	0.899	0.899	0.899	19,456	0.8995	0.00%
2021-02-26	0	1.250	1.200	1.250	1.160	1.250	78,000	93,600	1.2000	0.899	0.863	0.899	0.835	0.899	108,399	0.8635	-0.79%
2021-02-25	0	1.260	1.220	1.260	1.200	1.260	80,000	98,520	1.2315	0.907	0.878	0.907	0.863	0.907	111,178	0.8861	3.28%
2021-02-24	0	1.220	1.200	1.220	1.220	1.230	48,000	58,820	1.2254	0.878	0.863	0.878	0.878	0.885	66,707	0.8818	-0.81%
2021-02-23	0	1.230	1.210	1.240	1.200	1.220	52,396	63,699	1.2157	0.885	0.871	0.892	0.863	0.878	72,816	0.8748	-1.60%
2021-02-22	0	1.250	1.170	1.190	1.130	1.250	150,000	180,220	1.2015	0.899	0.842	0.856	0.813	0.899	208,459	0.8645	1.63%
2021-02-19	0	1.230	1.220	1.230	1.200	1.250	44,000	53,420	1.2141	0.885	0.878	0.885	0.863	0.899	61,148	0.8736	-1.60%
2021-02-18	0	1.250	1.240	1.280	1.200	1.280	74,000	91,860	1.2414	0.899	0.892	0.921	0.863	0.921	102,840	0.8932	0.00%
2021-02-17	0	1.250	1.250	1.290	1.210	1.400	1,888,000	2,394,420	1.2682	0.899	0.899	0.928	0.871	1.007	2,623,807	0.9126	-6.02%
2021-02-16	0	1.330	1.330	1.350	1.280	1.400	596,000	813,480	1.3649	0.957	0.957	0.971	0.921	1.007	828,278	0.9821	0.00%
2021-02-11	0	1.330	1.280	1.350	1.200	1.340	456,000	579,500	1.2708	0.957	0.921	0.971	0.863	0.964	633,716	0.9144	10.83%
2021-02-10	0	1.200	1.190	1.200	1.200	1.200	8,000	9,600	1.2000	0.863	0.856	0.863	0.863	0.863	11,118	0.8635	0.00%
2021-02-09	0	1.200	1.190	1.200	1.180	1.200	64,000	76,240	1.1913	0.863	0.856	0.863	0.849	0.863	88,943	0.8572	0.00%
2021-02-08	0	1.200	1.200	1.210	1.200	1.200	40,000	48,000	1.2000	0.863	0.863	0.871	0.863	0.863	55,589	0.8635	1.69%
2021-02-05	0	1.180	1.180	1.190	1.120	1.200	62,000	72,940	1.1765	0.849	0.849	0.856	0.806	0.863	86,163	0.8465	-1.67%
2021-02-04	0	1.200	1.160	1.180	1.180	1.200	38,000	45,020	1.1847	0.863	0.835	0.849	0.849	0.863	52,810	0.8525	0.00%
2021-02-03	0	1.200	1.160	1.200	1.190	1.200	10,000	11,960	1.1960	0.863	0.835	0.863	0.856	0.863	13,897	0.8606	0.00%
2021-02-02	0	1.200	1.190	1.200	1.210	1.220	42,000	51,020	1.2148	0.863	0.856	0.863	0.871	0.878	58,369	0.8741	0.00%
2021-02-01	0	1.200	1.180	1.200	1.200	1.200	46,000	55,200	1.2000	0.863	0.849	0.863	0.863	0.863	63,927	0.8635	-0.83%
2021-01-29	0	1.210	1.180	1.220	1.200	1.210	86,000	103,820	1.2072	0.871	0.849	0.878	0.863	0.871	119,517	0.8687	0.83%
2021-01-28	0	1.200	1.190	1.200	1.200	1.200	84,000	100,800	1.2000	0.863	0.856	0.863	0.863	0.863	116,737	0.8635	0.00%
2021-01-27	0	1.200	1.170	1.210	1.200	1.210	178,000	213,680	1.2004	0.863	0.842	0.871	0.863	0.871	247,372	0.8638	0.00%
2021-01-26	0	1.200	1.200	1.220	1.190	1.200	34,000	40,660	1.1959	0.863	0.863	0.878	0.856	0.863	47,251	0.8605	0.00%
2021-01-25	0	1.200	1.150	1.220	1.200	1.220	196,000	235,340	1.2007	0.863	0.827	0.878	0.863	0.878	272,387	0.8640	0.84%
2021-01-22	0	1.190	1.190	1.220	1.190	1.220	34,000	41,100	1.2088	0.856	0.856	0.878	0.856	0.878	47,251	0.8698	-2.46%
2021-01-21	0	1.220	1.180	1.230	1.200	1.230	186,000	223,660	1.2025	0.878	0.849	0.885	0.863	0.885	258,489	0.8653	-0.81%
2021-01-20	0	1.230	1.230	1.250	1.200	1.260	830,000	1,028,020	1.2386	0.885	0.885	0.899	0.863	0.907	1,153,474	0.8912	-1.60%
2021-01-19	0	1.250	1.200	1.250	1.200	1.260	918,000	1,131,520	1.2326	0.899	0.863	0.899	0.863	0.907	1,275,770	0.8869	4.17%
2021-01-18	0	1.200	1.200	1.220	1.200	1.230	262,000	318,220	1.2146	0.863	0.863	0.878	0.863	0.885	364,109	0.8740	-0.83%
2021-01-15	0	1.210	1.190	1.200	1.200	1.250	356,000	435,220	1.2225	0.871	0.856	0.863	0.863	0.899	494,743	0.8797	0.83%
2021-01-14	0	1.200	1.150	1.200	1.200	1.220	238,000	288,940	1.2140	0.863	0.827	0.863	0.863	0.878	330,755	0.8736	0.00%
2021-01-13	0	1.200	1.160	1.200	1.120	1.200	70,000	82,600	1.1800	0.863	0.835	0.863	0.806	0.863	97,281	0.8491	0.84%
2021-01-12	0	1.190	1.170	1.190	0.900	1.250	1,172,000	1,250,320	1.0668	0.856	0.842	0.856	0.648	0.899	1,628,761	0.7677	-8.46%
2021-01-11	0	1.300	1.250	1.300	1.300	1.300	6,000	7,800	1.3000	0.935	0.899	0.935	0.935	0.935	8,338	0.9354	0.00%
2021-01-08	0	1.300	1.250	1.310	1.100	1.300	16,000	19,480	1.2175	0.935	0.899	0.943	0.792	0.935	22,236	0.8761	-0.76%
2021-01-07	0	1.310	1.260	1.310	1.310	1.310	4,000	5,240	1.3100	0.943	0.907	0.943	0.943	0.943	5,559	0.9426	0.00%
2021-01-06	0	1.310	1.260	1.310	1.310	1.310	6,000	7,860	1.3100	0.943	0.907	0.943	0.943	0.943	8,338	0.9426	2.34%
2021-01-05	0	1.280	1.250	-	-	-	0	0	-	0.921	0.899	-	-	-	0	-	0.00%
2021-01-04	0	1.280	1.060	1.280	1.250	1.280	10,000	12,740	1.2740	0.921	0.763	0.921	0.899	0.921	13,897	0.9167	2.40%
2020-12-31	0	1.250	1.140	1.300	-	-	20,000	25,700	1.2850	0.899	0.820	0.935	-	-	27,795	0.9246	0.00%
2020-12-30	0	1.250	1.230	1.250	1.250	1.250	8,000	10,000	1.2500	0.899	0.885	0.899	0.899	0.899	11,118	0.8995	0.00%
2020-12-29	0	1.250	1.150	1.250	1.150	1.250	56,000	66,000	1.1786	0.899	0.827	0.899	0.827	0.899	77,825	0.8481	0.00%
2020-12-28	0	1.250	1.250	1.260	1.230	1.260	12,000	14,920	1.2433	0.899	0.899	0.907	0.885	0.907	16,677	0.8947	-0.79%
2020-12-24	0	1.260	1.250	1.300	-	-	0	0	-	0.907	0.899	0.935	-	-	0	-	0.00%
2020-12-23	0	1.260	1.250	1.260	1.260	1.260	54,000	68,040	1.2600	0.907	0.899	0.907	0.907	0.907	75,045	0.9067	0.80%
2020-12-22	0	1.250	1.240	1.250	1.200	1.250	26,000	32,380	1.2454	0.899	0.892	0.899	0.863	0.899	36,133	0.8961	0.00%
2020-12-21	0	1.250	1.220	1.250	1.250	1.300	160,000	206,700	1.2919	0.899	0.878	0.899	0.899	0.935	222,357	0.9296	-3.85%
2020-12-18	0	1.300	1.180	1.300	1.300	1.320	658,503	862,383	1.3096	0.935	0.849	0.935	0.935	0.950	915,140	0.9424	0.00%
2020-12-17	0	1.300	1.010	1.300	-	-	204,000	266,380	1.3058	0.935	0.727	0.935	-	-	283,505	0.9396	-0.76%
2020-12-16	0	1.310	1.160	1.310	-	-	8,000	10,480	1.3100	0.943	0.835	0.943	-	-	11,118	0.9426	0.00%
2020-12-15	0	1.310	1.160	1.310	1.310	1.310	6,000	7,860	1.3100	0.943	0.835	0.943	0.943	0.943	8,338	0.9426	0.77%
2020-12-14	0	1.300	1.160	1.320	-	-	8,000	10,560	1.3200	0.935	0.835	0.950	-	-	11,118	0.9498	0.00%
2020-12-11	0	1.300	1.160	1.300	1.300	1.300	4,000	5,200	1.3000	0.935	0.835	0.935	0.935	0.935	5,559	0.9354	0.00%
2020-12-10	0	1.300	1.160	1.300	1.300	1.300	8,000	10,400	1.3000	0.935	0.835	0.935	0.935	0.935	11,118	0.9354	-1.52%
2020-12-09	0	1.320	1.230	1.320	1.220	1.320	12,000	15,440	1.2867	0.950	0.885	0.950	0.878	0.950	16,677	0.9258	1.54%
2020-12-08	0	1.300	1.160	1.310	1.300	1.300	12,000	15,600	1.3000	0.935	0.835	0.943	0.935	0.935	16,677	0.9354	-1.52%
2020-12-07	0	1.320	1.160	1.320	-	-	10,000	13,100	1.3100	0.950	0.835	0.950	-	-	13,897	0.9426	0.00%
2020-12-04	0	1.320	1.180	1.320	1.320	1.320	12,000	15,840	1.3200	0.950	0.849	0.950	0.950	0.950	16,677	0.9498	1.54%
2020-12-03	0	1.300	1.290	1.300	-	-	10,000	12,900	1.2900	0.935	0.928	0.935	-	-	13,897	0.9282	-0.76%
2020-12-02	0	1.310	1.250	1.310	1.310	1.320	10,000	13,160	1.3160	0.943	0.899	0.943	0.943	0.950	13,897	0.9469	0.77%
2020-12-01	0	1.300	1.160	1.300	1.300	1.300	8,000	10,400	1.3000	0.935	0.835	0.935	0.935	0.935	11,118	0.9354	0.78%
2020-11-30	0	1.290	1.280	1.290	1.280	1.290	14,000	18,020	1.2871	0.928	0.921	0.928	0.921	0.928	19,456	0.9262	0.78%
2020-11-27	0	1.280	1.200	1.290	1.280	1.280	120,000	153,900	1.2825	0.921	0.863	0.928	0.921	0.921	166,767	0.9228	-0.78%
2020-11-26	0	1.290	1.160	1.290	1.290	1.290	120,000	154,600	1.2883	0.928	0.835	0.928	0.928	0.928	166,767	0.9270	0.78%
2020-11-25	0	1.280	1.210	1.280	1.280	1.280	120,000	153,200	1.2767	0.921	0.871	0.921	0.921	0.921	166,767	0.9186	-1.54%
2020-11-24	0	1.300	1.160	1.310	1.270	1.300	130,000	168,480	1.2960	0.935	0.835	0.943	0.914	0.935	180,665	0.9326	0.78%
2020-11-23	0	1.290	-	1.310	1.290	1.320	120,000	156,700	1.3058	0.928	-	0.943	0.928	0.950	166,767	0.9396	-0.77%
2020-11-20	0	1.300	1.190	1.300	1.300	1.300	8,000	10,400	1.3000	0.935	0.856	0.935	0.935	0.935	11,118	0.9354	1.56%
2020-11-19	0	1.280	1.160	1.280	1.280	1.280	6,000	7,680	1.2800	0.921	0.835	0.921	0.921	0.921	8,338	0.9210	-0.78%
2020-11-18	0	1.290	1.160	1.290	1.290	1.290	18,000	23,220	1.2900	0.928	0.835	0.928	0.928	0.928	25,015	0.9282	0.00%
2020-11-17	0	1.290	1.290	1.300	1.290	1.290	10,000	12,900	1.2900	0.928	0.928	0.935	0.928	0.928	13,897	0.9282	0.78%
2020-11-16	0	1.280	1.260	1.280	1.280	1.290	14,000	18,000	1.2857	0.921	0.907	0.921	0.921	0.928	19,456	0.9252	-0.78%
2020-11-13	0	1.290	1.160	1.290	1.270	1.300	12,000	15,420	1.2850	0.928	0.835	0.928	0.914	0.935	16,677	0.9246	0.78%
2020-11-12	0	1.280	1.160	1.280	-	-	0	0	-	0.921	0.835	0.921	-	-	0	-	-0.78%
2020-11-11	0	1.290	1.160	1.290	1.280	1.290	10,000	12,840	1.2840	0.928	0.835	0.928	0.921	0.928	13,897	0.9239	-0.77%
2020-11-10	0	1.300	1.270	1.300	1.300	1.300	8,000	10,400	1.3000	0.935	0.914	0.935	0.935	0.935	11,118	0.9354	2.36%
2020-11-09	0	1.270	1.160	1.270	1.280	1.280	6,000	7,680	1.2800	0.914	0.835	0.914	0.921	0.921	8,338	0.9210	1.60%
2020-11-06	0	1.250	1.250	1.270	1.250	1.270	16,000	20,280	1.2675	0.899	0.899	0.914	0.899	0.914	22,236	0.9120	-0.79%
2020-11-05	0	1.260	1.160	1.270	-	-	0	0	-	0.907	0.835	0.914	-	-	0	-	0.00%
2020-11-04	0	1.260	1.160	1.260	1.250	1.260	30,000	37,720	1.2573	0.907	0.835	0.907	0.899	0.907	41,692	0.9047	2.44%
2020-11-03	0	1.230	1.050	1.230	1.230	1.260	8,000	9,960	1.2450	0.885	0.756	0.885	0.885	0.907	11,118	0.8959	-1.60%
2020-11-02	0	1.250	1.160	1.250	-	-	0	0	-	0.899	0.835	0.899	-	-	0	-	-0.79%
2020-10-30	0	1.260	1.160	1.260	-	-	0	0	-	0.907	0.835	0.907	-	-	0	-	-0.79%
2020-10-29	0	1.270	1.250	1.280	1.260	1.270	12,000	15,200	1.2667	0.914	0.899	0.921	0.907	0.914	16,677	0.9114	4.96%
2020-10-28	0	1.210	1.210	1.290	1.160	1.220	28,000	33,600	1.2000	0.871	0.871	0.928	0.835	0.878	38,912	0.8635	-4.72%
2020-10-27	0	1.270	1.170	1.300	-	-	2,000	2,540	1.2700	0.914	0.842	0.935	-	-	2,779	0.9138	0.00%
2020-10-23	0	1.270	1.160	1.270	-	-	0	0	-	0.914	0.835	0.914	-	-	0	-	-0.78%
2020-10-22	0	1.280	1.190	1.280	1.280	1.280	8,000	10,240	1.2800	0.921	0.856	0.921	0.921	0.921	11,118	0.9210	0.00%
2020-10-21	0	1.280	1.160	1.280	1.280	1.290	24,000	30,900	1.2875	0.921	0.835	0.921	0.921	0.928	33,353	0.9264	0.00%
2020-10-20	0	1.280	1.160	1.280	-	-	0	0	-	0.921	0.835	0.921	-	-	0	-	-0.78%
2020-10-19	0	1.290	1.160	1.290	-	-	4,268,000	5,591,080	1.3100	0.928	0.835	0.928	-	-	5,931,360	0.9426	-1.53%
2020-10-16	0	1.310	1.310	-	1.260	1.300	158,000	200,900	1.2715	0.943	0.943	-	0.907	0.935	219,577	0.9149	2.34%
2020-10-15	0	1.280	1.280	1.290	1.280	1.280	16,000	20,540	1.2838	0.921	0.921	0.928	0.921	0.921	22,236	0.9237	1.59%
2020-10-14	0	1.260	1.160	1.260	-	-	0	0	-	0.907	0.835	0.907	-	-	0	-	0.00%
2020-10-12	0	1.260	1.160	1.270	1.260	1.260	10,000	12,660	1.2660	0.907	0.835	0.914	0.907	0.907	13,897	0.9110	0.00%
2020-10-09	0	1.260	1.260	1.270	1.260	1.270	46,000	58,100	1.2630	0.907	0.907	0.914	0.907	0.914	63,927	0.9088	-2.33%
2020-10-08	0	1.290	1.180	1.290	1.280	1.290	20,000	25,680	1.2840	0.928	0.849	0.928	0.921	0.928	27,795	0.9239	3.20%
2020-10-07	0	1.250	1.160	1.270	1.250	1.270	18,000	22,780	1.2656	0.899	0.835	0.914	0.899	0.914	25,015	0.9106	-2.34%
2020-10-06	0	1.280	1.160	1.280	1.280	1.280	14,000	17,820	1.2729	0.921	0.835	0.921	0.921	0.921	19,456	0.9159	-2.29%
2020-10-05	0	1.310	1.300	1.310	1.310	1.310	18,000	23,480	1.3044	0.943	0.935	0.943	0.943	0.943	25,015	0.9386	2.34%
2020-09-30	0	1.280	1.190	1.280	-	-	4,200,000	5,460,000	1.3000	0.921	0.856	0.921	-	-	5,836,858	0.9354	-1.54%
2020-09-29	0	1.300	1.300	1.310	-	-	48,000	62,580	1.3038	0.935	0.935	0.943	-	-	66,707	0.9381	2.36%
2020-09-28	0	1.270	1.260	1.270	1.270	1.270	50,000	63,200	1.2640	0.914	0.907	0.914	0.914	0.914	69,486	0.9095	-0.78%
2020-09-25	0	1.280	1.160	1.280	-	-	0	0	-	0.921	0.835	0.921	-	-	0	-	-0.78%
2020-09-24	0	1.290	1.280	1.290	1.280	1.300	100,000	128,940	1.2894	0.928	0.921	0.928	0.921	0.935	138,973	0.9278	1.57%
2020-09-23	0	1.270	1.180	1.270	1.300	1.300	48,000	62,400	1.3000	0.914	0.849	0.914	0.935	0.935	66,707	0.9354	0.00%
2020-09-22	0	1.270	1.200	1.270	-	-	0	0	-	0.914	0.863	0.914	-	-	0	-	-1.55%
2020-09-21	0	1.290	1.200	1.290	-	-	0	0	-	0.928	0.863	0.928	-	-	0	-	0.00%
2020-09-18	0	1.290	1.170	1.290	1.290	1.290	10,000	12,900	1.2900	0.928	0.842	0.928	0.928	0.928	13,897	0.9282	-2.27%
2020-09-17	0	1.320	1.320	1.330	-	-	8,000	10,640	1.3300	0.950	0.950	0.957	-	-	11,118	0.9570	1.54%
2020-09-16	0	1.300	1.300	1.310	-	-	12,000	15,720	1.3100	0.935	0.935	0.943	-	-	16,677	0.9426	0.78%
2020-09-15	0	1.290	1.110	1.290	1.290	1.290	6,000	7,740	1.2900	0.928	0.799	0.928	0.928	0.928	8,338	0.9282	-2.27%
2020-09-14	0	1.320	1.320	1.330	1.280	1.280	8,000	10,540	1.3175	0.950	0.950	0.957	0.921	0.921	11,118	0.9480	3.13%
2020-09-11	0	1.300	1.250	1.300	1.330	1.330	89,596	119,050	1.3287	0.921	0.886	0.921	0.942	0.942	126,460	0.9414	-2.26%
2020-09-10	0	1.330	1.250	1.330	-	-	8,000	10,640	1.3300	0.942	0.886	0.942	-	-	11,292	0.9423	0.00%
2020-09-09	0	1.330	1.230	1.330	1.330	1.330	30,000	40,100	1.3367	0.942	0.871	0.942	0.942	0.942	42,343	0.9470	2.31%
2020-09-08	0	1.300	1.230	1.330	-	-	14,000	18,520	1.3229	0.921	0.871	0.942	-	-	19,760	0.9372	0.00%
2020-09-07	0	1.300	1.320	1.330	1.300	1.320	32,000	41,640	1.3013	0.921	0.935	0.942	0.921	0.935	45,166	0.9219	-2.26%
2020-09-04	0	1.330	1.260	1.330	1.330	1.350	164,000	221,080	1.3480	0.942	0.893	0.942	0.942	0.956	231,477	0.9551	-1.48%
2020-09-03	0	1.350	1.260	1.350	1.350	1.380	138,000	187,860	1.3613	0.956	0.893	0.956	0.956	0.978	194,779	0.9645	-2.17%
2020-09-02	0	1.380	1.280	1.380	1.360	1.380	100,000	136,600	1.3660	0.978	0.907	0.978	0.964	0.978	141,144	0.9678	2.22%
2020-09-01	0	1.350	1.280	1.350	1.330	1.380	120,000	162,900	1.3575	0.956	0.907	0.956	0.942	0.978	169,373	0.9618	-0.74%
2020-08-31	0	1.360	1.230	1.370	1.330	1.380	110,000	149,100	1.3555	0.964	0.871	0.971	0.942	0.978	155,259	0.9603	2.26%
2020-08-28	0	1.330	1.210	1.330	1.320	1.340	100,000	132,720	1.3272	0.942	0.857	0.942	0.935	0.949	141,144	0.9403	0.00%
2020-08-27	0	1.330	1.300	1.330	1.310	1.350	210,000	279,720	1.3320	0.942	0.921	0.942	0.928	0.956	296,403	0.9437	3.10%
2020-08-26	0	1.290	1.240	1.290	1.160	1.300	28,000	33,560	1.1986	0.914	0.879	0.914	0.822	0.921	39,520	0.8492	-5.15%
2020-08-25	0	1.360	1.250	1.380	1.360	1.380	12,000	16,360	1.3633	0.964	0.886	0.978	0.964	0.978	16,937	0.9659	2.26%
2020-08-24	0	1.330	1.330	1.350	-	-	8,000	10,800	1.3500	0.942	0.942	0.956	-	-	11,292	0.9565	0.76%
2020-08-21	0	1.320	1.220	1.330	1.330	1.330	6,000	7,980	1.3300	0.935	0.864	0.942	0.942	0.942	8,469	0.9423	0.00%
2020-08-20	0	1.320	1.210	1.320	1.320	1.320	12,000	15,840	1.3200	0.935	0.857	0.935	0.935	0.935	16,937	0.9352	0.76%
2020-08-19	0	1.310	1.200	1.310	1.310	1.320	16,000	20,900	1.3063	0.928	0.850	0.928	0.928	0.935	22,583	0.9255	4.80%
2020-08-18	0	1.250	1.160	1.280	1.250	1.250	22,000	27,620	1.2555	0.886	0.822	0.907	0.886	0.886	31,052	0.8895	0.00%
2020-08-17	0	1.250	1.200	1.250	1.250	1.250	10,000	12,440	1.2440	0.886	0.850	0.886	0.886	0.886	14,114	0.8814	-1.57%
2020-08-14	0	1.270	1.230	1.270	1.270	1.270	8,000	10,160	1.2700	0.900	0.871	0.900	0.900	0.900	11,292	0.8998	0.00%
2020-08-13	0	1.270	1.230	-	1.270	1.270	12,000	15,240	1.2700	0.900	0.871	-	0.900	0.900	16,937	0.8998	-0.78%
2020-08-12	0	1.280	1.230	1.280	1.280	1.280	16,000	20,380	1.2738	0.907	0.871	0.907	0.907	0.907	22,583	0.9024	0.00%
2020-08-11	0	1.280	1.230	1.280	1.280	1.280	8,000	10,240	1.2800	0.907	0.871	0.907	0.907	0.907	11,292	0.9069	-1.54%
2020-08-10	0	1.300	1.230	1.300	1.280	1.300	8,000	10,320	1.2900	0.921	0.871	0.921	0.907	0.921	11,292	0.9140	2.36%
2020-08-07	0	1.270	1.230	1.270	1.270	1.280	56,000	71,620	1.2789	0.900	0.871	0.900	0.900	0.907	79,041	0.9061	0.79%
2020-08-06	0	1.260	1.210	1.260	1.260	1.260	8,000	10,080	1.2600	0.893	0.857	0.893	0.893	0.893	11,292	0.8927	0.00%
2020-08-05	0	1.260	1.240	1.270	1.200	1.270	32,000	40,020	1.2506	0.893	0.879	0.900	0.850	0.900	45,166	0.8861	0.00%
2020-08-04	0	1.260	1.200	1.260	1.260	1.260	4,000	5,040	1.2600	0.893	0.850	0.893	0.893	0.893	5,646	0.8927	0.80%
2020-08-03	0	1.250	1.240	1.250	1.250	1.270	12,000	15,100	1.2583	0.886	0.879	0.886	0.886	0.900	16,937	0.8915	-2.34%
2020-07-31	0	1.280	1.260	1.280	1.280	1.280	24,000	30,720	1.2800	0.907	0.893	0.907	0.907	0.907	33,875	0.9069	2.40%
2020-07-30	0	1.250	1.250	1.280	1.230	1.250	10,000	12,380	1.2380	0.886	0.886	0.907	0.871	0.886	14,114	0.8771	1.63%
2020-07-29	0	1.230	-	1.230	-	-	0	0	-	0.871	-	0.871	-	-	0	-	0.00%
2020-07-28	0	1.230	1.170	1.230	1.200	1.230	16,000	19,400	1.2125	0.871	0.829	0.871	0.850	0.871	22,583	0.8591	0.00%
2020-07-27	0	1.230	1.200	1.240	-	-	0	0	-	0.871	0.850	0.879	-	-	0	-	0.00%
2020-07-24	0	1.230	1.200	1.240	1.180	1.240	34,000	41,360	1.2165	0.871	0.850	0.879	0.836	0.879	47,989	0.8619	-0.81%
2020-07-23	0	1.240	1.190	1.250	1.200	1.240	92,000	111,400	1.2109	0.879	0.843	0.886	0.850	0.879	129,853	0.8579	-0.80%
2020-07-22	0	1.250	1.250	1.280	1.200	1.240	46,000	55,720	1.2113	0.886	0.886	0.907	0.850	0.879	64,926	0.8582	0.81%
2020-07-21	0	1.240	1.200	1.250	1.200	1.250	52,000	63,800	1.2269	0.879	0.850	0.886	0.850	0.886	73,395	0.8693	0.00%
2020-07-20	0	1.240	1.220	1.240	1.240	1.300	44,000	55,220	1.2550	0.879	0.864	0.879	0.879	0.921	62,103	0.8892	-4.62%
2020-07-17	0	1.300	1.250	1.300	1.120	1.450	1,986,000	2,429,100	1.2231	0.921	0.886	0.921	0.794	1.027	2,803,125	0.8666	-13.33%
2020-07-16	0	1.500	1.350	1.500	1.500	1.500	4,000	6,000	1.5000	1.063	0.956	1.063	1.063	1.063	5,646	1.0627	-2.60%
2020-07-15	0	1.540	-	1.540	-	-	0	0	-	1.091	-	1.091	-	-	0	-	0.00%
2020-07-14	0	1.540	1.540	1.570	1.540	1.570	12,000	18,600	1.5500	1.091	1.091	1.112	1.091	1.112	16,937	1.0982	-1.91%
2020-07-13	0	1.570	1.500	1.570	1.480	1.640	180,600	279,062	1.5452	1.112	1.063	1.112	1.049	1.162	254,907	1.0948	-6.55%
2020-07-10	0	1.680	1.680	1.700	1.410	1.750	2,090,000	3,368,180	1.6116	1.190	1.190	1.204	0.999	1.240	2,949,915	1.1418	19.15%
2020-07-09	0	1.410	1.370	1.410	1.380	1.410	118,000	165,500	1.4025	0.999	0.971	0.999	0.978	0.999	166,550	0.9937	5.22%
2020-07-08	0	1.340	1.280	1.340	1.340	1.340	4,000	5,360	1.3400	0.949	0.907	0.949	0.949	0.949	5,646	0.9494	1.52%
2020-07-07	0	1.320	1.280	1.380	-	-	0	0	-	0.935	0.907	0.978	-	-	0	-	0.00%
2020-07-06	0	1.320	1.330	1.350	1.280	1.300	11,000	14,060	1.2782	0.935	0.942	0.956	0.907	0.921	15,526	0.9056	3.13%
2020-07-03	0	1.280	1.250	1.280	1.280	1.280	10,000	12,800	1.2800	0.907	0.886	0.907	0.907	0.907	14,114	0.9069	-1.54%
2020-07-02	0	1.300	1.280	1.320	1.270	1.300	36,000	46,100	1.2806	0.921	0.907	0.935	0.900	0.921	50,812	0.9073	-0.76%
2020-06-30	0	1.310	1.280	1.310	1.310	1.310	18,000	23,580	1.3100	0.928	0.907	0.928	0.928	0.928	25,406	0.9281	0.77%
2020-06-29	0	1.300	1.280	1.310	-	-	0	0	-	0.921	0.907	0.928	-	-	0	-	0.00%
2020-06-26	0	1.300	1.280	1.360	-	-	0	0	-	0.921	0.907	0.964	-	-	0	-	0.00%
2020-06-24	0	1.300	1.280	1.360	-	-	0	0	-	0.921	0.907	0.964	-	-	0	-	0.00%
2020-06-23	0	1.300	1.280	1.300	1.300	1.300	2,000	2,600	1.3000	0.921	0.907	0.921	0.921	0.921	2,823	0.9210	-1.52%
2020-06-22	0	1.320	1.270	1.320	1.250	1.320	32,000	41,040	1.2825	0.935	0.900	0.935	0.886	0.935	45,166	0.9086	0.00%
2020-06-19	0	1.320	1.270	1.360	1.320	1.320	6,000	7,920	1.3200	0.935	0.900	0.964	0.935	0.935	8,469	0.9352	1.54%
2020-06-18	0	1.300	1.270	1.350	-	-	0	0	-	0.921	0.900	0.956	-	-	0	-	0.00%
2020-06-17	0	1.300	1.270	1.360	-	-	0	0	-	0.921	0.900	0.964	-	-	0	-	0.00%
2020-06-16	0	1.300	1.280	1.300	-	-	0	0	-	0.921	0.907	0.921	-	-	0	-	0.00%
2020-06-15	0	1.300	1.250	1.310	1.250	1.300	54,000	68,900	1.2759	0.921	0.886	0.928	0.886	0.921	76,218	0.9040	0.00%
2020-06-12	0	1.300	1.270	1.360	1.230	1.300	36,000	46,020	1.2783	0.921	0.900	0.964	0.871	0.921	50,812	0.9057	0.00%
2020-06-11	0	1.300	1.280	1.300	-	-	0	0	-	0.921	0.907	0.921	-	-	0	-	0.00%
2020-06-10	0	1.300	1.280	1.300	-	-	0	0	-	0.921	0.907	0.921	-	-	0	-	0.00%
2020-06-09	0	1.300	1.270	1.300	1.290	1.300	10,000	12,940	1.2940	0.921	0.900	0.921	0.914	0.921	14,114	0.9168	0.00%
2020-06-08	0	1.300	1.260	1.300	1.250	1.300	30,000	38,040	1.2680	0.921	0.893	0.921	0.886	0.921	42,343	0.8984	-0.76%
2020-06-05	0	1.310	1.310	1.320	1.280	1.310	26,000	33,680	1.2954	0.928	0.928	0.935	0.907	0.928	36,698	0.9178	0.00%
2020-06-04	0	1.310	1.280	1.310	1.310	1.310	6,000	7,860	1.3100	0.928	0.907	0.928	0.928	0.928	8,469	0.9281	0.00%
2020-06-03	0	1.310	1.270	1.310	1.250	1.310	20,000	25,760	1.2880	0.928	0.900	0.928	0.886	0.928	28,229	0.9125	0.00%
2020-06-02	0	1.310	1.190	1.310	1.290	1.310	14,000	18,260	1.3043	0.928	0.843	0.928	0.914	0.928	19,760	0.9241	0.00%
2020-06-01	0	1.310	1.300	1.310	1.320	1.320	100,000	132,000	1.3200	0.928	0.921	0.928	0.935	0.935	141,144	0.9352	-0.00%
2020-05-29	0	1.330	1.300	1.350	1.300	1.350	14,000	18,620	1.3300	0.928	0.907	0.942	0.907	0.942	20,062	0.9281	0.00%
2020-05-28	0	1.330	1.290	1.340	1.270	1.330	30,000	39,380	1.3127	0.928	0.900	0.935	0.886	0.928	42,990	0.9160	-2.21%
2020-05-27	0	1.360	1.260	1.360	1.250	1.360	20,000	26,460	1.3230	0.949	0.879	0.949	0.872	0.949	28,660	0.9232	0.00%
2020-05-26	0	1.360	1.300	1.360	1.300	1.380	14,000	18,980	1.3557	0.949	0.907	0.949	0.907	0.963	20,062	0.9461	-1.45%
2020-05-25	0	1.380	1.280	1.390	1.300	1.380	78,000	104,660	1.3418	0.963	0.893	0.970	0.907	0.963	111,773	0.9364	4.55%
2020-05-22	0	1.320	1.200	1.330	1.260	1.340	76,000	100,060	1.3166	0.921	0.837	0.928	0.879	0.935	108,907	0.9188	0.00%
2020-05-21	0	1.320	1.280	1.320	1.300	1.320	12,000	15,800	1.3167	0.921	0.893	0.921	0.907	0.921	17,196	0.9188	0.00%
2020-05-20	0	1.320	1.270	1.320	1.280	1.320	28,000	36,720	1.3114	0.921	0.886	0.921	0.893	0.921	40,124	0.9152	0.00%
2020-05-19	0	1.320	1.270	1.320	1.270	1.320	20,000	26,160	1.3080	0.921	0.886	0.921	0.886	0.921	28,660	0.9128	0.00%
2020-05-18	0	1.320	1.270	1.320	-	-	0	0	-	0.921	0.886	0.921	-	-	0	-	-0.75%
2020-05-15	0	1.330	1.270	1.330	1.260	1.330	36,000	47,500	1.3194	0.928	0.886	0.928	0.879	0.928	51,588	0.9208	0.00%
2020-05-14	0	1.330	1.240	1.330	1.320	1.330	10,000	13,240	1.3240	0.928	0.865	0.928	0.921	0.928	14,330	0.9239	-0.75%
2020-05-13	0	1.340	1.280	1.350	1.270	1.340	20,000	26,580	1.3290	0.935	0.893	0.942	0.886	0.935	28,660	0.9274	0.75%
2020-05-12	0	1.330	1.260	1.330	1.330	1.330	2,000	2,660	1.3300	0.928	0.879	0.928	0.928	0.928	2,866	0.9281	0.00%
2020-05-11	0	1.330	1.230	1.330	1.200	1.330	22,000	28,980	1.3173	0.928	0.858	0.928	0.837	0.928	31,526	0.9192	0.00%
2020-05-08	0	1.330	1.330	1.340	1.330	1.330	10,000	13,300	1.3300	0.928	0.928	0.935	0.928	0.928	14,330	0.9281	0.00%
2020-05-07	0	1.330	1.230	1.330	-	-	0	0	-	0.928	0.858	0.928	-	-	0	-	0.00%
2020-05-06	0	1.330	1.260	1.330	1.330	1.330	4,000	5,320	1.3300	0.928	0.879	0.928	0.928	0.928	5,732	0.9281	-0.75%
2020-05-05	0	1.340	1.260	1.340	1.340	1.350	12,000	16,100	1.3417	0.935	0.879	0.935	0.935	0.942	17,196	0.9363	0.75%
2020-05-04	0	1.330	1.240	1.350	-	-	0	0	-	0.928	0.865	0.942	-	-	0	-	0.00%
2020-04-29	0	1.330	1.240	1.330	1.330	1.330	8,000	10,640	1.3300	0.928	0.865	0.928	0.928	0.928	11,464	0.9281	-2.21%
2020-04-28	0	1.360	1.210	1.360	1.360	1.360	6,000	8,160	1.3600	0.949	0.844	0.949	0.949	0.949	8,598	0.9491	0.00%
2020-04-27	0	1.360	1.230	1.400	-	-	0	0	-	0.949	0.858	0.977	-	-	0	-	0.00%
2020-04-24	0	1.360	1.230	1.370	-	-	0	0	-	0.949	0.858	0.956	-	-	0	-	0.00%
2020-04-23	0	1.360	1.230	1.370	-	-	0	0	-	0.949	0.858	0.956	-	-	0	-	0.00%
2020-04-22	0	1.360	1.230	1.390	-	-	0	0	-	0.949	0.858	0.970	-	-	0	-	0.00%
2020-04-21	0	1.360	1.230	1.390	-	-	0	0	-	0.949	0.858	0.970	-	-	0	-	0.00%
2020-04-20	0	1.360	1.230	1.390	-	-	0	0	-	0.949	0.858	0.970	-	-	0	-	0.00%
2020-04-17	0	1.360	1.230	1.360	-	-	0	0	-	0.949	0.858	0.949	-	-	0	-	0.00%
2020-04-16	0	1.360	1.360	1.380	1.350	1.350	2,000	2,700	1.3500	0.949	0.949	0.963	0.942	0.942	2,866	0.9421	0.00%
2020-04-15	0	1.360	1.300	1.380	-	-	0	0	-	0.949	0.907	0.963	-	-	0	-	0.00%
2020-04-14	0	1.360	1.300	1.380	-	-	0	0	-	0.949	0.907	0.963	-	-	0	-	0.00%
2020-04-09	0	1.360	1.230	1.380	-	-	0	0	-	0.949	0.858	0.963	-	-	0	-	0.00%
2020-04-08	0	1.360	1.280	1.360	-	-	0	0	-	0.949	0.893	0.949	-	-	0	-	0.00%
2020-04-07	0	1.360	1.340	1.380	1.300	1.360	6,000	8,040	1.3400	0.949	0.935	0.963	0.907	0.949	8,598	0.9351	0.00%
2020-04-06	0	1.360	1.210	1.360	-	-	0	0	-	0.949	0.844	0.949	-	-	0	-	0.00%
2020-04-03	0	1.360	1.220	1.360	1.360	1.360	2,000	2,720	1.3600	0.949	0.851	0.949	0.949	0.949	2,866	0.9491	0.00%
2020-04-02	0	1.360	1.210	1.360	1.360	1.380	8,000	10,960	1.3700	0.949	0.844	0.949	0.949	0.963	11,464	0.9560	1.49%
2020-04-01	0	1.340	1.300	1.340	1.340	1.340	6,000	8,040	1.3400	0.935	0.907	0.935	0.935	0.935	8,598	0.9351	0.75%
2020-03-31	0	1.330	1.330	1.400	1.320	1.330	18,000	23,860	1.3256	0.928	0.928	0.977	0.921	0.928	25,794	0.9250	0.76%
2020-03-30	0	1.320	1.230	1.330	-	-	0	0	-	0.921	0.858	0.928	-	-	0	-	0.00%
2020-03-27	0	1.320	1.250	1.320	-	-	0	0	-	0.921	0.872	0.921	-	-	0	-	0.00%
2020-03-26	0	1.320	1.260	1.320	1.320	1.320	10,000	13,200	1.3200	0.921	0.879	0.921	0.921	0.921	14,330	0.9211	0.00%
2020-03-25	0	1.320	1.210	1.320	1.310	1.330	76,000	100,900	1.3276	0.921	0.844	0.921	0.914	0.928	108,907	0.9265	4.76%
2020-03-24	0	1.260	1.260	1.310	1.200	1.320	14,000	18,240	1.3029	0.879	0.879	0.914	0.837	0.921	20,062	0.9092	-5.26%
2020-03-23	0	1.330	1.230	1.340	-	-	0	0	-	0.928	0.858	0.935	-	-	0	-	0.00%
2020-03-20	0	1.330	1.330	1.340	-	-	0	0	-	0.928	0.928	0.935	-	-	0	-	0.00%
2020-03-19	0	1.330	1.060	1.330	-	-	0	0	-	0.928	0.740	0.928	-	-	0	-	-0.75%
2020-03-18	0	1.340	1.230	1.340	-	-	0	0	-	0.935	0.858	0.935	-	-	0	-	0.00%
2020-03-17	0	1.340	1.090	1.400	1.340	1.340	50,000	67,000	1.3400	0.935	0.761	0.977	0.935	0.935	71,650	0.9351	-4.29%
2020-03-16	0	1.400	1.070	1.400	-	-	0	0	-	0.977	0.747	0.977	-	-	0	-	0.00%
2020-03-13	0	1.400	1.060	1.400	1.400	1.400	8,000	11,200	1.4000	0.977	0.740	0.977	0.977	0.977	11,464	0.9770	6.87%
2020-03-12	0	1.310	1.120	1.310	1.250	1.320	14,000	18,120	1.2943	0.914	0.782	0.914	0.872	0.921	20,062	0.9032	1.55%
2020-03-11	0	1.290	1.290	1.350	1.230	1.250	8,000	9,880	1.2350	0.900	0.900	0.942	0.858	0.872	11,464	0.8618	-8.51%
2020-03-10	0	1.410	1.220	1.410	-	-	0	0	-	0.984	0.851	0.984	-	-	0	-	0.00%
2020-03-09	0	1.410	1.210	1.410	-	-	0	0	-	0.984	0.844	0.984	-	-	0	-	0.00%
2020-03-06	0	1.410	1.340	1.410	1.340	1.410	44,000	61,040	1.3873	0.984	0.935	0.984	0.935	0.984	63,052	0.9681	6.02%
2020-03-05	0	1.330	1.300	1.330	1.330	1.330	6,000	7,980	1.3300	0.928	0.907	0.928	0.928	0.928	8,598	0.9281	0.76%
2020-03-04	0	1.320	1.300	1.320	1.310	1.320	10,000	13,180	1.3180	0.921	0.907	0.921	0.914	0.921	14,330	0.9198	1.54%
2020-03-03	0	1.300	1.030	1.300	1.300	1.300	2,000	2,600	1.3000	0.907	0.719	0.907	0.907	0.907	2,866	0.9072	0.00%
2020-03-02	0	1.300	1.280	1.300	-	-	0	0	-	0.907	0.893	0.907	-	-	0	-	0.00%
2020-02-28	0	1.300	1.280	1.300	1.300	1.300	8,000	10,400	1.3000	0.907	0.893	0.907	0.907	0.907	11,464	0.9072	-0.76%
2020-02-27	0	1.310	1.250	1.320	-	-	0	0	-	0.914	0.872	0.921	-	-	0	-	0.00%
2020-02-26	0	1.310	1.240	1.330	1.250	1.310	12,000	15,340	1.2783	0.914	0.865	0.928	0.872	0.914	17,196	0.8921	-2.24%
2020-02-25	0	1.340	1.240	1.340	-	-	0	0	-	0.935	0.865	0.935	-	-	0	-	0.00%
2020-02-24	0	1.340	1.200	1.340	1.200	1.340	14,000	17,320	1.2371	0.935	0.837	0.935	0.837	0.935	20,062	0.8633	-1.47%
2020-02-21	0	1.360	1.240	1.360	-	-	0	0	-	0.949	0.865	0.949	-	-	0	-	0.00%
2020-02-20	0	1.360	1.220	1.360	-	-	0	0	-	0.949	0.851	0.949	-	-	0	-	0.00%
2020-02-19	0	1.360	1.210	1.360	-	-	0	0	-	0.949	0.844	0.949	-	-	0	-	0.00%
2020-02-18	0	1.360	1.210	1.360	-	-	0	0	-	0.949	0.844	0.949	-	-	0	-	0.00%
2020-02-17	0	1.360	1.360	1.390	1.300	1.300	2,000	2,600	1.3000	0.949	0.949	0.970	0.907	0.907	2,866	0.9072	0.00%
2020-02-14	0	1.360	1.300	1.390	-	-	0	0	-	0.949	0.907	0.970	-	-	0	-	0.00%
2020-02-13	0	1.360	1.360	1.400	1.300	1.360	8,000	10,560	1.3200	0.949	0.949	0.977	0.907	0.949	11,464	0.9211	0.00%
2020-02-12	0	1.360	1.270	1.400	1.330	1.360	8,000	10,820	1.3525	0.949	0.886	0.977	0.928	0.949	11,464	0.9438	-2.86%
2020-02-11	0	1.400	-	1.420	-	-	0	0	-	0.977	-	0.991	-	-	0	-	0.00%
2020-02-10	0	1.400	1.420	1.430	1.320	1.370	12,000	16,120	1.3433	0.977	0.991	0.998	0.921	0.956	17,196	0.9374	1.45%
2020-02-07	0	1.380	1.250	1.440	-	-	0	0	-	0.963	0.872	1.005	-	-	0	-	0.00%
2020-02-06	0	1.380	1.220	1.400	-	-	0	0	-	0.963	0.851	0.977	-	-	0	-	0.00%
2020-02-05	0	1.380	1.330	1.450	1.320	1.410	16,000	21,580	1.3488	0.963	0.928	1.012	0.921	0.984	22,928	0.9412	-0.72%
2020-02-04	0	1.390	1.220	1.410	-	-	0	0	-	0.970	0.851	0.984	-	-	0	-	0.00%
2020-02-03	0	1.390	1.220	1.390	-	-	0	0	-	0.970	0.851	0.970	-	-	0	-	-0.71%
2020-01-31	0	1.400	1.220	1.400	1.390	1.400	4,000	5,580	1.3950	0.977	0.851	0.977	0.970	0.977	5,732	0.9735	1.45%
2020-01-30	0	1.380	1.240	1.380	-	-	0	0	-	0.963	0.865	0.963	-	-	0	-	-1.43%
2020-01-29	0	1.400	1.380	1.420	1.400	1.400	6,000	8,400	1.4000	0.977	0.963	0.991	0.977	0.977	8,598	0.9770	0.00%
2020-01-24	0	1.400	1.320	1.420	1.330	1.400	14,000	19,180	1.3700	0.977	0.921	0.991	0.928	0.977	20,062	0.9560	5.26%
2020-01-23	0	1.330	1.330	1.420	1.330	1.380	60,000	81,100	1.3517	0.928	0.928	0.991	0.928	0.963	85,979	0.9432	-6.34%
2020-01-22	0	1.420	1.340	1.420	1.340	1.420	22,000	30,220	1.3736	0.991	0.935	0.991	0.935	0.991	31,526	0.9586	0.00%
2020-01-21	0	1.420	1.350	1.420	1.400	1.430	122,000	171,020	1.4018	0.991	0.942	0.991	0.977	0.998	174,825	0.9782	-3.40%
2020-01-20	0	1.470	1.450	1.470	1.470	1.470	2,000	2,940	1.4700	1.026	1.012	1.026	1.026	1.026	2,866	1.0258	-0.68%
2020-01-17	0	1.480	1.410	1.490	1.490	1.490	2,000	2,980	1.4900	1.033	0.984	1.040	1.040	1.040	2,866	1.0398	1.37%
2020-01-16	0	1.460	1.410	1.480	1.460	1.460	2,000	2,920	1.4600	1.019	0.984	1.033	1.019	1.019	2,866	1.0188	0.00%
2020-01-15	0	1.460	1.390	1.470	1.430	1.470	8,000	11,560	1.4450	1.019	0.970	1.026	0.998	1.026	11,464	1.0084	1.39%
2020-01-14	0	1.440	1.400	1.460	1.400	1.440	60,000	84,980	1.4163	1.005	0.977	1.019	0.977	1.005	85,979	0.9884	0.00%
2020-01-13	0	1.440	1.440	1.460	1.440	1.460	37,170	53,778	1.4468	1.005	1.005	1.019	1.005	1.019	53,264	1.0096	-4.00%
2020-01-10	0	1.500	1.460	1.530	1.500	1.530	62,000	93,460	1.5074	1.047	1.019	1.068	1.047	1.068	88,845	1.0519	-0.66%
2020-01-09	0	1.510	1.510	1.520	1.500	1.510	44,000	66,440	1.5100	1.054	1.054	1.061	1.047	1.054	63,052	1.0537	0.00%
2020-01-08	0	1.510	1.400	1.520	1.510	1.510	50,000	75,500	1.5100	1.054	0.977	1.061	1.054	1.054	71,650	1.0537	1.34%
2020-01-07	0	1.490	1.420	1.530	1.490	1.520	60,000	90,020	1.5003	1.040	0.991	1.068	1.040	1.061	85,979	1.0470	-1.32%
2020-01-06	0	1.510	1.480	1.520	1.500	1.510	50,000	75,400	1.5080	1.054	1.033	1.061	1.047	1.054	71,650	1.0523	1.34%
2020-01-03	0	1.490	1.470	1.490	1.470	1.490	10,000	14,780	1.4780	1.040	1.026	1.040	1.026	1.040	14,330	1.0314	-0.67%
2020-01-02	0	1.500	1.470	1.500	1.460	1.500	47,509	69,942	1.4722	1.047	1.026	1.047	1.019	1.047	68,080	1.0274	0.00%
2019-12-31	0	1.500	1.480	1.530	1.420	1.530	147,281	219,066	1.4874	1.047	1.033	1.068	0.991	1.068	211,052	1.0380	0.00%
2019-12-30	0	1.500	1.500	1.530	1.500	1.530	228,000	342,260	1.5011	1.047	1.047	1.068	1.047	1.068	326,722	1.0476	0.00%
2019-12-27	0	1.500	1.480	1.500	1.460	1.510	438,925	656,593	1.4959	1.047	1.033	1.047	1.019	1.054	628,976	1.0439	1.35%
2019-12-24	0	1.480	1.450	1.480	1.470	1.480	50,000	73,800	1.4760	1.033	1.012	1.033	1.026	1.033	71,650	1.0300	0.68%
2019-12-23	0	1.470	1.440	1.490	1.430	1.470	104,000	150,360	1.4458	1.026	1.005	1.040	0.998	1.026	149,031	1.0089	2.80%
2019-12-20	0	1.430	1.390	1.430	1.380	1.430	64,000	90,200	1.4094	0.998	0.970	0.998	0.963	0.998	91,711	0.9835	0.70%
2019-12-19	0	1.420	1.380	1.420	1.380	1.420	64,000	89,420	1.3972	0.991	0.963	0.991	0.963	0.991	91,711	0.9750	0.00%
2019-12-18	0	1.420	1.400	1.420	1.420	1.480	180,000	258,340	1.4352	0.991	0.977	0.991	0.991	1.033	257,938	1.0016	-5.33%
2019-12-17	0	1.500	1.420	1.500	1.440	1.500	14,830	21,730	1.4653	1.047	0.991	1.047	1.005	1.047	21,251	1.0225	2.04%
2019-12-16	0	1.470	1.420	1.470	1.450	1.500	132,000	195,000	1.4773	1.026	0.991	1.026	1.012	1.047	189,155	1.0309	-2.00%
2019-12-13	0	1.500	1.480	1.500	1.460	1.520	2,712,000	4,068,980	1.5004	1.047	1.033	1.047	1.019	1.061	3,886,273	1.0470	2.04%
2019-12-12	0	1.470	1.440	1.470	1.450	1.470	1,392,000	2,039,400	1.4651	1.026	1.005	1.026	1.012	1.026	1,994,724	1.0224	0.00%
2019-12-11	0	1.470	1.450	1.470	1.390	1.470	408,000	591,540	1.4499	1.026	1.012	1.026	0.970	1.026	584,661	1.0118	1.38%
2019-12-10	0	1.450	1.440	1.470	1.420	1.490	998,000	1,449,340	1.4522	1.012	1.005	1.026	0.991	1.040	1,430,125	1.0134	0.69%
2019-12-09	0	1.440	1.430	1.450	1.400	1.460	861,134	1,230,048	1.4284	1.005	0.998	1.012	0.977	1.019	1,233,998	0.9968	2.86%
2019-12-06	0	1.400	1.390	1.400	1.380	1.430	1,738,000	2,439,840	1.4038	0.977	0.970	0.977	0.963	0.998	2,490,539	0.9796	2.19%
2019-12-05	0	1.370	1.370	1.400	1.350	1.440	1,984,000	2,750,300	1.3862	0.956	0.956	0.977	0.942	1.005	2,843,055	0.9674	-0.72%
2019-12-04	0	1.380	1.370	1.390	1.360	1.400	736,000	1,016,120	1.3806	0.963	0.956	0.970	0.949	0.977	1,054,682	0.9634	-0.72%
2019-12-03	0	1.390	1.340	1.390	1.300	1.390	311,567	420,314	1.3490	0.970	0.935	0.970	0.907	0.970	446,473	0.9414	0.72%
2019-12-02	0	1.380	1.370	1.380	1.360	1.400	260,000	358,700	1.3796	0.963	0.956	0.963	0.949	0.977	372,578	0.9628	0.73%
2019-11-29	0	1.370	1.350	1.380	1.370	1.400	84,000	117,140	1.3945	0.956	0.942	0.963	0.956	0.977	120,371	0.9732	-2.14%
2019-11-28	0	1.400	1.370	1.400	1.360	1.400	256,000	352,500	1.3770	0.977	0.956	0.977	0.949	0.977	366,846	0.9609	2.94%
2019-11-27	0	1.360	1.360	1.400	1.330	1.400	280,000	383,760	1.3706	0.949	0.949	0.977	0.928	0.977	401,238	0.9564	-0.73%
2019-11-26	0	1.370	1.360	1.380	1.370	1.400	30,000	41,280	1.3760	0.956	0.949	0.963	0.956	0.977	42,990	0.9602	-2.84%
2019-11-25	0	1.410	1.380	1.410	1.380	1.410	176,000	244,740	1.3906	0.984	0.963	0.984	0.963	0.984	252,206	0.9704	0.71%
2019-11-22	0	1.400	1.380	1.400	1.380	1.400	221,567	308,464	1.3922	0.977	0.963	0.977	0.963	0.977	317,504	0.9715	0.00%
2019-11-21	0	1.400	1.400	1.410	1.380	1.400	174,000	242,120	1.3915	0.977	0.977	0.984	0.963	0.977	249,341	0.9710	1.45%
2019-11-20	0	1.380	1.380	1.390	-	-	110,000	152,300	1.3845	0.963	0.963	0.970	-	-	157,629	0.9662	0.00%
2019-11-19	0	1.380	1.370	1.400	1.380	1.400	100,000	138,600	1.3860	0.963	0.956	0.977	0.963	0.977	143,299	0.9672	-1.43%
2019-11-18	0	1.400	1.350	1.400	1.350	1.400	216,000	295,800	1.3694	0.977	0.942	0.977	0.942	0.977	309,526	0.9557	3.70%
2019-11-15	0	1.350	1.320	1.350	1.320	1.350	586,000	784,140	1.3381	0.942	0.921	0.942	0.921	0.942	839,733	0.9338	0.00%
2019-11-14	0	1.350	1.310	1.350	1.290	1.350	42,000	55,180	1.3138	0.942	0.914	0.942	0.900	0.942	60,186	0.9168	0.75%
2019-11-13	0	1.340	1.300	1.340	1.310	1.340	12,000	15,780	1.3150	0.935	0.907	0.935	0.914	0.935	17,196	0.9177	-0.74%
2019-11-12	0	1.350	1.300	1.350	1.290	1.350	88,000	115,720	1.3150	0.942	0.907	0.942	0.900	0.942	126,103	0.9177	0.75%
2019-11-11	0	1.340	1.300	1.340	1.280	1.350	122,000	160,540	1.3159	0.935	0.907	0.935	0.893	0.942	174,825	0.9183	0.75%
2019-11-08	0	1.330	1.300	1.330	1.280	1.330	40,000	51,580	1.2895	0.928	0.907	0.928	0.893	0.928	57,320	0.8999	2.31%
2019-11-07	0	1.300	1.270	1.300	1.270	1.310	18,000	23,200	1.2889	0.907	0.886	0.907	0.886	0.914	25,794	0.8994	-1.52%
2019-11-06	0	1.320	1.290	1.320	1.300	1.320	12,000	15,640	1.3033	0.921	0.900	0.921	0.907	0.921	17,196	0.9095	0.76%
2019-11-05	0	1.310	1.290	1.330	1.290	1.330	176,000	229,580	1.3044	0.914	0.900	0.928	0.900	0.928	252,206	0.9103	-1.50%
2019-11-04	0	1.330	1.290	1.330	1.300	1.330	138,000	180,360	1.3070	0.928	0.900	0.928	0.907	0.928	197,753	0.9120	0.00%
2019-11-01	0	1.330	1.310	1.330	1.310	1.330	152,000	200,440	1.3187	0.928	0.914	0.928	0.914	0.928	217,815	0.9202	0.00%
2019-10-31	0	1.330	1.300	1.330	1.300	1.330	132,000	173,460	1.3141	0.928	0.907	0.928	0.907	0.928	189,155	0.9170	-1.48%
2019-10-30	0	1.350	1.300	1.340	1.310	1.350	128,000	169,760	1.3263	0.942	0.907	0.935	0.914	0.942	183,423	0.9255	0.75%
2019-10-29	0	1.340	1.290	1.340	1.280	1.340	30,000	38,980	1.2993	0.935	0.900	0.935	0.893	0.935	42,990	0.9067	-0.74%
2019-10-28	0	1.350	1.290	1.350	1.290	1.350	36,000	47,280	1.3133	0.942	0.900	0.942	0.900	0.942	51,588	0.9165	0.00%
2019-10-25	0	1.350	1.340	1.350	1.320	1.350	118,000	156,920	1.3298	0.942	0.935	0.942	0.921	0.942	169,093	0.9280	1.50%
2019-10-24	0	1.330	1.330	1.350	1.310	1.350	148,000	196,040	1.3246	0.928	0.928	0.942	0.914	0.942	212,083	0.9244	1.53%
2019-10-23	0	1.310	1.310	1.340	1.310	1.350	134,000	176,480	1.3170	0.914	0.914	0.935	0.914	0.942	192,021	0.9191	-1.50%
2019-10-22	0	1.330	1.300	1.350	1.310	1.330	136,000	178,840	1.3150	0.928	0.907	0.942	0.914	0.928	194,887	0.9177	1.53%
2019-10-21	0	1.310	1.300	1.310	1.310	1.360	254,000	338,300	1.3319	0.914	0.907	0.914	0.914	0.949	363,980	0.9294	0.00%
2019-10-18	0	1.310	1.310	1.330	1.290	1.330	132,000	171,780	1.3014	0.914	0.914	0.928	0.900	0.928	189,155	0.9081	0.77%
2019-10-17	0	1.300	1.300	1.320	1.290	1.320	224,000	292,240	1.3046	0.907	0.907	0.921	0.900	0.921	320,990	0.9104	0.00%
2019-10-16	0	1.300	1.290	1.300	1.280	1.300	124,000	159,040	1.2826	0.907	0.900	0.907	0.893	0.907	177,691	0.8950	0.78%
2019-10-15	0	1.290	1.280	1.290	1.260	1.290	104,000	132,760	1.2765	0.900	0.893	0.900	0.879	0.900	149,031	0.8908	0.00%
2019-10-14	0	1.290	1.260	1.290	1.260	1.290	28,000	35,620	1.2721	0.900	0.879	0.900	0.879	0.900	40,124	0.8878	-2.27%
2019-10-11	0	1.320	1.300	1.320	1.270	1.320	326,000	421,000	1.2914	0.921	0.907	0.921	0.886	0.921	467,155	0.9012	4.76%
2019-10-10	0	1.260	1.260	1.270	1.240	1.270	118,000	148,160	1.2556	0.879	0.879	0.886	0.865	0.886	169,093	0.8762	0.80%
2019-10-09	0	1.250	1.240	1.270	1.250	1.270	196,000	246,540	1.2579	0.872	0.865	0.886	0.872	0.886	280,866	0.8778	-2.34%
2019-10-08	0	1.280	1.240	1.280	1.250	1.300	290,000	368,620	1.2711	0.893	0.865	0.893	0.872	0.907	415,568	0.8870	1.59%
2019-10-04	0	1.260	1.240	1.260	1.230	1.290	188,000	234,120	1.2453	0.879	0.865	0.879	0.858	0.900	269,402	0.8690	0.80%
2019-10-03	0	1.250	1.240	1.290	1.250	1.300	214,000	274,100	1.2808	0.872	0.865	0.900	0.872	0.907	306,660	0.8938	-1.57%
2019-10-02	0	1.270	1.260	1.300	1.260	1.300	204,000	258,480	1.2671	0.886	0.879	0.907	0.879	0.907	292,330	0.8842	-0.78%
2019-09-30	0	1.280	1.280	1.300	1.240	1.290	174,000	221,100	1.2707	0.893	0.893	0.907	0.865	0.900	249,341	0.8867	-0.78%
2019-09-27	0	1.290	1.240	1.290	1.240	1.290	32,000	39,980	1.2494	0.900	0.865	0.900	0.865	0.900	45,856	0.8719	2.38%
2019-09-26	0	1.260	1.240	1.260	1.240	1.280	3,124,000	3,934,320	1.2594	0.879	0.865	0.879	0.865	0.893	4,476,665	0.8789	0.80%
2019-09-25	0	1.250	1.230	1.250	1.240	1.250	74,000	92,120	1.2449	0.872	0.858	0.872	0.865	0.872	106,041	0.8687	0.81%
2019-09-24	0	1.240	1.240	1.250	1.240	1.250	204,000	254,900	1.2495	0.865	0.865	0.872	0.865	0.872	292,330	0.8720	0.00%
2019-09-23	0	1.240	1.230	1.240	1.240	1.250	104,000	129,160	1.2419	0.865	0.858	0.865	0.865	0.872	149,031	0.8667	-3.12%
2019-09-20	0	1.280	1.240	1.280	1.240	1.280	466,000	586,920	1.2595	0.893	0.865	0.893	0.865	0.893	667,774	0.8789	3.23%
2019-09-19	0	1.240	1.240	1.250	1.240	1.260	1,540,000	1,939,760	1.2596	0.865	0.865	0.872	0.865	0.879	2,206,807	0.8790	-2.36%
2019-09-18	0	1.270	1.220	1.270	1.220	1.270	1,114,000	1,403,440	1.2598	0.886	0.851	0.886	0.851	0.886	1,596,352	0.8792	0.79%
2019-09-17	0	1.260	1.240	1.260	1.240	1.260	40,000	49,860	1.2465	0.879	0.865	0.879	0.865	0.879	57,320	0.8699	0.80%
2019-09-16	0	1.250	1.240	1.250	1.240	1.250	16,000	19,980	1.2488	0.872	0.865	0.872	0.865	0.872	22,928	0.8714	0.00%
2019-09-13	0	1.250	1.250	1.260	1.250	1.250	10,000	12,500	1.2500	0.872	0.872	0.879	0.872	0.872	14,330	0.8723	0.00%
2019-09-12	0	1.250	1.250	1.260	1.250	1.260	54,000	67,840	1.2563	0.872	0.872	0.879	0.872	0.879	77,382	0.8767	0.00%
2019-09-11	0	1.270	1.250	1.280	1.250	1.280	74,000	93,000	1.2568	0.872	0.859	0.879	0.859	0.879	107,738	0.8632	-0.78%
2019-09-10	0	1.280	1.250	1.280	1.250	1.280	72,000	90,560	1.2578	0.879	0.859	0.879	0.859	0.879	104,826	0.8639	0.00%
2019-09-09	0	1.280	1.250	1.280	1.250	1.280	80,000	100,580	1.2573	0.879	0.859	0.879	0.859	0.879	116,474	0.8635	1.59%
2019-09-06	0	1.260	1.250	1.260	1.250	1.280	138,000	172,700	1.2514	0.865	0.859	0.865	0.859	0.879	200,917	0.8596	-2.33%
2019-09-05	0	1.290	1.250	1.290	1.250	1.300	75,000	94,610	1.2615	0.886	0.859	0.886	0.859	0.893	109,194	0.8664	-0.77%
2019-09-04	0	1.300	1.250	1.300	1.250	1.300	68,000	86,180	1.2674	0.893	0.859	0.893	0.859	0.893	99,003	0.8705	-0.76%
2019-09-03	0	1.310	1.270	1.340	1.270	1.320	42,000	54,680	1.3019	0.900	0.872	0.920	0.872	0.907	61,149	0.8942	3.15%
2019-09-02	0	1.270	1.250	1.270	1.250	1.350	168,000	212,520	1.2650	0.872	0.859	0.872	0.859	0.927	244,594	0.8689	-4.51%
2019-08-30	0	1.330	1.230	1.330	1.230	1.330	106,000	132,180	1.2470	0.914	0.845	0.914	0.845	0.914	154,327	0.8565	8.13%
2019-08-29	0	1.230	1.230	1.240	1.230	1.250	124,000	153,580	1.2385	0.845	0.845	0.852	0.845	0.859	180,534	0.8507	-2.38%
2019-08-28	0	1.260	1.220	1.260	1.230	1.260	176,000	218,460	1.2413	0.865	0.838	0.865	0.845	0.865	256,242	0.8526	-0.79%
2019-08-27	0	1.270	1.240	1.270	1.230	1.280	266,000	333,660	1.2544	0.872	0.852	0.872	0.845	0.879	387,275	0.8616	0.79%
2019-08-26	0	1.260	1.230	1.260	1.230	1.260	320,000	396,900	1.2403	0.865	0.845	0.865	0.845	0.865	465,894	0.8519	-1.56%
2019-08-23	0	1.280	1.220	1.290	1.220	1.280	210,000	263,220	1.2534	0.879	0.838	0.886	0.838	0.879	305,743	0.8609	1.59%
2019-08-22	0	1.260	1.230	1.260	1.230	1.280	168,000	208,380	1.2404	0.865	0.845	0.865	0.845	0.879	244,594	0.8519	0.80%
2019-08-21	0	1.250	1.240	1.250	1.230	1.250	206,000	255,860	1.2420	0.859	0.852	0.859	0.845	0.859	299,919	0.8531	-1.57%
2019-08-20	0	1.270	1.230	1.270	1.230	1.270	222,000	276,680	1.2463	0.872	0.845	0.872	0.845	0.872	323,214	0.8560	-0.78%
2019-08-19	0	1.280	1.240	1.270	1.240	1.310	248,000	310,660	1.2527	0.879	0.852	0.872	0.852	0.900	361,068	0.8604	0.00%
2019-08-16	0	1.280	1.230	1.280	1.230	1.280	540,000	674,620	1.2493	0.879	0.845	0.879	0.845	0.879	786,196	0.8581	1.59%
2019-08-15	0	1.260	1.230	1.280	1.230	1.270	42,000	52,280	1.2448	0.865	0.845	0.879	0.845	0.872	61,149	0.8550	1.61%
2019-08-14	0	1.240	1.220	1.240	1.230	1.280	114,000	141,160	1.2382	0.852	0.838	0.852	0.845	0.879	165,975	0.8505	-0.80%
2019-08-13	0	1.250	1.220	1.250	1.220	1.250	216,000	267,140	1.2368	0.859	0.838	0.859	0.838	0.859	314,479	0.8495	-0.79%
2019-08-12	0	1.260	1.240	1.260	1.250	1.270	12,000	15,040	1.2533	0.865	0.852	0.865	0.859	0.872	17,471	0.8609	0.80%
2019-08-09	0	1.250	1.230	1.250	1.230	1.250	66,000	81,660	1.2373	0.859	0.845	0.859	0.845	0.859	96,091	0.8498	0.00%
2019-08-08	0	1.250	1.230	1.260	1.240	1.260	1,092,000	1,370,980	1.2555	0.859	0.845	0.865	0.852	0.865	1,589,864	0.8623	0.00%
2019-08-07	0	1.250	1.220	1.300	1.230	1.250	552,000	689,000	1.2482	0.859	0.838	0.893	0.845	0.859	803,667	0.8573	1.63%
2019-08-06	0	1.230	1.220	1.230	1.230	1.260	12,000	15,060	1.2550	0.845	0.838	0.845	0.845	0.865	17,471	0.8620	0.00%
2019-08-05	0	1.230	1.210	1.250	1.230	1.260	70,000	87,360	1.2480	0.845	0.831	0.859	0.845	0.865	101,914	0.8572	-1.60%
2019-08-02	0	1.250	1.230	1.250	1.240	1.260	14,000	17,580	1.2557	0.859	0.845	0.859	0.852	0.865	20,383	0.8625	0.00%
2019-08-01	0	1.250	1.240	1.310	1.240	1.250	22,000	27,480	1.2491	0.859	0.852	0.900	0.852	0.859	32,030	0.8579	0.00%
2019-07-31	0	1.250	1.250	1.320	1.250	1.250	20,000	25,000	1.2500	0.859	0.859	0.907	0.859	0.859	29,118	0.8586	-1.57%
2019-07-30	0	1.270	1.260	1.300	1.260	1.270	26,000	32,960	1.2677	0.872	0.865	0.893	0.865	0.872	37,854	0.8707	-0.78%
2019-07-29	0	1.280	1.250	1.310	1.280	1.280	20,000	25,600	1.2800	0.879	0.859	0.900	0.879	0.879	29,118	0.8792	-0.78%
2019-07-26	0	1.290	1.260	1.300	1.290	1.310	40,000	52,000	1.3000	0.886	0.865	0.893	0.886	0.900	58,237	0.8929	-2.27%
2019-07-25	0	1.320	1.300	1.320	1.310	1.320	22,000	28,840	1.3109	0.907	0.893	0.907	0.900	0.907	32,030	0.9004	0.00%
2019-07-24	0	1.320	1.310	1.320	1.300	1.320	76,000	99,680	1.3116	0.907	0.900	0.907	0.893	0.907	110,650	0.9009	0.76%
2019-07-23	0	1.310	1.280	1.310	1.280	1.320	42,000	54,660	1.3014	0.900	0.879	0.900	0.879	0.907	61,149	0.8939	-0.76%
2019-07-22	0	1.320	1.310	1.330	1.310	1.330	50,000	66,100	1.3220	0.907	0.900	0.914	0.900	0.914	72,796	0.9080	-0.75%
2019-07-19	0	1.330	1.310	1.330	1.310	1.330	30,000	39,700	1.3233	0.914	0.900	0.914	0.900	0.914	43,678	0.9089	1.53%
2019-07-18	0	1.310	1.280	1.330	1.290	1.330	32,000	41,560	1.2988	0.900	0.879	0.914	0.886	0.914	46,589	0.8920	0.00%
2019-07-17	0	1.310	1.290	1.310	1.280	1.330	58,000	75,940	1.3093	0.900	0.886	0.900	0.879	0.914	84,443	0.8993	1.55%
2019-07-16	0	1.290	1.260	1.290	1.280	1.310	46,000	59,500	1.2935	0.886	0.865	0.886	0.879	0.900	66,972	0.8884	-0.77%
2019-07-15	0	1.300	1.270	1.300	1.260	1.300	24,000	30,400	1.2667	0.893	0.872	0.893	0.865	0.893	34,942	0.8700	1.56%
2019-07-12	0	1.280	1.250	1.280	1.250	1.280	4,104,000	5,131,160	1.2503	0.879	0.859	0.879	0.859	0.879	5,975,093	0.8588	3.23%
2019-07-11	0	1.240	1.240	1.290	1.240	1.270	92,000	115,780	1.2585	0.852	0.852	0.886	0.852	0.872	133,945	0.8644	0.00%
2019-07-10	0	1.240	1.240	1.270	1.230	1.270	130,000	161,980	1.2460	0.852	0.852	0.872	0.845	0.872	189,270	0.8558	-2.36%
2019-07-09	0	1.270	1.240	1.270	1.230	1.270	58,000	72,200	1.2448	0.872	0.852	0.872	0.845	0.872	84,443	0.8550	-2.31%
2019-07-08	0	1.300	1.270	1.300	1.250	1.300	190,000	243,000	1.2789	0.893	0.872	0.893	0.859	0.893	276,625	0.8784	0.00%
2019-07-05	0	1.300	1.250	1.300	1.270	1.340	178,000	228,960	1.2863	0.893	0.859	0.893	0.872	0.920	259,154	0.8835	-5.11%
2019-07-04	0	1.370	1.320	1.370	1.310	1.450	166,000	226,860	1.3666	0.941	0.907	0.941	0.900	0.996	241,683	0.9387	-1.44%
2019-07-03	0	1.390	1.320	1.390	1.340	1.520	302,000	429,400	1.4219	0.955	0.907	0.955	0.920	1.044	439,688	0.9766	-1.42%
2019-07-02	0	1.410	1.340	1.480	1.370	1.480	70,000	98,880	1.4126	0.968	0.920	1.017	0.941	1.017	101,914	0.9702	2.92%
2019-06-28	0	1.370	1.350	1.400	1.300	1.410	108,000	146,260	1.3543	0.941	0.927	0.962	0.893	0.968	157,239	0.9302	-4.86%
2019-06-27	0	1.440	1.400	1.440	1.450	1.530	98,000	146,000	1.4898	0.989	0.962	0.989	0.996	1.051	142,680	1.0233	-2.70%
2019-06-26	0	1.480	1.460	1.480	1.420	1.520	102,000	151,440	1.4847	1.017	1.003	1.017	0.975	1.044	148,504	1.0198	0.68%
2019-06-25	0	1.470	1.420	1.470	1.400	1.530	417,596	605,686	1.4504	1.010	0.975	1.010	0.962	1.051	607,986	0.9962	-5.16%
2019-06-24	0	1.550	1.520	1.550	1.530	1.610	224,000	347,060	1.5494	1.065	1.044	1.065	1.051	1.106	326,126	1.0642	-1.27%
2019-06-21	0	1.570	1.540	1.570	1.530	1.570	178,000	275,120	1.5456	1.078	1.058	1.078	1.051	1.078	259,154	1.0616	-0.63%
2019-06-20	0	1.580	1.550	1.580	1.580	1.640	78,000	125,460	1.6085	1.085	1.065	1.085	1.085	1.126	113,562	1.1048	-1.86%
2019-06-19	0	1.610	1.560	1.610	1.560	1.660	574,000	933,940	1.6271	1.106	1.071	1.106	1.071	1.140	835,698	1.1176	1.90%
2019-06-18	0	1.580	1.560	1.580	1.580	1.670	358,000	596,600	1.6665	1.085	1.071	1.085	1.085	1.147	521,219	1.1446	-0.63%
2019-06-17	0	1.590	1.570	1.590	1.590	1.640	392,000	641,160	1.6356	1.092	1.078	1.092	1.092	1.126	570,720	1.1234	0.00%
2019-06-14	0	1.590	1.560	1.600	1.540	1.610	418,375	653,015	1.5608	1.092	1.071	1.099	1.058	1.106	609,120	1.0721	-0.62%
2019-06-13	0	1.600	1.580	1.600	1.560	1.660	688,000	1,108,040	1.6105	1.099	1.085	1.099	1.071	1.140	1,001,672	1.1062	-1.23%
2019-06-12	0	1.620	1.600	1.620	1.600	1.640	186,000	304,740	1.6384	1.113	1.099	1.113	1.099	1.126	270,801	1.1253	0.00%
2019-06-11	0	1.620	1.610	1.640	1.620	1.660	206,000	341,000	1.6553	1.113	1.106	1.126	1.113	1.140	299,919	1.1370	-2.99%
2019-06-10	0	1.670	1.630	1.670	1.640	1.670	132,000	219,840	1.6655	1.147	1.120	1.147	1.126	1.147	192,181	1.1439	0.00%
2019-06-06	0	1.670	1.610	1.670	1.620	1.700	876,000	1,462,800	1.6699	1.147	1.106	1.147	1.113	1.168	1,275,385	1.1469	-1.76%
2019-06-05	0	1.700	1.680	1.700	1.680	1.720	88,000	149,200	1.6955	1.168	1.154	1.168	1.154	1.181	128,121	1.1645	0.00%
2019-06-04	0	1.740	1.710	1.740	1.730	1.760	270,000	472,180	1.7488	1.168	1.148	1.168	1.161	1.181	402,348	1.1736	-0.57%
2019-06-03	0	1.750	1.720	1.750	1.720	1.790	252,000	442,460	1.7558	1.174	1.154	1.174	1.154	1.201	375,524	1.1782	-0.57%
2019-05-31	0	1.760	1.750	1.760	1.750	1.770	416,000	732,780	1.7615	1.181	1.174	1.181	1.174	1.188	619,913	1.1821	0.00%
2019-05-30	0	1.760	1.740	1.760	1.750	1.770	386,000	678,920	1.7589	1.181	1.168	1.181	1.174	1.188	575,208	1.1803	0.57%
2019-05-29	0	1.750	1.740	1.760	1.740	1.760	240,000	420,020	1.7501	1.174	1.168	1.181	1.168	1.181	357,642	1.1744	0.00%
2019-05-28	0	1.750	1.720	1.760	1.740	1.750	416,000	726,100	1.7454	1.174	1.154	1.181	1.168	1.174	619,913	1.1713	0.57%
2019-05-27	0	1.740	1.710	1.740	1.730	1.760	320,000	558,920	1.7466	1.168	1.148	1.168	1.161	1.181	476,856	1.1721	0.00%
2019-05-24	0	1.740	1.710	1.740	1.720	1.740	168,000	290,360	1.7283	1.168	1.148	1.168	1.154	1.168	250,350	1.1598	1.16%
2019-05-23	0	1.720	1.710	1.730	1.710	1.730	352,000	608,260	1.7280	1.154	1.148	1.161	1.148	1.161	524,542	1.1596	0.58%
2019-05-22	0	1.710	1.710	1.730	1.710	1.740	224,000	386,580	1.7258	1.148	1.148	1.161	1.148	1.168	333,799	1.1581	-0.58%
2019-05-21	0	1.720	1.710	1.730	1.710	1.740	392,000	678,500	1.7309	1.154	1.148	1.161	1.148	1.168	584,149	1.1615	0.00%
2019-05-20	0	1.720	1.720	1.740	1.690	1.730	380,315	653,089	1.7172	1.154	1.154	1.168	1.134	1.161	566,736	1.1524	-0.58%
2019-05-17	0	1.730	1.700	1.750	1.700	1.750	240,000	415,440	1.7310	1.161	1.141	1.174	1.141	1.174	357,642	1.1616	-0.57%
2019-05-16	0	1.740	1.730	1.760	1.740	1.760	456,000	798,160	1.7504	1.168	1.161	1.181	1.168	1.181	679,520	1.1746	-0.57%
2019-05-15	0	1.750	1.730	1.750	1.740	1.750	164,000	285,460	1.7406	1.174	1.161	1.174	1.168	1.174	244,389	1.1681	0.00%
2019-05-14	0	1.750	1.730	1.750	1.730	1.750	176,000	306,160	1.7395	1.174	1.161	1.174	1.161	1.174	262,271	1.1673	0.00%
2019-05-10	0	1.750	1.730	1.750	1.720	1.750	176,000	306,020	1.7388	1.174	1.161	1.174	1.154	1.174	262,271	1.1668	0.57%
2019-05-09	0	1.740	1.730	1.750	1.710	1.760	253,283	440,081	1.7375	1.168	1.161	1.174	1.148	1.181	377,436	1.1660	-1.14%
2019-05-08	0	1.760	1.740	1.760	1.730	1.760	298,000	520,000	1.7450	1.181	1.168	1.181	1.161	1.181	444,073	1.1710	0.00%
2019-05-07	0	1.760	1.740	1.760	1.730	1.780	210,000	370,180	1.7628	1.181	1.168	1.181	1.161	1.194	312,937	1.1829	0.00%
2019-05-06	0	1.760	1.740	1.760	1.750	1.780	230,000	403,700	1.7552	1.181	1.168	1.181	1.174	1.194	342,741	1.1779	-1.12%
2019-05-03	0	1.780	1.740	1.780	1.740	1.780	250,000	441,480	1.7659	1.194	1.168	1.194	1.168	1.194	372,544	1.1850	0.00%
2019-05-02	0	1.780	1.750	1.790	1.770	1.790	508,000	901,280	1.7742	1.194	1.174	1.201	1.188	1.201	757,010	1.1906	0.00%
2019-04-30	0	1.780	1.750	1.790	1.770	1.810	238,000	427,460	1.7961	1.194	1.174	1.201	1.188	1.215	354,662	1.2053	1.14%
2019-04-29	0	1.760	1.750	1.770	1.760	1.770	240,000	422,660	1.7611	1.181	1.174	1.188	1.181	1.188	357,642	1.1818	-0.56%
2019-04-26	0	1.770	1.760	1.770	1.750	1.770	236,000	415,680	1.7614	1.188	1.181	1.188	1.174	1.188	351,682	1.1820	0.57%
2019-04-25	0	1.760	1.750	1.770	1.730	1.760	817,215	1,433,733	1.7544	1.181	1.174	1.188	1.161	1.181	1,217,794	1.1773	0.57%
2019-04-24	0	1.750	1.740	1.760	1.740	1.760	262,000	458,240	1.7490	1.174	1.168	1.181	1.168	1.181	390,426	1.1737	-0.57%
2019-04-23	0	1.760	1.740	1.760	1.740	1.760	173,925	304,252	1.7493	1.181	1.168	1.181	1.168	1.181	259,179	1.1739	0.00%
2019-04-18	0	1.760	1.750	1.770	1.730	1.770	421,215	739,445	1.7555	1.181	1.174	1.188	1.161	1.188	627,685	1.1781	0.57%
2019-04-17	0	1.750	1.750	1.760	1.730	1.760	204,000	356,820	1.7491	1.174	1.174	1.181	1.161	1.181	303,996	1.1738	-0.57%
2019-04-16	0	1.760	1.750	1.770	1.760	1.770	208,000	366,240	1.7608	1.181	1.174	1.188	1.181	1.188	309,957	1.1816	-0.56%
2019-04-15	0	1.770	1.740	1.770	1.750	1.770	270,000	474,000	1.7556	1.188	1.168	1.188	1.174	1.188	402,348	1.1781	0.57%
2019-04-12	0	1.760	1.740	1.760	1.740	1.770	316,000	555,100	1.7566	1.181	1.168	1.181	1.168	1.188	470,896	1.1788	0.00%
2019-04-11	0	1.760	1.750	1.760	1.750	1.770	308,000	542,080	1.7600	1.181	1.174	1.181	1.174	1.188	458,974	1.1811	0.57%
2019-04-10	0	1.750	1.740	1.750	1.730	1.770	472,000	826,480	1.7510	1.174	1.168	1.174	1.161	1.188	703,363	1.1750	-1.69%
2019-04-09	0	1.780	1.760	1.780	1.750	1.780	740,000	1,306,660	1.7658	1.194	1.181	1.194	1.174	1.194	1,102,730	1.1849	1.14%
2019-04-08	0	1.760	1.750	1.780	1.760	1.780	210,000	371,040	1.7669	1.181	1.174	1.194	1.181	1.194	312,937	1.1857	-1.12%
2019-04-04	0	1.780	1.770	1.800	1.760	1.810	290,000	514,260	1.7733	1.194	1.188	1.208	1.181	1.215	432,151	1.1900	1.14%
2019-04-03	0	1.760	1.750	1.770	1.750	1.780	260,000	458,800	1.7646	1.181	1.174	1.188	1.174	1.194	387,446	1.1842	-0.56%
2019-04-02	0	1.770	1.750	1.770	1.740	1.790	274,000	483,100	1.7631	1.188	1.174	1.188	1.168	1.201	408,308	1.1832	0.00%
2019-04-01	0	1.770	1.740	1.770	1.710	1.770	271,281	473,630	1.7459	1.188	1.168	1.188	1.148	1.188	404,256	1.1716	1.14%
2019-03-29	0	1.750	1.740	1.760	1.750	1.790	336,000	592,840	1.7644	1.174	1.168	1.181	1.174	1.201	500,699	1.1840	-1.69%
2019-03-28	0	1.780	1.750	1.780	1.760	1.780	294,000	518,940	1.7651	1.194	1.174	1.194	1.181	1.194	438,112	1.1845	0.56%
2019-03-27	0	1.770	1.750	1.770	1.750	1.770	468,000	825,940	1.7648	1.188	1.174	1.188	1.174	1.188	697,402	1.1843	0.00%
2019-03-26	0	1.770	1.740	1.770	1.750	1.780	402,000	710,520	1.7675	1.188	1.168	1.188	1.174	1.194	599,051	1.1861	-0.56%
2019-03-25	0	1.780	1.760	1.790	1.740	1.800	370,879	658,540	1.7756	1.194	1.181	1.201	1.168	1.208	552,675	1.1916	-1.11%
2019-03-22	0	1.800	1.780	1.820	1.800	1.820	222,000	402,240	1.8119	1.208	1.194	1.221	1.208	1.221	330,819	1.2159	0.00%
2019-03-21	0	1.800	1.790	1.800	1.770	1.800	216,000	384,640	1.7807	1.208	1.201	1.208	1.188	1.208	321,878	1.1950	0.56%
2019-03-20	0	1.790	1.770	1.790	1.780	1.810	269,595	482,935	1.7913	1.201	1.188	1.201	1.194	1.215	401,744	1.2021	0.56%
2019-03-19	0	1.780	1.780	1.790	1.760	1.790	270,000	479,200	1.7748	1.194	1.194	1.201	1.181	1.201	402,348	1.1910	-0.56%
2019-03-18	0	1.790	1.770	1.790	1.780	1.800	208,000	372,400	1.7904	1.201	1.188	1.201	1.194	1.208	309,957	1.2015	-0.56%
2019-03-15	0	1.800	1.770	1.800	1.750	1.810	260,000	463,460	1.7825	1.208	1.188	1.208	1.174	1.215	387,446	1.1962	0.56%
2019-03-14	0	1.790	1.770	1.800	1.770	1.790	301,596	535,569	1.7758	1.201	1.188	1.208	1.188	1.201	449,431	1.1917	0.56%
2019-03-13	0	1.780	1.760	1.780	1.760	1.790	500,000	887,420	1.7748	1.194	1.181	1.194	1.181	1.201	745,088	1.1910	-1.11%
2019-03-12	0	1.800	1.780	1.810	1.780	1.810	220,000	396,140	1.8006	1.208	1.194	1.215	1.194	1.215	327,839	1.2083	0.56%
2019-03-11	0	1.790	1.780	1.810	1.780	1.800	256,000	458,880	1.7925	1.201	1.194	1.215	1.194	1.208	381,485	1.2029	-0.56%
2019-03-08	0	1.800	1.790	1.810	1.780	1.810	289,283	520,612	1.7997	1.208	1.201	1.215	1.194	1.215	431,083	1.2077	-1.64%
2019-03-07	0	1.830	1.800	1.840	1.820	1.830	234,000	426,180	1.8213	1.228	1.208	1.235	1.221	1.228	348,701	1.2222	0.00%
2019-03-06	0	1.830	1.790	1.830	1.820	1.830	156,000	284,000	1.8205	1.228	1.201	1.228	1.221	1.228	232,467	1.2217	0.55%
2019-03-05	0	1.820	1.810	1.830	1.810	1.830	158,000	288,240	1.8243	1.221	1.215	1.228	1.215	1.228	235,448	1.2242	-0.55%
2019-03-04	0	1.830	1.810	1.830	1.800	1.830	206,315	374,408	1.8147	1.228	1.215	1.228	1.208	1.228	307,446	1.2178	-0.54%
2019-03-01	0	1.840	1.810	1.840	1.820	1.840	322,000	589,900	1.8320	1.235	1.215	1.235	1.221	1.235	479,837	1.2294	0.00%
2019-02-28	0	1.840	1.820	1.840	1.810	1.840	606,000	1,107,200	1.8271	1.235	1.221	1.235	1.215	1.235	903,047	1.2261	0.55%
2019-02-27	0	1.830	1.800	1.830	1.780	1.840	969,215	1,770,994	1.8272	1.228	1.208	1.228	1.194	1.235	1,444,301	1.2262	0.55%
2019-02-26	0	1.820	1.790	1.830	1.790	1.820	154,000	277,440	1.8016	1.221	1.201	1.228	1.201	1.221	229,487	1.2090	1.11%
2019-02-25	0	1.800	1.800	1.820	1.790	1.830	303,596	547,936	1.8048	1.208	1.208	1.221	1.201	1.228	452,412	1.2111	-1.64%
2019-02-22	0	1.830	1.810	1.830	1.780	1.840	808,000	1,466,600	1.8151	1.228	1.215	1.228	1.194	1.235	1,204,062	1.2180	0.00%
2019-02-21	0	1.830	1.810	1.840	1.770	1.840	189,281	343,383	1.8141	1.228	1.215	1.235	1.188	1.235	282,062	1.2174	-0.54%
2019-02-20	0	1.840	1.840	1.860	1.820	1.860	264,000	488,460	1.8502	1.235	1.235	1.248	1.221	1.248	393,407	1.2416	-1.08%
2019-02-19	0	1.860	1.840	1.860	1.840	1.870	216,000	401,160	1.8572	1.248	1.235	1.248	1.235	1.255	321,878	1.2463	0.00%
2019-02-18	0	1.860	1.830	1.860	1.840	1.870	276,000	511,780	1.8543	1.248	1.228	1.248	1.235	1.255	411,289	1.2443	1.64%
2019-02-15	0	1.830	1.810	1.830	1.820	1.830	188,000	343,420	1.8267	1.228	1.215	1.228	1.221	1.228	280,153	1.2258	0.00%
2019-02-14	0	1.830	1.820	1.840	1.820	1.840	270,000	494,580	1.8318	1.228	1.221	1.235	1.221	1.235	402,348	1.2292	0.55%
2019-02-13	0	1.820	1.810	1.820	1.810	1.850	254,000	465,980	1.8346	1.221	1.215	1.221	1.215	1.241	378,505	1.2311	-0.55%
2019-02-12	0	1.830	1.800	1.830	1.820	1.850	214,000	392,180	1.8326	1.228	1.208	1.228	1.221	1.241	318,898	1.2298	1.67%
2019-02-11	0	1.800	1.790	1.820	1.800	1.860	294,000	540,340	1.8379	1.208	1.201	1.221	1.208	1.248	438,112	1.2333	-3.23%
2019-02-08	0	1.860	1.820	1.860	1.840	1.860	200,000	369,180	1.8459	1.248	1.221	1.248	1.235	1.248	298,035	1.2387	0.54%
2019-02-04	0	1.850	1.820	1.850	1.810	1.930	184,000	345,840	1.8796	1.241	1.221	1.241	1.215	1.295	274,192	1.2613	1.65%
2019-02-01	0	1.820	1.810	1.830	1.790	1.830	190,000	344,800	1.8147	1.221	1.215	1.228	1.201	1.228	283,133	1.2178	-0.55%
2019-01-31	0	1.830	1.800	1.830	1.770	1.830	208,000	375,520	1.8054	1.228	1.208	1.228	1.188	1.228	309,957	1.2115	0.55%
2019-01-30	0	1.820	1.780	1.820	1.770	1.850	192,000	344,020	1.7918	1.221	1.194	1.221	1.188	1.241	286,114	1.2024	1.68%
2019-01-29	0	1.790	1.770	1.790	1.760	1.790	302,375	535,181	1.7699	1.201	1.188	1.201	1.181	1.201	450,592	1.1877	0.00%
2019-01-28	0	1.790	1.770	1.790	1.770	1.800	728,000	1,296,380	1.7807	1.201	1.188	1.201	1.188	1.208	1,084,848	1.1950	1.13%
2019-01-25	0	1.770	1.750	1.770	1.750	1.770	190,000	333,980	1.7578	1.188	1.174	1.188	1.174	1.188	283,133	1.1796	0.00%
2019-01-24	0	1.770	1.750	1.770	1.750	1.800	426,315	756,018	1.7734	1.188	1.174	1.188	1.174	1.208	635,284	1.1900	0.00%
2019-01-23	0	1.770	1.750	1.770	1.750	1.770	198,000	348,000	1.7576	1.188	1.174	1.188	1.174	1.188	295,055	1.1794	-0.56%
2019-01-22	0	1.780	1.760	1.780	1.750	1.780	346,000	607,260	1.7551	1.194	1.181	1.194	1.174	1.194	515,601	1.1778	0.56%
2019-01-21	0	1.770	1.750	1.770	1.750	1.770	860,000	1,521,660	1.7694	1.188	1.174	1.188	1.174	1.188	1,281,552	1.1874	1.14%
2019-01-18	0	1.750	1.720	1.750	1.710	1.750	408,315	708,249	1.7346	1.174	1.154	1.174	1.148	1.174	608,461	1.1640	0.00%
2019-01-17	0	1.750	1.730	1.750	1.710	1.760	655,695	1,147,070	1.7494	1.174	1.161	1.174	1.148	1.181	977,101	1.1740	0.00%
2019-01-16	0	1.750	1.740	1.770	1.740	1.830	1,956,000	3,536,060	1.8078	1.174	1.168	1.188	1.168	1.228	2,914,785	1.2131	-4.37%
2019-01-15	0	1.830	1.780	1.830	1.750	1.900	2,234,000	4,143,460	1.8547	1.228	1.194	1.228	1.174	1.275	3,329,054	1.2446	1.10%
2019-01-14	0	1.810	1.770	1.810	1.710	1.810	370,000	649,720	1.7560	1.215	1.188	1.215	1.148	1.215	551,365	1.1784	1.69%
2019-01-11	0	1.780	1.740	1.780	1.690	1.850	11,528,000	20,461,640	1.7750	1.194	1.168	1.194	1.134	1.241	17,178,751	1.1911	-1.66%
2019-01-10	0	1.810	1.770	1.800	1.710	1.850	2,914,817	5,208,176	1.7868	1.215	1.188	1.208	1.148	1.241	4,343,591	1.1990	5.23%
2019-01-09	0	1.720	1.710	1.730	1.700	1.740	4,279,596	7,328,341	1.7124	1.154	1.148	1.161	1.141	1.168	6,377,352	1.1491	0.00%
2019-01-08	0	1.720	1.700	1.720	1.690	1.720	378,000	642,720	1.7003	1.154	1.141	1.154	1.134	1.154	563,287	1.1410	0.58%
2019-01-07	0	1.710	1.690	1.710	1.680	1.710	169,281	286,900	1.6948	1.148	1.134	1.148	1.127	1.148	252,259	1.1373	0.00%
2019-01-04	0	1.710	1.690	1.710	1.690	1.720	639,431	1,083,358	1.6943	1.148	1.134	1.148	1.134	1.154	952,865	1.1369	1.18%
2019-01-03	0	1.690	1.680	1.700	1.680	1.710	254,000	430,900	1.6965	1.134	1.127	1.141	1.127	1.148	378,505	1.1384	0.60%
2019-01-02	0	1.680	1.680	1.700	1.680	1.720	224,000	382,240	1.7064	1.127	1.127	1.141	1.127	1.154	333,799	1.1451	-1.75%
2018-12-31	0	1.710	1.690	1.720	1.690	1.730	116,000	196,920	1.6976	1.148	1.134	1.154	1.134	1.161	172,860	1.1392	-0.58%
2018-12-28	0	1.720	1.710	1.720	1.720	1.770	432,000	760,060	1.7594	1.154	1.148	1.154	1.154	1.188	643,756	1.1807	-1.15%
2018-12-27	0	1.740	1.710	1.740	1.700	1.790	890,000	1,571,000	1.7652	1.168	1.148	1.168	1.141	1.201	1,326,257	1.1845	2.35%
2018-12-24	0	1.700	1.680	1.700	1.690	1.700	136,000	229,940	1.6907	1.141	1.127	1.141	1.134	1.141	202,664	1.1346	0.59%
2018-12-21	0	1.690	1.670	1.690	1.670	1.690	300,000	504,080	1.6803	1.134	1.121	1.134	1.121	1.134	447,053	1.1276	0.00%
2018-12-20	0	1.690	1.670	1.690	1.630	1.700	442,000	743,360	1.6818	1.134	1.121	1.134	1.094	1.141	658,658	1.1286	0.00%
2018-12-19	0	1.690	1.680	1.700	1.680	1.700	210,108	354,916	1.6892	1.134	1.127	1.141	1.127	1.141	313,098	1.1336	0.00%
2018-12-18	0	1.690	1.680	1.710	1.680	1.710	366,000	621,740	1.6987	1.134	1.127	1.148	1.127	1.148	545,404	1.1400	-0.59%
2018-12-17	0	1.700	1.690	1.700	1.670	1.710	571,999	959,558	1.6776	1.141	1.134	1.141	1.121	1.148	852,379	1.1257	-0.58%
2018-12-14	0	1.710	1.700	1.710	1.660	1.710	864,000	1,456,740	1.6860	1.148	1.141	1.148	1.114	1.148	1,287,512	1.1314	0.00%
2018-12-13	0	1.710	1.700	1.720	1.710	1.720	195,200	333,832	1.7102	1.148	1.141	1.154	1.148	1.154	290,882	1.1477	-0.58%
2018-12-12	0	1.720	1.720	1.730	1.710	1.730	190,000	326,100	1.7163	1.154	1.154	1.161	1.148	1.161	283,133	1.1518	0.00%
2018-12-11	0	1.720	1.700	1.720	1.710	1.720	170,000	291,320	1.7136	1.154	1.141	1.154	1.148	1.154	253,330	1.1500	0.58%
2018-12-10	0	1.710	1.710	1.720	1.710	1.720	178,000	304,460	1.7104	1.148	1.148	1.154	1.148	1.154	265,251	1.1478	-1.16%
2018-12-07	0	1.730	1.710	1.730	1.700	1.730	198,000	340,080	1.7176	1.161	1.148	1.161	1.141	1.161	295,055	1.1526	0.58%
2018-12-06	0	1.720	1.700	1.720	1.700	1.720	276,000	471,900	1.7098	1.154	1.141	1.154	1.141	1.154	411,289	1.1474	0.00%
2018-12-05	0	1.720	1.710	1.730	1.720	1.730	210,000	362,020	1.7239	1.154	1.148	1.161	1.154	1.161	312,937	1.1568	0.00%
2018-12-04	0	1.720	1.700	1.720	1.710	1.730	322,000	552,340	1.7153	1.154	1.141	1.154	1.148	1.161	479,837	1.1511	-0.58%
2018-12-03	0	1.730	1.720	1.730	1.720	1.740	498,000	860,040	1.7270	1.161	1.154	1.161	1.154	1.168	742,108	1.1589	0.00%
2018-11-30	0	1.730	1.700	1.730	1.700	1.730	180,000	308,220	1.7123	1.161	1.141	1.161	1.141	1.161	268,232	1.1491	2.37%
2018-11-29	0	1.690	1.690	1.710	1.690	1.720	756,000	1,292,260	1.7093	1.134	1.134	1.148	1.134	1.154	1,126,573	1.1471	0.00%
2018-11-28	0	1.690	1.690	1.710	1.690	1.720	250,000	426,960	1.7078	1.134	1.134	1.148	1.134	1.154	372,544	1.1461	-0.59%
2018-11-27	0	1.700	1.690	1.700	1.690	1.700	206,000	349,280	1.6955	1.141	1.134	1.141	1.134	1.141	306,976	1.1378	-1.16%
2018-11-26	0	1.720	1.710	1.730	1.720	1.730	178,000	306,180	1.7201	1.154	1.148	1.161	1.154	1.161	265,251	1.1543	-0.58%
2018-11-23	0	1.730	1.710	1.730	1.710	1.730	769,281	1,322,706	1.7194	1.161	1.148	1.161	1.148	1.161	1,146,364	1.1538	0.00%
2018-11-22	0	1.730	1.720	1.730	1.720	1.730	174,000	299,640	1.7221	1.161	1.154	1.161	1.154	1.161	259,291	1.1556	0.58%
2018-11-21	0	1.720	1.710	1.740	1.720	1.730	212,000	365,140	1.7224	1.154	1.148	1.168	1.154	1.161	315,917	1.1558	0.58%
2018-11-20	0	1.710	1.710	1.730	1.700	1.730	488,000	833,440	1.7079	1.148	1.148	1.161	1.141	1.161	727,206	1.1461	-1.16%
2018-11-19	0	1.730	1.720	1.740	1.710	1.750	396,000	680,720	1.7190	1.161	1.154	1.168	1.148	1.174	590,110	1.1535	-0.57%
2018-11-16	0	1.740	1.710	1.750	1.690	1.750	594,000	1,009,480	1.6995	1.168	1.148	1.174	1.134	1.174	885,165	1.1404	0.00%
2018-11-15	0	1.740	1.710	1.740	1.710	1.740	204,000	352,060	1.7258	1.168	1.148	1.168	1.148	1.168	303,996	1.1581	0.58%
2018-11-14	0	1.730	1.710	1.730	1.710	1.730	162,000	278,540	1.7194	1.161	1.148	1.161	1.148	1.161	241,409	1.1538	1.17%
2018-11-13	0	1.710	1.700	1.710	1.660	1.710	267,281	454,426	1.7002	1.148	1.141	1.148	1.114	1.148	398,296	1.1409	-0.58%
2018-11-12	0	1.720	1.710	1.730	1.660	1.720	199,281	340,346	1.7079	1.154	1.148	1.161	1.114	1.154	296,964	1.1461	0.58%
2018-11-09	0	1.710	1.700	1.710	1.710	1.740	976,000	1,685,480	1.7269	1.148	1.141	1.148	1.148	1.168	1,454,412	1.1589	0.00%
2018-11-08	0	1.710	1.710	1.720	1.710	1.730	158,000	270,620	1.7128	1.148	1.148	1.154	1.148	1.161	235,448	1.1494	0.00%
2018-11-07	0	1.710	1.700	1.720	1.700	1.720	156,000	265,880	1.7044	1.148	1.141	1.154	1.141	1.154	232,467	1.1437	0.59%
2018-11-06	0	1.700	1.690	1.710	1.690	1.710	478,000	812,440	1.6997	1.141	1.134	1.148	1.134	1.148	712,304	1.1406	0.00%
2018-11-05	0	1.700	1.700	1.710	1.700	1.720	618,000	1,052,360	1.7028	1.141	1.141	1.148	1.141	1.154	920,929	1.1427	-0.58%
2018-11-02	0	1.710	1.690	1.710	1.680	1.710	216,000	366,640	1.6974	1.148	1.134	1.148	1.127	1.148	321,878	1.1391	0.59%
2018-11-01	0	1.700	1.690	1.700	1.700	1.710	154,000	261,820	1.7001	1.141	1.134	1.141	1.141	1.148	229,487	1.1409	0.00%
2018-10-31	0	1.700	1.690	1.700	1.680	1.700	200,000	338,700	1.6935	1.141	1.134	1.141	1.127	1.141	298,035	1.1364	0.00%
2018-10-30	0	1.700	1.690	1.700	1.680	1.700	268,000	452,380	1.6880	1.141	1.134	1.141	1.127	1.141	399,367	1.1327	-0.58%
2018-10-29	0	1.710	1.690	1.710	1.680	1.720	226,000	384,560	1.7016	1.148	1.134	1.148	1.127	1.154	336,780	1.1419	0.59%
2018-10-26	0	1.700	1.680	1.710	1.660	1.740	206,000	350,480	1.7014	1.141	1.127	1.148	1.114	1.168	306,976	1.1417	-1.16%
2018-10-25	0	1.720	1.680	1.720	1.660	1.730	282,000	479,900	1.7018	1.154	1.127	1.154	1.114	1.161	420,230	1.1420	0.00%
2018-10-24	0	1.720	1.700	1.730	1.720	1.740	180,000	312,000	1.7333	1.154	1.141	1.161	1.154	1.168	268,232	1.1632	-1.71%
2018-10-23	0	1.750	1.700	1.750	1.710	1.760	612,000	1,067,000	1.7435	1.174	1.141	1.174	1.148	1.181	911,988	1.1700	-0.57%
2018-10-22	0	1.760	1.700	1.760	1.670	1.760	758,000	1,329,100	1.7534	1.181	1.141	1.181	1.121	1.181	1,129,554	1.1767	1.15%
2018-10-19	0	1.740	1.680	1.750	1.660	1.750	1,652,000	2,847,320	1.7236	1.168	1.127	1.174	1.114	1.174	2,461,771	1.1566	1.16%
2018-10-18	0	1.720	1.680	1.720	1.690	1.750	226,000	386,560	1.7104	1.154	1.127	1.154	1.134	1.174	336,780	1.1478	-2.27%
2018-10-16	0	1.760	1.740	1.760	1.740	1.830	730,000	1,322,820	1.8121	1.181	1.168	1.181	1.168	1.228	1,087,829	1.2160	-2.22%
2018-10-15	0	1.800	1.700	1.800	1.720	1.800	718,000	1,273,400	1.7735	1.208	1.141	1.208	1.154	1.208	1,069,947	1.1902	4.05%
2018-10-12	0	1.730	1.690	1.730	1.680	1.740	340,000	578,620	1.7018	1.161	1.134	1.161	1.127	1.168	506,660	1.1420	1.17%
2018-10-11	0	1.710	1.680	1.710	1.650	1.750	182,000	309,080	1.6982	1.148	1.127	1.148	1.107	1.174	271,212	1.1396	-1.72%
2018-10-10	0	1.740	1.700	1.750	1.740	1.760	164,000	286,380	1.7462	1.168	1.141	1.174	1.168	1.181	244,389	1.1718	-0.57%
2018-10-09	0	1.750	1.730	1.750	1.740	1.780	160,000	279,700	1.7481	1.174	1.161	1.174	1.168	1.194	238,428	1.1731	1.74%
2018-10-08	0	1.720	1.720	1.750	1.720	1.750	160,000	279,620	1.7476	1.154	1.154	1.174	1.154	1.174	238,428	1.1728	-1.71%
2018-10-05	0	1.750	1.750	1.760	1.740	1.830	454,000	819,100	1.8042	1.174	1.174	1.181	1.168	1.228	676,540	1.2107	0.00%
2018-10-04	0	1.750	1.740	1.750	1.710	1.820	878,000	1,566,920	1.7846	1.174	1.168	1.174	1.148	1.221	1,308,375	1.1976	2.34%
2018-10-03	0	1.710	1.680	1.710	1.690	1.710	240,000	407,260	1.6969	1.148	1.127	1.148	1.134	1.148	357,642	1.1387	0.59%
2018-10-02	0	1.700	1.690	1.700	1.680	1.700	161,000	272,520	1.6927	1.141	1.134	1.141	1.127	1.141	239,918	1.1359	0.59%
2018-09-28	0	1.690	1.690	1.710	1.690	1.770	510,000	894,940	1.7548	1.134	1.134	1.148	1.134	1.188	759,990	1.1776	0.00%
2018-09-27	0	1.690	1.670	1.690	1.660	1.690	152,000	254,080	1.6716	1.134	1.121	1.134	1.114	1.134	226,507	1.1217	1.81%
2018-09-26	0	1.660	1.660	1.670	1.650	1.670	198,000	329,720	1.6653	1.114	1.114	1.121	1.107	1.121	295,055	1.1175	0.61%
2018-09-24	0	1.650	1.640	1.670	1.650	1.700	154,000	256,200	1.6636	1.107	1.101	1.121	1.107	1.141	229,487	1.1164	-1.79%
2018-09-21	0	1.680	1.660	1.680	1.660	1.690	234,000	390,800	1.6701	1.127	1.114	1.127	1.114	1.134	348,701	1.1207	1.20%
2018-09-20	0	1.660	1.660	1.670	1.660	1.690	132,000	219,840	1.6655	1.114	1.114	1.121	1.114	1.134	196,703	1.1176	1.22%
2018-09-19	0	1.640	1.630	1.680	1.640	1.700	170,000	281,780	1.6575	1.101	1.094	1.127	1.101	1.141	253,330	1.1123	0.00%
2018-09-18	0	1.640	1.640	1.680	1.640	1.720	420,000	713,780	1.6995	1.101	1.101	1.127	1.101	1.154	625,874	1.1405	-0.61%
2018-09-17	0	1.650	1.650	1.670	1.640	1.700	206,000	340,680	1.6538	1.107	1.107	1.121	1.101	1.141	306,976	1.1098	-1.20%
2018-09-14	0	1.670	1.650	1.680	1.640	1.680	176,000	292,520	1.6620	1.121	1.107	1.127	1.101	1.127	262,271	1.1153	1.83%
2018-09-13	0	1.640	1.640	1.670	1.630	1.670	276,000	456,040	1.6523	1.101	1.101	1.121	1.094	1.121	411,289	1.1088	-1.80%
2018-09-12	0	1.670	1.650	1.670	1.640	1.760	648,000	1,111,700	1.7156	1.121	1.107	1.121	1.101	1.181	965,634	1.1513	1.21%
2018-09-11	0	1.650	1.630	1.650	1.640	1.670	164,000	269,780	1.6450	1.107	1.094	1.107	1.101	1.121	244,389	1.1039	0.61%
2018-09-10	0	1.640	1.620	1.640	1.610	1.660	238,000	390,720	1.6417	1.101	1.087	1.101	1.080	1.114	354,662	1.1017	-0.61%
2018-09-07	0	1.670	1.650	1.670	1.630	1.670	288,000	475,980	1.6527	1.107	1.094	1.107	1.081	1.107	434,373	1.0958	1.83%
2018-09-06	0	1.640	1.620	1.640	1.610	1.660	334,000	545,740	1.6340	1.087	1.074	1.087	1.067	1.101	503,752	1.0834	0.61%
2018-09-05	0	1.630	1.610	1.630	1.580	1.630	170,000	273,980	1.6116	1.081	1.067	1.081	1.048	1.081	256,401	1.0686	1.87%
2018-09-04	0	1.600	1.580	1.600	1.560	1.600	240,000	378,860	1.5786	1.061	1.048	1.061	1.034	1.061	361,977	1.0466	1.91%
2018-09-03	0	1.570	1.550	1.570	1.550	1.590	208,000	327,120	1.5727	1.041	1.028	1.041	1.028	1.054	313,714	1.0427	0.00%
2018-08-31	0	1.570	1.550	1.570	1.540	1.610	344,000	542,020	1.5756	1.041	1.028	1.041	1.021	1.067	518,834	1.0447	1.29%
2018-08-30	0	1.550	1.540	1.550	1.550	1.560	254,522	395,083	1.5523	1.028	1.021	1.028	1.028	1.034	383,880	1.0292	-0.64%
2018-08-29	0	1.560	1.540	1.570	1.550	1.600	158,000	247,120	1.5641	1.034	1.021	1.041	1.028	1.061	238,302	1.0370	0.00%
2018-08-28	0	1.560	1.540	1.560	1.550	1.600	170,000	265,280	1.5605	1.034	1.021	1.034	1.028	1.061	256,401	1.0346	0.00%
2018-08-27	0	1.560	1.540	1.570	1.550	1.580	158,000	246,460	1.5599	1.034	1.021	1.041	1.028	1.048	238,302	1.0342	-0.64%
2018-08-24	0	1.570	1.560	1.570	1.550	1.580	162,000	254,280	1.5696	1.041	1.034	1.041	1.028	1.048	244,335	1.0407	0.00%
2018-08-23	0	1.570	1.550	1.580	1.540	1.580	148,000	231,780	1.5661	1.041	1.028	1.048	1.021	1.048	223,219	1.0384	-0.63%
2018-08-22	0	1.580	1.550	1.580	1.550	1.580	186,000	291,000	1.5645	1.048	1.028	1.048	1.028	1.048	280,532	1.0373	-0.63%
2018-08-21	0	1.590	1.560	1.590	1.540	1.590	206,000	322,000	1.5631	1.054	1.034	1.054	1.021	1.054	310,697	1.0364	0.00%
2018-08-20	0	1.590	1.550	1.590	1.570	1.590	154,000	242,460	1.5744	1.054	1.028	1.054	1.041	1.054	232,269	1.0439	0.63%
2018-08-17	0	1.580	1.550	1.580	1.540	1.600	170,000	267,180	1.5716	1.048	1.028	1.048	1.021	1.061	256,401	1.0420	0.64%
2018-08-16	0	1.570	1.550	1.560	1.540	1.580	240,000	376,420	1.5684	1.041	1.028	1.034	1.021	1.048	361,977	1.0399	-1.26%
2018-08-15	0	1.590	1.560	1.590	1.550	1.590	182,000	286,080	1.5719	1.054	1.034	1.054	1.028	1.054	274,499	1.0422	0.63%
2018-08-14	0	1.580	1.550	1.590	1.540	1.600	154,000	243,020	1.5781	1.048	1.028	1.054	1.021	1.061	232,269	1.0463	-0.63%
2018-08-13	0	1.590	1.560	1.600	1.570	1.590	152,000	240,080	1.5795	1.054	1.034	1.061	1.041	1.054	229,252	1.0472	0.63%
2018-08-10	0	1.580	1.560	1.580	1.540	1.580	210,000	327,380	1.5590	1.048	1.034	1.048	1.021	1.048	316,730	1.0336	2.60%
2018-08-09	0	1.540	1.540	1.560	1.540	1.560	186,000	288,320	1.5501	1.021	1.021	1.034	1.021	1.034	280,532	1.0278	0.00%
2018-08-08	0	1.540	1.540	1.560	1.510	1.560	271,281	417,110	1.5376	1.021	1.021	1.034	1.001	1.034	409,157	1.0194	-0.65%
2018-08-07	0	1.550	1.540	1.570	1.540	1.580	164,000	256,320	1.5629	1.028	1.021	1.041	1.021	1.048	247,351	1.0363	-0.64%
2018-08-06	0	1.560	1.550	1.570	1.550	1.590	126,000	199,360	1.5822	1.034	1.028	1.041	1.028	1.054	190,038	1.0491	-1.27%
2018-08-03	0	1.580	1.560	1.580	1.520	1.580	1,403,690	2,183,011	1.5552	1.048	1.034	1.048	1.008	1.048	2,117,100	1.0311	1.94%
2018-08-02	0	1.550	1.550	1.570	1.550	1.560	276,000	430,220	1.5588	1.028	1.028	1.041	1.028	1.034	416,274	1.0335	-0.64%
2018-08-01	0	1.560	1.560	1.590	1.560	1.620	672,000	1,071,780	1.5949	1.034	1.034	1.054	1.034	1.074	1,013,537	1.0575	-3.11%
2018-07-31	0	1.610	1.590	1.610	1.600	1.650	378,000	617,500	1.6336	1.067	1.054	1.067	1.061	1.094	570,114	1.0831	-2.42%
2018-07-30	0	1.650	1.620	1.650	1.610	1.680	1,214,000	1,995,040	1.6434	1.094	1.074	1.094	1.067	1.114	1,831,002	1.0896	-1.79%
2018-07-27	0	1.680	1.660	1.680	1.660	1.690	242,000	404,720	1.6724	1.114	1.101	1.114	1.101	1.121	364,994	1.1088	-0.59%
2018-07-26	0	1.690	1.670	1.700	1.680	1.740	1,344,000	2,328,360	1.7324	1.121	1.107	1.127	1.114	1.154	2,027,073	1.1486	-1.74%
2018-07-25	0	1.720	1.670	1.720	1.680	1.760	778,000	1,349,660	1.7348	1.140	1.107	1.140	1.114	1.167	1,173,410	1.1502	-0.58%
2018-07-24	0	1.730	1.710	1.730	1.670	1.750	400,000	686,700	1.7168	1.147	1.134	1.147	1.107	1.160	603,296	1.1382	-1.14%
2018-07-23	0	1.750	1.700	1.750	1.670	1.770	710,000	1,230,400	1.7330	1.160	1.127	1.160	1.107	1.174	1,070,850	1.1490	4.17%
2018-07-20	0	1.680	1.670	1.680	1.610	1.690	738,000	1,222,420	1.6564	1.114	1.107	1.114	1.067	1.121	1,113,080	1.0982	5.00%
2018-07-19	0	1.600	1.600	1.620	1.600	1.640	228,000	369,660	1.6213	1.061	1.061	1.074	1.061	1.087	343,878	1.0750	-0.62%
2018-07-18	0	1.610	1.620	1.640	1.600	1.670	488,000	788,800	1.6164	1.067	1.074	1.087	1.061	1.107	736,021	1.0717	0.00%
2018-07-17	0	1.610	1.610	1.650	1.590	1.670	576,000	933,100	1.6200	1.067	1.067	1.094	1.054	1.107	868,746	1.0741	-1.23%
2018-07-16	0	1.630	1.630	1.640	1.550	1.700	332,000	540,380	1.6277	1.081	1.081	1.087	1.028	1.127	500,735	1.0792	-2.40%
2018-07-13	0	1.670	1.650	1.670	1.650	1.680	264,000	440,320	1.6679	1.107	1.094	1.107	1.094	1.114	398,175	1.1058	0.00%
2018-07-12	0	1.670	1.640	1.670	1.570	1.670	1,044,000	1,708,840	1.6368	1.107	1.087	1.107	1.041	1.107	1,574,601	1.0853	5.70%
2018-07-11	0	1.580	1.560	1.580	1.530	1.580	274,000	428,760	1.5648	1.048	1.034	1.048	1.014	1.048	413,257	1.0375	0.64%
2018-07-10	0	1.570	1.570	1.580	1.530	1.570	254,000	395,760	1.5581	1.041	1.041	1.048	1.014	1.041	383,093	1.0331	0.64%
2018-07-09	0	1.560	1.550	1.560	1.540	1.560	424,000	656,860	1.5492	1.034	1.028	1.034	1.021	1.034	639,493	1.0272	0.65%
2018-07-06	0	1.550	1.540	1.550	1.510	1.550	380,000	584,480	1.5381	1.028	1.021	1.028	1.001	1.028	573,131	1.0198	2.65%
2018-07-05	0	1.510	1.500	1.510	1.440	1.510	1,034,000	1,509,100	1.4595	1.001	0.995	1.001	0.955	1.001	1,559,519	0.9677	2.03%
2018-07-04	0	1.480	1.470	1.480	1.430	1.480	1,550,000	2,236,100	1.4426	0.981	0.975	0.981	0.948	0.981	2,337,770	0.9565	0.00%
2018-07-03	0	1.480	1.480	1.500	1.470	1.560	846,000	1,266,820	1.4974	0.981	0.981	0.995	0.975	1.034	1,275,970	0.9928	-2.63%
2018-06-29	0	1.520	1.500	1.520	1.410	1.520	2,050,000	2,950,880	1.4395	1.008	0.995	1.008	0.935	1.008	3,091,890	0.9544	3.40%
2018-06-28	0	1.470	1.460	1.480	1.380	1.470	2,888,000	4,139,340	1.4333	0.975	0.968	0.981	0.915	0.975	4,355,794	0.9503	1.38%
2018-06-27	0	1.450	1.440	1.460	1.410	1.460	2,012,000	2,872,620	1.4277	0.961	0.955	0.968	0.935	0.968	3,034,577	0.9466	2.11%
2018-06-26	0	1.420	1.420	1.430	1.380	1.450	1,002,000	1,416,360	1.4135	0.941	0.941	0.948	0.915	0.961	1,511,255	0.9372	0.00%
2018-06-25	0	1.420	1.420	1.430	1.390	1.450	662,000	936,800	1.4151	0.941	0.941	0.948	0.922	0.961	998,454	0.9383	-1.39%
2018-06-22	0	1.440	1.420	1.440	1.370	1.440	370,000	520,500	1.4068	0.955	0.941	0.955	0.908	0.955	558,048	0.9327	2.86%
2018-06-21	0	1.400	1.400	1.410	1.390	1.500	19,996,000	26,033,200	1.3019	0.928	0.928	0.935	0.922	0.995	30,158,746	0.8632	0.00%
2018-06-20	0	1.400	1.400	1.410	1.350	1.410	404,000	559,980	1.3861	0.928	0.928	0.935	0.895	0.935	609,329	0.9190	0.00%
2018-06-19	0	1.400	1.400	1.410	1.370	1.430	820,000	1,140,500	1.3909	0.928	0.928	0.935	0.908	0.948	1,236,756	0.9222	-1.41%
2018-06-15	0	1.420	1.380	1.440	1.370	1.450	286,000	407,840	1.4260	0.941	0.915	0.955	0.908	0.961	431,356	0.9455	-0.70%
2018-06-14	0	1.430	1.430	1.460	1.430	1.460	156,020	225,728	1.4468	0.948	0.948	0.968	0.948	0.968	235,315	0.9593	-0.69%
2018-06-13	0	1.440	1.440	1.460	1.440	1.460	210,000	305,120	1.4530	0.955	0.955	0.968	0.955	0.968	316,730	0.9633	-0.69%
2018-06-12	0	1.450	1.440	1.450	1.440	1.460	172,000	249,800	1.4523	0.961	0.955	0.961	0.955	0.968	259,417	0.9629	0.00%
2018-06-11	0	1.450	1.450	1.470	1.430	1.510	536,000	791,800	1.4772	0.961	0.961	0.975	0.948	1.001	808,416	0.9794	2.84%
2018-06-08	0	1.410	1.380	1.420	1.380	1.510	1,242,000	1,786,660	1.4385	0.935	0.915	0.941	0.915	1.001	1,873,233	0.9538	-6.00%
2018-06-07	0	1.500	1.500	1.520	1.500	1.530	218,000	329,500	1.5115	0.995	0.995	1.008	0.995	1.014	328,796	1.0021	-0.66%
2018-06-06	0	1.510	1.510	1.520	1.500	1.530	244,000	370,720	1.5193	1.001	1.001	1.008	0.995	1.014	368,010	1.0074	-1.31%
2018-06-05	0	1.530	1.520	1.540	1.500	1.530	192,000	292,740	1.5247	1.014	1.008	1.021	0.995	1.014	289,582	1.0109	0.66%
2018-06-04	0	1.520	1.500	1.520	1.510	1.520	156,000	237,100	1.5199	1.008	0.995	1.008	1.001	1.008	235,285	1.0077	0.00%
2018-06-01	0	1.520	1.510	1.530	1.510	1.530	152,000	230,700	1.5178	1.008	1.001	1.014	1.001	1.014	229,252	1.0063	0.00%
2018-05-31	0	1.520	1.500	1.520	1.490	1.520	200,000	300,360	1.5018	1.008	0.995	1.008	0.988	1.008	301,648	0.9957	0.66%
2018-05-30	0	1.510	1.510	1.520	1.490	1.520	194,000	291,800	1.5041	1.001	1.001	1.008	0.988	1.008	292,598	0.9973	0.67%
2018-05-29	0	1.500	1.480	1.500	1.480	1.510	152,000	227,740	1.4983	0.995	0.981	0.995	0.981	1.001	229,252	0.9934	0.00%
2018-05-28	0	1.500	1.500	1.510	1.490	1.510	214,000	321,560	1.5026	0.995	0.995	1.001	0.988	1.001	322,763	0.9963	0.00%
2018-05-25	0	1.500	1.500	1.510	1.500	1.520	380,000	574,140	1.5109	0.995	0.995	1.001	0.995	1.008	573,131	1.0018	0.67%
2018-05-24	0	1.520	1.520	1.540	1.510	1.540	194,000	295,620	1.5238	0.988	0.988	1.001	0.981	1.001	298,490	0.9904	-1.30%
2018-05-23	0	1.540	1.520	1.550	1.520	1.540	170,000	260,320	1.5313	1.001	0.988	1.007	0.988	1.001	261,563	0.9952	0.65%
2018-05-21	0	1.530	1.520	1.540	1.530	1.540	156,000	239,720	1.5367	0.994	0.988	1.001	0.994	1.001	240,023	0.9987	-0.65%
2018-05-18	0	1.540	1.520	1.540	1.530	1.550	154,000	237,080	1.5395	1.001	0.988	1.001	0.994	1.007	236,945	1.0006	0.00%
2018-05-17	0	1.540	1.520	1.540	1.530	1.550	168,000	259,100	1.5423	1.001	0.988	1.001	0.994	1.007	258,486	1.0024	0.00%
2018-05-16	0	1.540	1.520	1.550	1.530	1.550	204,000	314,100	1.5397	1.001	0.988	1.007	0.994	1.007	313,876	1.0007	0.00%
2018-05-15	0	1.540	1.530	1.550	1.540	1.550	216,000	332,680	1.5402	1.001	0.994	1.007	1.001	1.007	332,339	1.0010	0.00%
2018-05-14	0	1.540	1.530	1.550	1.540	1.560	178,000	274,860	1.5442	1.001	0.994	1.007	1.001	1.014	273,872	1.0036	0.65%
2018-05-11	0	1.530	1.530	1.540	1.510	1.540	208,000	317,820	1.5280	0.994	0.994	1.001	0.981	1.001	320,030	0.9931	0.66%
2018-05-10	0	1.520	1.520	1.530	1.520	1.530	202,000	307,900	1.5243	0.988	0.988	0.994	0.988	0.994	310,798	0.9907	0.00%
2018-05-09	0	1.520	1.520	1.530	1.520	1.530	184,000	280,180	1.5227	0.988	0.988	0.994	0.988	0.994	283,104	0.9897	0.00%
2018-05-08	0	1.520	1.510	1.530	1.520	1.550	264,000	404,500	1.5322	0.988	0.981	0.994	0.988	1.007	406,192	0.9958	-1.94%
2018-05-07	0	1.550	1.550	1.560	1.530	1.590	804,000	1,261,700	1.5693	1.007	1.007	1.014	0.994	1.033	1,237,039	1.0199	1.31%
2018-05-04	0	1.530	1.520	1.540	1.530	1.540	188,000	287,680	1.5302	0.994	0.988	1.001	0.994	1.001	289,258	0.9945	-0.65%
2018-05-03	0	1.540	1.530	1.540	1.530	1.540	176,000	270,920	1.5393	1.001	0.994	1.001	0.994	1.001	270,795	1.0005	-0.65%
2018-05-02	0	1.550	1.520	1.550	1.510	1.550	374,000	575,200	1.5380	1.007	0.988	1.007	0.981	1.007	575,439	0.9996	-0.64%
2018-04-30	0	1.560	1.520	1.570	1.520	1.560	156,000	241,780	1.5499	1.014	0.988	1.020	0.988	1.014	240,023	1.0073	2.63%
2018-04-27	0	1.520	1.510	1.540	1.500	1.520	384,000	580,640	1.5121	0.988	0.981	1.001	0.975	0.988	590,825	0.9828	0.00%
2018-04-26	0	1.520	1.510	1.520	1.500	1.530	150,000	227,700	1.5180	0.988	0.981	0.988	0.975	0.994	230,791	0.9866	-0.65%
2018-04-25	0	1.530	1.520	1.530	1.500	1.530	278,000	420,620	1.5130	0.994	0.988	0.994	0.975	0.994	427,733	0.9834	0.00%
2018-04-24	0	1.530	1.530	1.540	1.530	1.540	162,000	248,700	1.5352	0.994	0.994	1.001	0.994	1.001	249,254	0.9978	-0.65%
2018-04-23	0	1.540	1.530	1.550	1.530	1.540	184,000	283,340	1.5399	1.001	0.994	1.007	0.994	1.001	283,104	1.0008	-0.65%
2018-04-20	0	1.550	1.540	1.560	1.540	1.560	178,000	275,840	1.5497	1.007	1.001	1.014	1.001	1.014	273,872	1.0072	-0.64%
2018-04-19	0	1.560	1.550	1.580	1.510	1.590	752,000	1,166,360	1.5510	1.014	1.007	1.027	0.981	1.033	1,157,032	1.0081	1.96%
2018-04-18	0	1.530	1.530	1.540	1.530	1.540	176,000	270,200	1.5352	0.994	0.994	1.001	0.994	1.001	270,795	0.9978	-0.65%
2018-04-17	0	1.540	1.520	1.540	1.530	1.540	154,000	235,680	1.5304	1.001	0.988	1.001	0.994	1.001	236,945	0.9947	0.00%
2018-04-16	0	1.540	1.530	1.550	1.540	1.550	164,000	252,700	1.5409	1.001	0.994	1.007	1.001	1.007	252,331	1.0015	-0.65%
2018-04-13	0	1.550	1.550	1.560	1.540	1.560	222,000	344,240	1.5506	1.007	1.007	1.014	1.001	1.014	341,571	1.0078	0.00%
2018-04-12	0	1.550	1.540	1.550	1.540	1.560	190,000	294,240	1.5486	1.007	1.001	1.007	1.001	1.014	292,335	1.0065	0.00%
2018-04-11	0	1.550	1.540	1.550	1.550	1.560	164,000	254,320	1.5507	1.007	1.001	1.007	1.007	1.014	252,331	1.0079	-0.64%
2018-04-10	0	1.560	1.550	1.580	1.560	1.570	190,000	298,260	1.5698	1.014	1.007	1.027	1.014	1.020	292,335	1.0203	-1.27%
2018-04-09	0	1.580	1.570	1.580	1.580	1.600	222,000	352,920	1.5897	1.027	1.020	1.027	1.027	1.040	341,571	1.0332	0.00%
2018-04-06	0	1.580	1.550	1.590	1.560	1.580	170,000	267,300	1.5724	1.027	1.007	1.033	1.014	1.027	261,563	1.0219	-0.63%
2018-04-04	0	1.590	1.570	1.590	1.570	1.590	220,000	347,280	1.5785	1.033	1.020	1.033	1.020	1.033	338,493	1.0260	0.00%
2018-04-03	0	1.590	1.570	1.590	1.570	1.590	240,000	378,380	1.5766	1.033	1.020	1.033	1.020	1.033	369,265	1.0247	0.00%
2018-03-29	0	1.590	1.560	1.590	1.520	1.620	328,000	519,960	1.5852	1.033	1.014	1.033	0.988	1.053	504,663	1.0303	0.00%
2018-03-28	0	1.590	1.580	1.600	1.570	1.610	254,000	403,720	1.5894	1.033	1.027	1.040	1.020	1.046	390,806	1.0330	-1.85%
2018-03-27	0	1.620	1.610	1.620	1.620	1.700	260,000	429,260	1.6510	1.053	1.046	1.053	1.053	1.105	400,038	1.0730	-0.61%
2018-03-26	0	1.630	1.620	1.630	1.620	1.640	198,000	323,260	1.6326	1.059	1.053	1.059	1.053	1.066	304,644	1.0611	-0.61%
2018-03-23	0	1.640	1.610	1.640	1.620	1.660	204,000	333,060	1.6326	1.066	1.046	1.066	1.053	1.079	313,876	1.0611	-1.20%
2018-03-22	0	1.660	1.640	1.660	1.620	1.680	272,000	450,560	1.6565	1.079	1.066	1.079	1.053	1.092	418,501	1.0766	-1.19%
2018-03-21	0	1.680	1.650	1.690	1.620	1.910	724,000	1,212,480	1.6747	1.092	1.072	1.098	1.053	1.241	1,113,951	1.0885	5.00%
2018-03-20	0	1.600	1.570	1.610	1.600	1.610	170,000	272,600	1.6035	1.040	1.020	1.046	1.040	1.046	261,563	1.0422	0.00%
2018-03-19	0	1.600	1.580	1.600	1.590	1.650	150,000	241,400	1.6093	1.040	1.027	1.040	1.033	1.072	230,791	1.0460	-1.84%
2018-03-16	0	1.630	1.580	1.630	1.620	1.630	166,000	268,940	1.6201	1.059	1.027	1.059	1.053	1.059	255,409	1.0530	0.62%
2018-03-15	0	1.620	1.590	1.620	1.600	1.620	206,000	331,820	1.6108	1.053	1.033	1.053	1.040	1.053	316,953	1.0469	1.25%
2018-03-14	0	1.600	1.590	1.600	1.580	1.620	468,000	749,500	1.6015	1.040	1.033	1.040	1.027	1.053	720,068	1.0409	0.00%
2018-03-13	0	1.600	1.590	1.600	1.590	1.610	420,000	671,060	1.5978	1.040	1.033	1.040	1.033	1.046	646,215	1.0384	0.00%
2018-03-12	0	1.600	1.590	1.600	1.600	1.630	538,000	867,080	1.6117	1.040	1.033	1.040	1.040	1.059	827,770	1.0475	0.63%
2018-03-09	0	1.590	1.570	1.600	1.570	1.640	414,000	660,500	1.5954	1.033	1.020	1.040	1.020	1.066	636,983	1.0369	-1.24%
2018-03-08	0	1.610	1.600	1.620	1.610	1.640	492,000	793,020	1.6118	1.046	1.040	1.053	1.046	1.066	756,994	1.0476	0.62%
2018-03-07	0	1.600	1.590	1.610	1.600	1.610	414,000	663,440	1.6025	1.040	1.033	1.046	1.040	1.046	636,983	1.0415	-1.23%
2018-03-06	0	1.620	1.600	1.630	1.600	1.630	446,000	722,120	1.6191	1.053	1.040	1.059	1.040	1.059	686,218	1.0523	0.00%
2018-03-05	0	1.620	1.600	1.620	1.600	1.630	488,000	786,840	1.6124	1.053	1.040	1.053	1.040	1.059	750,840	1.0479	0.00%
2018-03-02	0	1.620	1.600	1.630	1.600	1.630	522,000	845,240	1.6192	1.053	1.040	1.059	1.040	1.059	803,152	1.0524	-1.22%
2018-03-01	0	1.640	1.610	1.640	1.600	1.660	492,000	806,600	1.6394	1.066	1.046	1.066	1.040	1.079	756,994	1.0655	-1.20%
2018-02-28	0	1.660	1.640	1.670	1.640	1.660	364,000	601,040	1.6512	1.079	1.066	1.085	1.066	1.079	560,053	1.0732	0.00%
2018-02-27	0	1.660	1.640	1.660	1.640	1.670	544,000	899,760	1.6540	1.079	1.066	1.079	1.066	1.085	837,002	1.0750	0.00%
2018-02-26	0	1.660	1.630	1.660	1.650	1.660	462,000	762,320	1.6500	1.079	1.059	1.079	1.072	1.079	710,836	1.0724	0.00%
2018-02-23	0	1.660	1.630	1.670	1.640	1.670	426,000	707,700	1.6613	1.079	1.059	1.085	1.066	1.085	655,446	1.0797	0.00%
2018-02-22	0	1.660	1.640	1.660	1.630	1.670	492,000	814,140	1.6548	1.079	1.066	1.079	1.059	1.085	756,994	1.0755	0.00%
2018-02-21	0	1.660	1.640	1.670	1.630	1.660	536,000	880,500	1.6427	1.079	1.066	1.085	1.059	1.079	824,693	1.0677	1.84%
2018-02-20	0	1.630	1.620	1.640	1.620	1.680	454,000	741,600	1.6335	1.059	1.053	1.066	1.053	1.092	698,527	1.0617	-1.21%
2018-02-15	0	1.650	1.640	1.650	1.620	1.650	344,000	560,980	1.6308	1.072	1.066	1.072	1.053	1.072	529,281	1.0599	1.23%
2018-02-14	0	1.630	1.580	1.630	1.600	1.630	468,000	759,220	1.6223	1.059	1.027	1.059	1.040	1.059	720,068	1.0544	0.00%
2018-02-13	0	1.630	1.600	1.640	1.620	1.640	506,000	826,900	1.6342	1.059	1.040	1.066	1.053	1.066	778,535	1.0621	-0.61%
2018-02-12	0	1.640	1.600	1.640	1.620	1.640	594,000	965,820	1.6260	1.066	1.040	1.066	1.053	1.066	913,932	1.0568	1.86%
2018-02-09	0	1.610	1.570	1.610	1.590	1.630	488,000	788,540	1.6159	1.046	1.020	1.046	1.033	1.059	750,840	1.0502	-1.83%
2018-02-08	0	1.640	1.600	1.640	1.600	1.650	564,000	920,660	1.6324	1.066	1.040	1.066	1.040	1.072	867,774	1.0609	1.23%
2018-02-07	0	1.620	1.620	1.630	1.550	1.630	418,000	672,660	1.6092	1.053	1.053	1.059	1.007	1.059	643,137	1.0459	1.89%
2018-02-06	0	1.590	1.550	1.590	1.500	1.640	512,000	808,660	1.5794	1.033	1.007	1.033	0.975	1.066	787,766	1.0265	-1.24%
2018-02-05	0	1.610	1.560	1.610	1.550	1.640	446,000	719,620	1.6135	1.046	1.014	1.046	1.007	1.066	686,218	1.0487	0.62%
2018-02-02	0	1.600	1.580	1.600	1.570	1.620	634,000	1,007,440	1.5890	1.040	1.027	1.040	1.020	1.053	975,476	1.0328	0.00%
2018-02-01	0	1.600	1.590	1.610	1.590	1.610	436,000	698,020	1.6010	1.040	1.033	1.046	1.033	1.046	670,832	1.0405	-0.62%
2018-01-31	0	1.610	1.600	1.610	1.600	1.640	250,000	406,400	1.6256	1.046	1.040	1.046	1.040	1.066	384,652	1.0565	-2.42%
2018-01-30	0	1.650	1.620	1.650	1.610	1.660	438,000	717,440	1.6380	1.072	1.053	1.072	1.046	1.079	673,910	1.0646	-0.60%
2018-01-29	0	1.660	1.630	1.660	1.640	1.670	482,000	794,560	1.6485	1.079	1.059	1.079	1.066	1.085	741,608	1.0714	0.00%
2018-01-26	0	1.660	1.620	1.660	1.620	1.670	516,000	846,520	1.6405	1.079	1.053	1.079	1.053	1.085	793,921	1.0663	0.00%
2018-01-25	0	1.660	1.620	1.660	1.640	1.670	532,000	876,520	1.6476	1.079	1.053	1.079	1.066	1.085	818,538	1.0708	1.22%
2018-01-24	0	1.640	1.620	1.640	1.600	1.640	496,000	808,460	1.6300	1.066	1.053	1.066	1.040	1.066	763,149	1.0594	-0.61%
2018-01-23	0	1.650	1.640	1.660	1.640	1.680	368,000	609,300	1.6557	1.072	1.066	1.079	1.066	1.092	566,207	1.0761	-1.79%
2018-01-22	0	1.680	1.660	1.680	1.650	1.690	660,000	1,100,060	1.6668	1.092	1.079	1.092	1.072	1.098	1,015,480	1.0833	-0.59%
2018-01-19	0	1.690	1.660	1.690	1.660	1.690	520,000	875,180	1.6830	1.098	1.079	1.098	1.079	1.098	800,075	1.0939	0.60%
2018-01-18	0	1.680	1.660	1.680	1.650	1.690	506,000	843,160	1.6663	1.092	1.079	1.092	1.072	1.098	778,535	1.0830	0.00%
2018-01-17	0	1.680	1.640	1.680	1.640	1.680	524,000	864,220	1.6493	1.092	1.066	1.092	1.066	1.092	806,230	1.0719	0.60%
2018-01-16	0	1.670	1.640	1.680	1.640	1.680	628,000	1,049,480	1.6711	1.085	1.066	1.092	1.066	1.092	966,245	1.0861	0.00%
2018-01-15	0	1.670	1.630	1.670	1.610	1.680	480,000	796,540	1.6595	1.085	1.059	1.085	1.046	1.092	738,531	1.0785	0.00%
2018-01-12	0	1.670	1.670	1.680	1.660	1.730	732,000	1,245,600	1.7016	1.085	1.085	1.092	1.079	1.124	1,126,260	1.1060	-0.60%
2018-01-11	0	1.680	1.680	1.710	1.680	1.730	478,000	817,600	1.7105	1.092	1.092	1.111	1.092	1.124	735,454	1.1117	-1.75%
2018-01-10	0	1.710	1.710	1.740	1.710	1.740	358,000	618,100	1.7265	1.111	1.111	1.131	1.111	1.131	550,821	1.1221	-0.58%
2018-01-09	0	1.720	1.680	1.720	1.680	1.740	510,000	878,500	1.7225	1.118	1.092	1.118	1.092	1.131	784,689	1.1196	1.18%
2018-01-08	0	1.700	1.700	1.730	1.690	1.730	524,000	901,120	1.7197	1.105	1.105	1.124	1.098	1.124	806,230	1.1177	-2.30%
2018-01-05	0	1.740	1.730	1.750	1.740	1.750	504,000	878,700	1.7435	1.131	1.124	1.137	1.131	1.137	775,458	1.1331	0.00%
2018-01-04	0	1.740	1.720	1.740	1.710	1.780	592,000	1,026,420	1.7338	1.131	1.118	1.131	1.111	1.157	910,855	1.1269	-0.57%
2018-01-03	0	1.750	1.720	1.750	1.710	1.750	598,000	1,034,420	1.7298	1.137	1.118	1.137	1.111	1.137	920,086	1.1243	1.74%
2018-01-02	0	1.720	1.720	1.730	1.710	1.750	462,000	796,140	1.7232	1.118	1.118	1.124	1.111	1.137	710,836	1.1200	-1.71%
2017-12-29	0	1.750	1.730	1.760	1.720	1.760	624,000	1,090,360	1.7474	1.137	1.124	1.144	1.118	1.144	960,090	1.1357	-0.57%
2017-12-28	0	1.760	1.730	1.760	1.690	1.800	1,242,000	2,148,560	1.7299	1.144	1.124	1.144	1.098	1.170	1,910,949	1.1243	3.53%
2017-12-27	0	1.700	1.670	1.700	1.630	1.700	552,000	914,260	1.6563	1.105	1.085	1.105	1.059	1.105	849,311	1.0765	2.41%
2017-12-22	0	1.660	1.630	1.660	1.630	1.660	772,000	1,275,400	1.6521	1.079	1.059	1.079	1.059	1.079	1,187,804	1.0737	-0.60%
2017-12-21	0	1.670	1.650	1.670	1.660	1.670	600,000	997,520	1.6625	1.085	1.072	1.085	1.079	1.085	923,164	1.0805	0.00%
2017-12-20	0	1.670	1.640	1.670	1.640	1.670	570,000	941,700	1.6521	1.085	1.066	1.085	1.066	1.085	877,006	1.0738	1.21%
2017-12-19	0	1.650	1.620	1.650	1.630	1.650	396,000	648,660	1.6380	1.072	1.053	1.072	1.059	1.072	609,288	1.0646	0.00%
2017-12-18	0	1.650	1.610	1.650	1.630	1.660	380,000	623,280	1.6402	1.072	1.046	1.072	1.059	1.079	584,670	1.0660	0.00%
2017-12-15	0	1.650	1.620	1.650	1.630	1.670	490,000	803,500	1.6398	1.072	1.053	1.072	1.059	1.085	753,917	1.0658	0.61%
2017-12-14	0	1.640	1.630	1.640	1.600	1.650	536,000	875,220	1.6329	1.066	1.059	1.066	1.040	1.072	824,693	1.0613	-1.80%
2017-12-13	0	1.670	1.650	1.670	1.630	1.670	512,000	840,280	1.6412	1.085	1.072	1.085	1.059	1.085	787,766	1.0667	1.21%
2017-12-12	0	1.650	1.630	1.650	1.640	1.690	538,000	897,060	1.6674	1.072	1.059	1.072	1.066	1.098	827,770	1.0837	-1.79%
2017-12-11	0	1.680	1.650	1.680	1.650	1.700	526,000	879,400	1.6719	1.092	1.072	1.092	1.072	1.105	809,307	1.0866	0.60%
2017-12-08	0	1.670	1.650	1.670	1.670	1.690	434,000	726,120	1.6731	1.085	1.072	1.085	1.085	1.098	667,755	1.0874	1.21%
2017-12-07	0	1.650	1.610	1.650	1.600	1.660	568,000	924,280	1.6273	1.072	1.046	1.072	1.040	1.079	873,928	1.0576	-0.60%
2017-12-06	0	1.660	1.640	1.660	1.660	1.680	408,000	681,060	1.6693	1.079	1.066	1.079	1.079	1.092	627,751	1.0849	-0.60%
2017-12-05	0	1.670	1.640	1.670	1.650	1.670	510,000	845,000	1.6569	1.085	1.066	1.085	1.072	1.085	784,689	1.0769	0.00%
2017-12-04	0	1.670	1.640	1.670	1.640	1.680	570,000	949,100	1.6651	1.085	1.066	1.085	1.066	1.092	877,006	1.0822	-1.18%
2017-12-01	0	1.690	1.670	1.690	1.680	1.690	424,000	714,260	1.6846	1.098	1.085	1.098	1.092	1.098	652,369	1.0949	-0.59%
2017-11-30	0	1.700	1.670	1.700	1.690	1.700	454,000	767,480	1.6905	1.105	1.085	1.105	1.098	1.105	698,527	1.0987	0.59%
2017-11-29	0	1.690	1.680	1.700	1.680	1.700	448,000	757,340	1.6905	1.098	1.092	1.105	1.092	1.105	689,296	1.0987	0.60%
2017-11-28	0	1.680	1.670	1.690	1.660	1.710	426,000	718,900	1.6876	1.092	1.085	1.098	1.079	1.111	655,446	1.0968	-1.18%
2017-11-27	0	1.700	1.690	1.700	1.700	1.740	556,000	959,140	1.7251	1.105	1.098	1.105	1.105	1.131	855,465	1.1212	-2.86%
2017-11-24	0	1.750	1.720	1.750	1.740	1.780	496,000	871,760	1.7576	1.137	1.118	1.137	1.131	1.157	763,149	1.1423	0.00%
2017-11-23	0	1.750	1.740	1.750	1.750	1.790	338,000	602,100	1.7814	1.137	1.131	1.137	1.137	1.163	520,049	1.1578	-1.69%
2017-11-22	0	1.780	1.750	1.780	1.730	1.790	396,000	696,020	1.7576	1.157	1.137	1.157	1.124	1.163	609,288	1.1423	0.56%
2017-11-21	0	1.770	1.750	1.780	1.760	1.800	398,000	708,660	1.7806	1.150	1.137	1.157	1.144	1.170	612,365	1.1573	-1.67%
2017-11-20	0	1.800	1.780	1.800	1.770	1.840	584,000	1,044,120	1.7879	1.170	1.157	1.170	1.150	1.196	898,546	1.1620	-0.55%
2017-11-17	0	1.810	1.800	1.820	1.800	1.870	464,000	850,700	1.8334	1.176	1.170	1.183	1.170	1.215	713,913	1.1916	-2.69%
2017-11-16	0	1.860	1.840	1.860	1.830	1.920	350,000	649,640	1.8561	1.209	1.196	1.209	1.189	1.248	538,512	1.2064	0.54%
2017-11-15	0	1.850	1.840	1.850	1.840	1.860	836,000	1,547,940	1.8516	1.202	1.196	1.202	1.196	1.209	1,286,275	1.2034	0.54%
2017-11-14	0	1.840	1.830	1.850	1.830	1.860	556,000	1,025,400	1.8442	1.196	1.189	1.202	1.189	1.209	855,465	1.1986	-1.08%
2017-11-13	0	1.860	1.830	1.860	1.840	1.880	368,000	684,280	1.8595	1.209	1.189	1.209	1.196	1.222	566,207	1.2085	-1.06%
2017-11-10	0	1.880	1.870	1.880	1.860	1.930	756,000	1,420,720	1.8793	1.222	1.215	1.222	1.209	1.254	1,163,186	1.2214	0.00%
2017-11-09	0	1.880	1.860	1.880	1.850	1.890	498,000	928,520	1.8645	1.222	1.209	1.222	1.202	1.228	766,226	1.2118	1.08%
2017-11-08	0	1.860	1.850	1.870	1.840	1.940	972,000	1,835,160	1.8880	1.209	1.202	1.215	1.196	1.261	1,495,525	1.2271	-4.12%
2017-11-07	0	1.940	1.920	1.930	1.910	2.020	3,320,000	6,497,360	1.9570	1.261	1.248	1.254	1.241	1.313	5,108,173	1.2720	1.04%
2017-11-06	0	1.920	1.920	1.930	1.870	1.960	1,654,000	3,161,860	1.9116	1.248	1.248	1.254	1.215	1.274	2,544,855	1.2425	1.05%
2017-11-03	0	1.900	1.900	1.910	1.820	1.910	964,000	1,804,360	1.8717	1.235	1.235	1.241	1.183	1.241	1,483,216	1.2165	4.97%
2017-11-02	0	1.810	1.800	1.830	1.810	1.840	460,000	842,880	1.8323	1.176	1.170	1.189	1.176	1.196	707,759	1.1909	-2.16%
2017-11-01	0	1.850	1.830	1.860	1.830	1.860	580,000	1,069,780	1.8444	1.202	1.189	1.209	1.189	1.209	892,392	1.1988	2.78%
2017-10-31	0	1.800	1.780	1.810	1.770	1.840	338,000	613,000	1.8136	1.170	1.157	1.176	1.150	1.196	520,049	1.1787	-1.10%
2017-10-30	0	1.820	1.810	1.830	1.810	1.850	340,000	622,480	1.8308	1.183	1.176	1.189	1.176	1.202	523,126	1.1899	-1.62%
2017-10-27	0	1.850	1.820	1.850	1.820	1.860	376,000	695,040	1.8485	1.202	1.183	1.202	1.183	1.209	578,516	1.2014	-0.54%
2017-10-26	0	1.860	1.850	1.870	1.850	1.870	334,000	620,880	1.8589	1.209	1.202	1.215	1.202	1.215	513,894	1.2082	0.00%
2017-10-25	0	1.860	1.850	1.870	1.850	1.870	374,000	695,300	1.8591	1.209	1.202	1.215	1.202	1.215	575,439	1.2083	0.54%
2017-10-24	0	1.850	1.850	1.860	1.850	1.870	304,000	565,440	1.8600	1.202	1.202	1.209	1.202	1.215	467,736	1.2089	-1.07%
2017-10-23	0	1.870	1.860	1.880	1.860	1.870	416,000	776,460	1.8665	1.215	1.209	1.222	1.209	1.215	640,060	1.2131	-0.53%
2017-10-20	0	1.880	1.860	1.880	1.860	1.890	330,000	616,820	1.8692	1.222	1.209	1.222	1.209	1.228	507,740	1.2148	0.00%
2017-10-19	0	1.880	1.870	1.890	1.870	1.910	480,000	908,860	1.8935	1.222	1.215	1.228	1.215	1.241	738,531	1.2306	0.00%
2017-10-18	0	1.880	1.870	1.880	1.860	1.890	472,000	887,480	1.8803	1.222	1.215	1.222	1.209	1.228	726,222	1.2221	0.00%
2017-10-17	0	1.880	1.870	1.880	1.860	1.880	446,000	833,200	1.8682	1.222	1.215	1.222	1.209	1.222	686,218	1.2142	0.53%
2017-10-16	0	1.870	1.860	1.870	1.850	1.870	406,000	756,520	1.8633	1.215	1.209	1.215	1.202	1.215	624,674	1.2111	0.54%
2017-10-13	0	1.860	1.860	1.870	1.850	1.870	446,000	829,160	1.8591	1.209	1.209	1.215	1.202	1.215	686,218	1.2083	-0.53%
2017-10-12	0	1.870	1.870	1.880	1.860	1.880	420,000	786,220	1.8720	1.215	1.215	1.222	1.209	1.222	646,215	1.2167	-0.53%
2017-10-11	0	1.880	1.870	1.880	1.870	1.900	500,000	938,580	1.8772	1.222	1.215	1.222	1.215	1.235	769,303	1.2200	0.00%
2017-10-10	0	1.880	1.870	1.880	1.870	1.890	414,000	779,120	1.8819	1.222	1.215	1.222	1.215	1.228	636,983	1.2231	0.53%
2017-10-09	0	1.870	1.850	1.880	1.850	1.900	412,000	768,100	1.8643	1.215	1.202	1.222	1.202	1.235	633,906	1.2117	0.00%
2017-10-06	0	1.870	1.860	1.870	1.870	1.890	452,000	850,380	1.8814	1.215	1.209	1.215	1.215	1.228	695,450	1.2228	0.54%
2017-10-04	0	1.860	1.860	1.880	1.860	1.880	438,000	819,480	1.8710	1.209	1.209	1.222	1.209	1.222	673,910	1.2160	-0.53%
2017-10-03	0	1.870	1.860	1.880	1.860	1.940	552,000	1,034,180	1.8735	1.215	1.209	1.222	1.209	1.261	849,311	1.2177	0.54%
2017-09-29	0	1.860	1.850	1.870	1.840	1.870	374,000	695,540	1.8597	1.209	1.202	1.215	1.196	1.215	575,439	1.2087	0.00%
2017-09-28	0	1.860	1.850	1.870	1.850	1.900	452,000	841,400	1.8615	1.209	1.202	1.215	1.202	1.235	695,450	1.2099	0.54%
2017-09-27	0	1.850	1.830	1.850	1.830	1.850	340,000	626,000	1.8412	1.202	1.189	1.202	1.189	1.202	523,126	1.1967	0.00%
2017-09-26	0	1.850	1.840	1.860	1.830	1.900	904,000	1,663,920	1.8406	1.202	1.196	1.209	1.189	1.235	1,390,900	1.1963	0.54%
2017-09-25	0	1.840	1.820	1.840	1.830	1.870	448,000	825,480	1.8426	1.196	1.183	1.196	1.189	1.215	689,296	1.1976	-1.60%
2017-09-22	0	1.870	1.860	1.870	1.850	1.880	630,000	1,171,780	1.8600	1.215	1.209	1.215	1.202	1.222	969,322	1.2089	0.54%
2017-09-21	0	1.860	1.860	1.870	1.780	1.890	576,000	1,044,760	1.8138	1.209	1.209	1.215	1.157	1.228	886,237	1.1789	3.33%
2017-09-20	0	1.800	1.800	1.810	1.790	1.810	314,000	565,920	1.8023	1.170	1.170	1.176	1.163	1.176	483,122	1.1714	0.56%
2017-09-19	0	1.790	1.780	1.810	1.780	1.810	519,980	935,705	1.7995	1.163	1.157	1.176	1.157	1.176	800,044	1.1696	-1.10%
2017-09-18	0	1.810	1.810	1.820	1.800	1.810	390,000	704,900	1.8074	1.176	1.176	1.183	1.170	1.176	600,056	1.1747	0.00%
2017-09-15	0	1.810	1.800	1.810	1.800	1.810	346,000	625,760	1.8086	1.176	1.170	1.176	1.170	1.176	532,358	1.1755	0.56%
2017-09-14	0	1.800	1.790	1.810	1.800	1.810	356,000	641,840	1.8029	1.170	1.163	1.176	1.170	1.176	547,744	1.1718	-0.55%
2017-09-13	0	1.810	1.790	1.810	1.790	1.810	390,000	702,120	1.8003	1.176	1.163	1.176	1.163	1.176	600,056	1.1701	0.00%
2017-09-12	0	1.810	1.800	1.810	1.800	1.870	432,000	779,820	1.8051	1.176	1.170	1.176	1.170	1.215	664,678	1.1732	1.12%
2017-09-11	0	1.790	1.790	1.800	1.780	1.810	532,000	953,320	1.7920	1.163	1.163	1.170	1.157	1.176	818,538	1.1647	-1.10%
2017-09-08	0	1.810	1.800	1.810	1.800	1.820	508,000	919,580	1.8102	1.176	1.170	1.176	1.170	1.183	781,612	1.1765	0.56%
2017-09-07	0	1.820	1.790	1.820	1.790	1.830	462,000	835,820	1.8091	1.170	1.151	1.170	1.151	1.176	718,734	1.1629	0.55%
2017-09-06	0	1.810	1.790	1.810	1.790	1.810	482,000	867,800	1.8004	1.163	1.151	1.163	1.151	1.163	749,848	1.1573	0.00%
2017-09-05	0	1.810	1.790	1.820	1.800	1.810	256,000	463,260	1.8096	1.163	1.151	1.170	1.157	1.163	398,260	1.1632	0.56%
2017-09-04	0	1.800	1.820	1.830	1.760	1.820	506,000	913,220	1.8048	1.157	1.170	1.176	1.131	1.170	787,185	1.1601	-1.10%
2017-09-01	0	1.820	1.800	1.820	1.790	1.840	452,000	822,700	1.8201	1.170	1.157	1.170	1.151	1.183	703,177	1.1700	-1.09%
2017-08-31	0	1.840	1.830	1.840	1.800	1.860	628,000	1,149,400	1.8303	1.183	1.176	1.183	1.157	1.196	976,981	1.1765	1.66%
2017-08-30	0	1.810	1.790	1.810	1.790	1.820	484,000	875,660	1.8092	1.163	1.151	1.163	1.151	1.170	752,960	1.1630	0.00%
2017-08-29	0	1.810	1.780	1.810	1.800	1.850	580,000	1,044,620	1.8011	1.163	1.144	1.163	1.157	1.189	902,307	1.1577	1.12%
2017-08-28	0	1.790	1.760	1.800	1.790	1.800	390,000	700,300	1.7956	1.151	1.131	1.157	1.151	1.157	606,724	1.1542	0.56%
2017-08-25	0	1.780	1.750	1.780	1.730	1.800	404,000	715,040	1.7699	1.144	1.125	1.144	1.112	1.157	628,504	1.1377	1.14%
2017-08-24	0	1.760	1.710	1.760	1.650	1.770	1,184,000	2,012,560	1.6998	1.131	1.099	1.131	1.061	1.138	1,841,951	1.0926	4.76%
2017-08-22	0	1.680	1.680	1.700	1.680	1.710	334,000	565,740	1.6938	1.080	1.080	1.093	1.080	1.099	519,604	1.0888	-2.33%
2017-08-21	0	1.720	1.680	1.720	1.680	1.720	478,000	809,800	1.6941	1.106	1.080	1.106	1.080	1.106	743,625	1.0890	1.18%
2017-08-18	0	1.700	1.680	1.700	1.660	1.700	436,000	732,400	1.6798	1.093	1.080	1.093	1.067	1.093	678,286	1.0798	-1.16%
2017-08-17	0	1.720	1.690	1.720	1.690	1.720	510,000	869,880	1.7056	1.106	1.086	1.106	1.086	1.106	793,408	1.0964	1.18%
2017-08-16	0	1.700	1.710	1.730	1.670	1.820	1,118,000	1,934,340	1.7302	1.093	1.099	1.112	1.073	1.170	1,739,275	1.1122	1.80%
2017-08-15	0	1.670	1.650	1.690	1.670	1.720	604,000	1,023,440	1.6944	1.073	1.061	1.086	1.073	1.106	939,644	1.0892	-3.47%
2017-08-14	0	1.730	1.700	1.730	1.680	1.730	610,000	1,045,120	1.7133	1.112	1.093	1.112	1.080	1.112	948,978	1.1013	-1.14%
2017-08-11	0	1.750	1.710	1.760	1.690	1.780	482,000	840,000	1.7427	1.125	1.099	1.131	1.086	1.144	749,848	1.1202	-0.57%
2017-08-10	0	1.760	1.740	1.770	1.720	1.780	562,000	982,200	1.7477	1.131	1.118	1.138	1.106	1.144	874,304	1.1234	-1.12%
2017-08-09	0	1.780	1.750	1.780	1.750	1.820	352,000	626,700	1.7804	1.144	1.125	1.144	1.125	1.170	547,607	1.1444	-0.56%
2017-08-08	0	1.790	1.770	1.790	1.720	1.810	544,000	957,140	1.7594	1.151	1.138	1.151	1.106	1.163	846,302	1.1310	2.29%
2017-08-07	0	1.750	1.750	1.770	1.740	1.770	508,000	894,580	1.7610	1.125	1.125	1.138	1.118	1.138	790,297	1.1320	0.00%
2017-08-04	0	1.750	1.750	1.770	1.740	1.790	480,000	850,880	1.7727	1.125	1.125	1.138	1.118	1.151	746,737	1.1395	-2.78%
2017-08-03	0	1.800	1.780	1.810	1.760	1.800	544,000	971,860	1.7865	1.157	1.144	1.163	1.131	1.157	846,302	1.1484	0.56%
2017-08-02	0	1.790	1.770	1.800	1.770	1.880	754,000	1,360,700	1.8046	1.151	1.138	1.157	1.138	1.208	1,172,999	1.1600	-2.19%
2017-08-01	0	1.830	1.800	1.840	1.790	1.830	554,000	1,002,920	1.8103	1.176	1.157	1.183	1.151	1.176	861,859	1.1637	0.55%
2017-07-31	0	1.820	1.810	1.820	1.790	1.830	492,000	890,720	1.8104	1.170	1.163	1.170	1.151	1.176	765,405	1.1637	0.00%
2017-07-28	0	1.820	1.790	1.830	1.790	1.830	522,000	947,220	1.8146	1.170	1.151	1.176	1.151	1.176	812,076	1.1664	0.55%
2017-07-27	0	1.810	1.780	1.810	1.780	1.870	604,000	1,086,820	1.7994	1.163	1.144	1.163	1.144	1.202	939,644	1.1566	0.00%
2017-07-26	0	1.810	1.780	1.810	1.780	1.840	604,000	1,095,860	1.8143	1.163	1.144	1.163	1.144	1.183	939,644	1.1663	-1.09%
2017-07-25	0	1.830	1.790	1.830	1.780	1.900	730,000	1,338,380	1.8334	1.176	1.151	1.176	1.144	1.221	1,135,662	1.1785	-1.08%
2017-07-24	0	1.850	1.810	1.850	1.780	1.850	608,000	1,105,880	1.8189	1.189	1.163	1.189	1.144	1.189	945,867	1.1692	1.09%
2017-07-21	0	1.830	1.800	1.830	1.800	1.830	540,000	981,720	1.8180	1.176	1.157	1.176	1.157	1.176	840,079	1.1686	0.55%
2017-07-20	0	1.820	1.780	1.820	1.790	1.830	642,000	1,159,340	1.8058	1.170	1.144	1.170	1.151	1.176	998,761	1.1608	0.55%
2017-07-19	0	1.810	1.790	1.800	1.770	1.820	572,000	1,030,480	1.8015	1.163	1.151	1.157	1.138	1.170	889,861	1.1580	1.12%
2017-07-18	0	1.790	1.760	1.790	1.760	1.790	394,000	703,560	1.7857	1.151	1.131	1.151	1.131	1.151	612,947	1.1478	-0.56%
2017-07-17	0	1.800	1.770	1.800	1.770	1.820	632,000	1,136,020	1.7975	1.157	1.138	1.157	1.138	1.170	983,204	1.1554	0.00%
2017-07-14	0	1.800	1.780	1.800	1.770	1.830	1,020,000	1,830,320	1.7944	1.157	1.144	1.157	1.138	1.176	1,586,816	1.1535	-1.64%
2017-07-13	0	1.830	1.800	1.830	1.760	1.840	1,070,000	1,934,640	1.8081	1.176	1.157	1.176	1.131	1.183	1,664,601	1.1622	1.67%
2017-07-12	0	1.800	1.780	1.800	1.780	1.800	498,000	891,140	1.7894	1.157	1.144	1.157	1.144	1.157	774,739	1.1502	-0.55%
2017-07-11	0	1.810	1.780	1.810	1.780	1.810	412,000	742,020	1.8010	1.163	1.144	1.163	1.144	1.163	640,949	1.1577	0.00%
2017-07-10	0	1.810	1.800	1.810	1.780	1.810	462,000	832,820	1.8026	1.163	1.157	1.163	1.144	1.163	718,734	1.1587	-0.55%
2017-07-07	0	1.820	1.780	1.820	1.730	1.820	1,068,000	1,902,760	1.7816	1.170	1.144	1.170	1.112	1.170	1,661,490	1.1452	1.68%
2017-07-06	0	1.790	1.760	1.790	1.730	1.830	1,048,000	1,882,740	1.7965	1.151	1.131	1.151	1.112	1.176	1,630,375	1.1548	-1.10%
2017-07-05	0	1.810	1.810	1.840	1.720	1.860	704,000	1,281,820	1.8208	1.163	1.163	1.183	1.106	1.196	1,095,214	1.1704	-1.09%
2017-07-04	0	1.830	1.830	1.850	1.830	1.870	466,000	860,260	1.8461	1.176	1.176	1.189	1.176	1.202	724,957	1.1866	-1.61%
2017-07-03	0	1.860	1.820	1.860	1.800	1.880	770,000	1,411,640	1.8333	1.196	1.170	1.196	1.157	1.208	1,197,890	1.1784	1.64%
2017-06-30	0	1.830	1.800	1.830	1.780	1.840	862,000	1,563,000	1.8132	1.176	1.157	1.176	1.144	1.183	1,341,015	1.1655	-0.54%
2017-06-29	0	1.840	1.820	1.840	1.820	1.850	566,000	1,038,440	1.8347	1.183	1.170	1.183	1.170	1.189	880,527	1.1793	-0.54%
2017-06-28	0	1.850	1.830	1.850	1.780	1.850	878,000	1,598,820	1.8210	1.189	1.176	1.189	1.144	1.189	1,365,906	1.1705	-0.54%
2017-06-27	0	1.860	1.850	1.880	1.850	1.940	1,724,000	3,245,320	1.8824	1.196	1.189	1.208	1.189	1.247	2,682,030	1.2100	-1.59%
2017-06-26	0	1.890	1.870	1.890	1.810	1.890	2,302,000	4,272,420	1.8560	1.215	1.202	1.215	1.163	1.215	3,581,226	1.1930	3.28%
2017-06-23	0	1.830	1.830	1.840	1.790	1.840	2,638,000	4,824,400	1.8288	1.176	1.176	1.183	1.151	1.183	4,103,941	1.1756	1.67%
2017-06-22	0	1.800	1.770	1.800	1.710	1.850	3,054,000	5,351,820	1.7524	1.157	1.138	1.157	1.099	1.189	4,751,113	1.1264	4.65%
2017-06-21	0	1.720	1.710	1.730	1.710	1.740	442,000	761,220	1.7222	1.106	1.099	1.112	1.099	1.118	687,620	1.1070	-0.58%
2017-06-20	0	1.730	1.710	1.730	1.700	1.730	486,000	835,700	1.7195	1.112	1.099	1.112	1.093	1.112	756,071	1.1053	0.00%
2017-06-19	0	1.730	1.710	1.730	1.690	1.730	468,000	801,440	1.7125	1.112	1.099	1.112	1.086	1.112	728,068	1.1008	0.58%
2017-06-16	0	1.720	1.690	1.730	1.690	1.720	428,000	731,200	1.7084	1.106	1.086	1.112	1.086	1.106	665,840	1.0982	0.00%
2017-06-15	0	1.720	1.720	1.730	1.700	1.720	408,000	695,360	1.7043	1.106	1.106	1.112	1.093	1.106	634,726	1.0955	0.58%
2017-06-14	0	1.710	1.690	1.730	1.690	1.730	398,000	677,420	1.7021	1.099	1.086	1.112	1.086	1.112	619,169	1.0941	-1.16%
2017-06-13	0	1.730	1.690	1.730	1.680	1.730	168,000	285,420	1.6989	1.112	1.086	1.112	1.080	1.112	261,358	1.0921	0.58%
2017-06-12	0	1.720	1.670	1.720	1.670	1.720	184,000	313,080	1.7015	1.106	1.073	1.106	1.073	1.106	286,249	1.0937	-0.58%
2017-06-09	0	1.730	1.670	1.730	1.640	1.730	202,000	341,560	1.6909	1.112	1.073	1.112	1.054	1.112	314,252	1.0869	0.58%
2017-06-08	0	1.720	1.670	1.730	1.660	1.720	144,000	243,260	1.6893	1.106	1.073	1.112	1.067	1.106	224,021	1.0859	1.18%
2017-06-07	0	1.700	1.660	1.700	1.630	1.700	234,000	390,860	1.6703	1.093	1.067	1.093	1.048	1.093	364,034	1.0737	0.59%
2017-06-06	0	1.690	1.670	1.710	1.630	1.710	584,000	980,640	1.6792	1.086	1.073	1.099	1.048	1.099	908,530	1.0794	-0.59%
2017-06-05	0	1.700	1.650	1.700	1.640	1.700	136,000	226,420	1.6649	1.093	1.061	1.093	1.054	1.093	211,575	1.0702	1.19%
2017-06-02	0	1.680	1.650	1.680	1.650	1.680	176,000	291,680	1.6573	1.080	1.061	1.080	1.061	1.080	273,804	1.0653	0.00%
2017-06-01	0	1.680	1.630	1.680	1.610	1.690	8,652,000	14,529,620	1.6793	1.080	1.048	1.080	1.035	1.086	13,459,932	1.0795	-1.18%
2017-05-31	0	1.700	1.660	1.700	1.650	1.720	374,000	624,740	1.6704	1.093	1.067	1.093	1.061	1.106	581,832	1.0737	-1.73%
2017-05-29	0	1.730	1.670	1.730	1.630	1.730	252,000	423,260	1.6796	1.112	1.073	1.112	1.048	1.112	392,037	1.0796	-0.57%
2017-05-26	0	1.740	1.680	1.740	1.680	1.740	140,000	239,700	1.7121	1.118	1.080	1.118	1.080	1.118	217,798	1.1006	1.16%
2017-05-25	0	1.720	1.700	1.720	1.690	1.750	166,000	285,720	1.7212	1.106	1.093	1.106	1.086	1.125	258,246	1.1064	0.00%
2017-05-24	0	1.720	1.670	1.750	1.650	1.750	256,000	433,620	1.6938	1.106	1.073	1.125	1.061	1.125	398,260	1.0888	1.78%
2017-05-23	0	1.690	1.650	1.700	1.610	1.720	368,000	615,660	1.6730	1.086	1.061	1.093	1.035	1.106	572,498	1.0754	-5.59%
2017-05-22	0	1.790	1.750	1.800	1.730	1.800	318,000	566,640	1.7819	1.151	1.125	1.157	1.112	1.157	494,713	1.1454	1.70%
2017-05-19	0	1.760	1.750	1.760	1.750	1.820	126,000	224,300	1.7802	1.131	1.125	1.131	1.125	1.170	196,018	1.1443	1.73%
2017-05-18	0	1.730	1.730	1.760	1.670	1.770	246,000	419,420	1.7050	1.112	1.112	1.131	1.073	1.138	382,703	1.0959	-1.70%
2017-05-17	0	1.760	1.700	1.760	1.730	1.780	276,000	478,780	1.7347	1.131	1.093	1.131	1.112	1.144	429,374	1.1151	0.57%
2017-05-16	0	1.750	1.720	1.750	1.750	1.770	156,000	274,120	1.7572	1.125	1.106	1.125	1.125	1.138	242,689	1.1295	0.00%
2017-05-15	0	1.750	1.710	1.750	1.680	1.760	1,134,000	1,942,420	1.7129	1.125	1.099	1.125	1.080	1.131	1,764,166	1.1010	-0.57%
2017-05-12	0	1.760	1.690	1.750	1.670	1.770	574,000	980,100	1.7075	1.131	1.086	1.125	1.073	1.138	892,973	1.0976	0.57%
2017-05-11	0	1.750	1.720	1.750	1.700	1.750	214,000	367,840	1.7189	1.125	1.106	1.125	1.093	1.125	332,920	1.1049	-1.13%
2017-05-10	0	1.770	1.710	1.770	1.660	1.800	706,000	1,222,740	1.7319	1.138	1.099	1.138	1.067	1.157	1,098,325	1.1133	4.12%
2017-05-09	0	1.700	1.690	1.730	1.700	1.770	686,000	1,177,200	1.7160	1.093	1.086	1.112	1.093	1.138	1,067,211	1.1031	-3.95%
2017-05-08	0	1.770	1.740	1.770	1.750	1.780	142,000	250,480	1.7639	1.138	1.118	1.138	1.125	1.144	220,910	1.1339	0.57%
2017-05-05	0	1.760	1.750	1.770	1.750	1.790	110,000	194,300	1.7664	1.131	1.125	1.138	1.125	1.151	171,127	1.1354	-2.22%
2017-05-04	0	1.800	1.760	1.800	1.770	1.800	188,000	337,200	1.7936	1.157	1.131	1.157	1.138	1.157	292,472	1.1529	-0.55%
2017-05-02	0	1.810	1.760	1.810	1.770	1.810	140,000	251,720	1.7980	1.163	1.131	1.163	1.138	1.163	217,798	1.1557	1.12%
2017-04-28	0	1.790	1.760	1.800	1.740	1.800	230,000	406,880	1.7690	1.151	1.131	1.157	1.118	1.157	357,811	1.1371	4.07%
2017-04-27	0	1.720	1.710	1.730	1.700	1.730	204,000	349,820	1.7148	1.106	1.099	1.112	1.093	1.112	317,363	1.1023	-1.71%
2017-04-26	0	1.750	1.730	1.750	1.710	1.760	290,000	501,500	1.7293	1.125	1.112	1.125	1.099	1.131	451,154	1.1116	-0.57%
2017-04-25	0	1.760	1.750	1.760	1.750	1.780	84,000	147,940	1.7612	1.131	1.125	1.131	1.125	1.144	130,679	1.1321	-1.68%
2017-04-24	0	1.790	1.760	1.790	1.700	1.790	354,000	609,720	1.7224	1.151	1.131	1.151	1.093	1.151	550,718	1.1071	0.00%
2017-04-21	0	1.790	1.800	1.810	1.710	1.800	1,002,000	1,762,520	1.7590	1.151	1.157	1.163	1.099	1.157	1,558,813	1.1307	-1.10%
2017-04-20	0	1.810	1.800	1.830	1.770	1.860	686,000	1,247,600	1.8187	1.163	1.157	1.176	1.138	1.196	1,067,211	1.1690	-3.21%
2017-04-19	0	1.870	1.840	1.870	1.840	1.870	76,000	141,080	1.8563	1.202	1.183	1.202	1.183	1.202	118,233	1.1932	0.00%
2017-04-18	0	1.870	1.850	1.870	1.850	1.880	108,000	201,040	1.8615	1.202	1.189	1.202	1.189	1.208	168,016	1.1966	-1.58%
2017-04-13	0	1.900	1.870	1.890	1.850	1.900	266,000	497,440	1.8701	1.221	1.202	1.215	1.189	1.221	413,817	1.2021	0.00%
2017-04-12	0	1.900	1.860	1.900	1.860	1.900	60,000	112,720	1.8787	1.221	1.196	1.221	1.196	1.221	93,342	1.2076	0.00%
2017-04-11	0	1.900	1.860	1.900	1.850	1.920	794,000	1,485,440	1.8708	1.221	1.196	1.221	1.189	1.234	1,235,227	1.2026	1.06%
2017-04-10	0	1.880	1.880	1.900	1.870	1.900	110,000	208,240	1.8931	1.208	1.208	1.221	1.202	1.221	171,127	1.2169	-1.05%
2017-04-07	0	1.900	1.900	1.910	1.870	1.900	58,000	110,100	1.8983	1.221	1.221	1.228	1.202	1.221	90,231	1.2202	-2.06%
2017-04-06	0	1.940	1.910	1.940	1.910	1.960	252,000	486,100	1.9290	1.247	1.228	1.247	1.228	1.260	392,037	1.2399	-0.51%
2017-04-05	0	1.950	1.910	1.950	1.910	1.950	184,000	351,800	1.9120	1.253	1.228	1.253	1.228	1.253	286,249	1.2290	2.09%
2017-04-03	0	1.910	1.900	1.920	1.910	1.910	66,000	126,060	1.9100	1.228	1.221	1.234	1.228	1.228	102,676	1.2277	-0.52%
2017-03-31	0	1.920	1.920	1.930	1.890	1.920	326,000	619,680	1.9009	1.234	1.234	1.241	1.215	1.234	507,159	1.2219	0.52%
2017-03-30	0	1.910	1.900	1.920	1.890	1.940	596,000	1,138,360	1.9100	1.228	1.221	1.234	1.215	1.247	927,198	1.2277	-1.04%
2017-03-29	0	1.930	1.930	1.940	1.900	2.010	1,082,000	2,102,920	1.9435	1.241	1.241	1.247	1.221	1.292	1,683,269	1.2493	0.00%
2017-03-28	0	1.930	1.930	1.940	1.910	1.960	722,000	1,401,960	1.9418	1.241	1.241	1.247	1.228	1.260	1,123,217	1.2482	1.05%
2017-03-27	0	1.910	1.910	1.920	1.900	1.960	398,000	765,520	1.9234	1.228	1.228	1.234	1.221	1.260	619,169	1.2364	-1.04%
2017-03-24	0	1.930	1.900	1.930	1.890	1.930	184,000	350,260	1.9036	1.241	1.221	1.241	1.215	1.241	286,249	1.2236	0.00%
2017-03-23	0	1.930	1.870	1.940	1.860	1.930	1,008,000	1,907,080	1.8919	1.241	1.202	1.247	1.196	1.241	1,568,147	1.2161	1.58%
2017-03-22	0	1.900	1.880	1.900	1.880	2.000	930,000	1,775,480	1.9091	1.221	1.208	1.221	1.208	1.286	1,446,803	1.2272	-4.52%
2017-03-21	0	1.990	1.930	1.990	1.900	2.010	744,000	1,452,980	1.9529	1.279	1.241	1.279	1.221	1.292	1,157,442	1.2553	-0.50%
2017-03-20	0	2.000	2.000	2.020	1.920	2.010	544,000	1,062,080	1.9524	1.286	1.286	1.298	1.234	1.292	846,302	1.2550	2.56%
2017-03-17	0	1.950	1.910	1.950	1.870	1.960	312,000	598,660	1.9188	1.253	1.228	1.253	1.202	1.260	485,379	1.2334	2.63%
2017-03-16	0	1.900	1.860	1.910	1.860	1.920	188,000	357,980	1.9041	1.221	1.196	1.228	1.196	1.234	292,472	1.2240	0.00%
2017-03-15	0	1.900	1.890	1.900	1.880	1.900	132,000	249,300	1.8886	1.221	1.215	1.221	1.208	1.221	205,353	1.2140	0.00%
2017-03-14	0	1.900	1.870	1.900	1.900	1.910	6,000	11,440	1.9067	1.221	1.202	1.221	1.221	1.228	9,334	1.2256	-0.52%
2017-03-13	0	1.910	1.870	1.920	1.800	1.910	356,000	657,260	1.8462	1.228	1.202	1.234	1.157	1.228	553,830	1.1868	-0.52%
2017-03-10	0	1.920	1.880	1.920	1.860	1.920	102,000	192,900	1.8912	1.234	1.208	1.234	1.196	1.234	158,682	1.2156	1.59%
2017-03-09	0	1.890	1.860	1.900	1.870	1.900	120,000	224,840	1.8737	1.215	1.196	1.221	1.202	1.221	186,684	1.2044	-1.56%
2017-03-08	0	1.920	1.870	1.930	1.850	1.920	50,000	94,580	1.8916	1.234	1.202	1.241	1.189	1.234	77,785	1.2159	1.05%
2017-03-07	0	1.900	1.870	1.910	1.870	1.910	64,000	121,280	1.8950	1.221	1.202	1.228	1.202	1.228	99,565	1.2181	-1.04%
2017-03-06	0	1.920	1.910	1.920	1.830	1.920	668,000	1,240,660	1.8573	1.234	1.228	1.234	1.176	1.234	1,039,209	1.1939	-0.52%
2017-03-03	0	1.930	1.880	1.930	1.890	1.930	54,000	102,960	1.9067	1.241	1.208	1.241	1.215	1.241	84,008	1.2256	1.05%
2017-03-02	0	1.910	1.890	1.920	1.890	1.920	528,000	1,003,660	1.9009	1.228	1.215	1.234	1.215	1.234	821,411	1.2219	-3.54%
2017-03-01	0	1.980	1.920	1.980	1.890	1.980	556,000	1,076,060	1.9354	1.273	1.234	1.273	1.215	1.273	864,970	1.2440	2.59%
2017-02-28	0	1.930	1.900	1.940	1.900	1.940	130,000	250,000	1.9231	1.241	1.221	1.247	1.221	1.247	202,241	1.2361	1.05%
2017-02-27	0	1.910	1.920	1.930	1.880	1.920	56,000	107,020	1.9111	1.228	1.234	1.241	1.208	1.234	87,119	1.2284	-0.52%
2017-02-24	0	1.920	1.900	1.920	1.900	1.920	82,000	156,740	1.9115	1.234	1.221	1.234	1.221	1.234	127,568	1.2287	0.00%
2017-02-23	0	1.920	1.900	1.930	1.890	1.930	48,000	91,420	1.9046	1.234	1.221	1.241	1.215	1.241	74,674	1.2243	1.05%
2017-02-22	0	1.900	1.900	1.910	1.890	1.910	120,000	228,980	1.9082	1.221	1.221	1.228	1.215	1.228	186,684	1.2266	-1.55%
2017-02-21	0	1.930	1.900	1.930	1.880	1.940	326,000	620,580	1.9036	1.241	1.221	1.241	1.208	1.247	507,159	1.2236	-0.52%
2017-02-20	0	1.940	1.940	1.950	1.940	1.940	8,000	15,520	1.9400	1.247	1.247	1.253	1.247	1.247	12,446	1.2470	-0.51%
2017-02-17	0	1.950	1.910	1.950	1.900	1.950	98,000	189,220	1.9308	1.253	1.228	1.253	1.221	1.253	152,459	1.2411	1.56%
2017-02-16	0	1.920	1.900	1.920	1.900	1.920	118,000	224,180	1.8998	1.234	1.221	1.234	1.221	1.234	183,573	1.2212	0.52%
2017-02-15	0	1.910	1.900	1.910	1.890	1.950	192,000	366,900	1.9109	1.228	1.221	1.228	1.215	1.253	298,695	1.2283	-1.55%
2017-02-14	0	1.940	1.900	1.940	1.900	1.970	708,000	1,377,420	1.9455	1.247	1.221	1.247	1.221	1.266	1,101,437	1.2506	0.00%
2017-02-13	0	1.940	1.920	1.940	1.910	1.950	212,000	407,360	1.9215	1.247	1.234	1.247	1.228	1.253	329,809	1.2351	0.52%
2017-02-10	0	1.930	1.920	1.930	1.890	1.930	272,000	518,720	1.9071	1.241	1.234	1.241	1.215	1.241	423,151	1.2259	0.52%
2017-02-09	0	1.920	1.900	1.930	1.890	1.930	222,000	422,200	1.9018	1.234	1.221	1.241	1.215	1.241	345,366	1.2225	-0.52%
2017-02-08	0	1.930	1.920	1.930	1.890	1.930	140,000	267,560	1.9111	1.241	1.234	1.241	1.215	1.241	217,798	1.2285	0.00%
2017-02-07	0	1.930	1.900	1.930	1.910	1.990	108,000	210,100	1.9454	1.241	1.221	1.241	1.228	1.279	168,016	1.2505	0.00%
2017-02-06	0	1.930	1.930	1.940	1.850	1.930	256,000	487,240	1.9033	1.241	1.241	1.247	1.189	1.241	398,260	1.2234	-0.52%
2017-02-03	0	1.940	1.930	1.940	1.920	1.940	38,000	73,540	1.9353	1.247	1.241	1.247	1.234	1.247	59,117	1.2440	0.00%
2017-02-02	0	1.940	1.930	1.940	1.900	1.940	88,000	167,520	1.9036	1.247	1.241	1.247	1.221	1.247	136,902	1.2237	-0.51%
2017-02-01	0	1.950	1.920	1.950	1.920	1.980	66,000	128,100	1.9409	1.253	1.234	1.253	1.234	1.273	102,676	1.2476	0.00%
2017-01-27	0	1.950	1.940	1.950	1.890	1.950	56,000	107,560	1.9207	1.253	1.247	1.253	1.215	1.253	87,119	1.2346	3.72%
2017-01-26	0	1.880	1.860	1.930	1.880	1.920	82,000	155,480	1.8961	1.208	1.196	1.241	1.208	1.234	127,568	1.2188	-1.57%
2017-01-25	0	1.910	1.910	1.920	1.860	1.940	166,000	313,880	1.8908	1.228	1.228	1.234	1.196	1.247	258,246	1.2154	-0.52%
2017-01-24	0	1.920	1.890	1.920	1.870	1.930	164,000	310,580	1.8938	1.234	1.215	1.234	1.202	1.241	255,135	1.2173	-1.03%
2017-01-23	0	1.940	1.940	1.950	1.940	1.950	46,000	89,320	1.9417	1.247	1.247	1.253	1.247	1.253	71,562	1.2481	1.57%
2017-01-20	0	1.910	1.910	1.920	1.880	1.920	82,000	155,560	1.8971	1.228	1.228	1.234	1.208	1.234	127,568	1.2194	0.53%
2017-01-19	0	1.900	1.890	1.900	1.830	1.900	64,000	119,620	1.8691	1.221	1.215	1.221	1.176	1.221	99,565	1.2014	1.06%
2017-01-18	0	1.880	1.880	1.890	1.860	1.880	96,000	180,120	1.8763	1.208	1.208	1.215	1.196	1.208	149,347	1.2060	-1.05%
2017-01-17	0	1.900	1.880	1.900	1.880	1.900	22,000	41,560	1.8891	1.221	1.208	1.221	1.208	1.221	34,225	1.2143	0.00%
2017-01-16	0	1.900	1.880	1.900	1.880	1.910	60,000	113,880	1.8980	1.221	1.208	1.221	1.208	1.228	93,342	1.2200	0.00%
2017-01-13	0	1.900	1.870	1.900	1.870	1.900	28,000	52,900	1.8893	1.221	1.202	1.221	1.202	1.221	43,560	1.2144	2.70%
2017-01-12	0	1.850	1.850	1.890	1.850	1.900	66,000	124,500	1.8864	1.189	1.189	1.215	1.189	1.221	102,676	1.2125	-3.14%
2017-01-11	0	1.910	1.880	1.910	1.910	1.910	4,000	7,640	1.9100	1.228	1.208	1.228	1.228	1.228	6,223	1.2277	0.00%
2017-01-10	0	1.910	1.910	1.930	1.800	1.910	408,000	760,180	1.8632	1.228	1.228	1.241	1.157	1.228	634,726	1.1977	0.53%
2017-01-09	0	1.900	1.900	1.920	1.890	1.950	116,000	220,720	1.9028	1.221	1.221	1.234	1.215	1.253	180,461	1.2231	-2.56%
2017-01-06	0	1.950	1.900	1.950	1.900	1.950	262,000	502,920	1.9195	1.253	1.221	1.253	1.221	1.253	407,594	1.2339	1.04%
2017-01-05	0	1.930	1.900	1.940	1.900	1.950	470,000	899,380	1.9136	1.241	1.221	1.247	1.221	1.253	731,180	1.2300	-1.03%
2017-01-04	0	1.950	1.900	1.950	1.900	1.950	64,000	123,400	1.9281	1.253	1.221	1.253	1.221	1.253	99,565	1.2394	0.00%
2017-01-03	0	1.950	1.950	1.970	1.920	1.960	50,000	96,880	1.9376	1.253	1.253	1.266	1.234	1.260	77,785	1.2455	-1.52%
2016-12-30	0	1.980	1.940	1.970	1.880	1.980	280,000	539,000	1.9250	1.273	1.247	1.266	1.208	1.273	435,597	1.2374	0.51%
2016-12-29	0	1.970	1.960	1.990	1.920	1.970	216,000	419,500	1.9421	1.266	1.260	1.279	1.234	1.266	336,032	1.2484	0.00%
2016-12-28	0	1.970	1.960	1.970	1.930	2.000	102,000	200,960	1.9702	1.266	1.260	1.266	1.241	1.286	158,682	1.2664	-1.50%
2016-12-23	0	2.000	1.960	2.000	1.980	2.000	66,000	130,820	1.9821	1.286	1.260	1.286	1.273	1.286	102,676	1.2741	1.01%
2016-12-22	0	1.980	1.960	1.980	1.960	2.000	24,000	47,840	1.9933	1.273	1.260	1.273	1.260	1.286	37,337	1.2813	0.00%
2016-12-21	0	1.980	1.960	1.980	1.950	2.000	140,000	275,300	1.9664	1.273	1.260	1.273	1.253	1.286	217,798	1.2640	-1.49%
2016-12-20	0	2.010	1.950	2.010	1.950	2.030	1,372,000	2,729,860	1.9897	1.292	1.253	1.292	1.253	1.305	2,134,423	1.2790	1.01%
2016-12-19	0	1.990	1.950	1.990	1.890	1.990	840,000	1,633,980	1.9452	1.279	1.253	1.279	1.215	1.279	1,306,790	1.2504	2.58%
2016-12-16	0	1.940	1.930	1.940	1.880	1.940	184,000	349,440	1.8991	1.247	1.241	1.247	1.208	1.247	286,249	1.2208	2.11%
2016-12-15	0	1.900	1.880	1.900	1.880	1.910	138,000	260,560	1.8881	1.221	1.208	1.221	1.208	1.228	214,687	1.2137	0.00%
2016-12-14	0	1.900	1.850	1.900	1.860	1.920	140,000	263,280	1.8806	1.221	1.189	1.221	1.196	1.234	217,798	1.2088	1.06%
2016-12-13	0	1.880	1.860	1.880	1.830	1.880	258,000	480,100	1.8609	1.208	1.196	1.208	1.176	1.208	401,371	1.1962	0.53%
2016-12-12	0	1.870	1.860	1.880	1.840	1.890	348,000	648,780	1.8643	1.202	1.196	1.208	1.183	1.215	541,384	1.1984	-1.06%
2016-12-09	0	1.890	1.880	1.900	1.870	1.920	284,000	534,680	1.8827	1.215	1.208	1.221	1.202	1.234	441,819	1.2102	0.00%
2016-12-08	0	1.890	1.870	1.890	1.880	1.990	416,000	790,460	1.9001	1.215	1.202	1.215	1.208	1.279	647,172	1.2214	-2.07%
2016-12-07	0	1.930	1.880	1.930	1.860	1.930	288,000	543,020	1.8855	1.241	1.208	1.241	1.196	1.241	448,042	1.2120	1.58%
2016-12-06	0	1.900	1.880	1.900	1.840	1.900	326,000	609,780	1.8705	1.221	1.208	1.221	1.183	1.221	507,159	1.2023	2.70%
2016-12-05	0	1.850	1.840	1.850	1.850	1.900	164,000	307,420	1.8745	1.189	1.183	1.189	1.189	1.221	255,135	1.2049	-3.14%
2016-12-02	0	1.910	1.870	1.910	1.870	1.910	302,000	568,380	1.8821	1.228	1.202	1.228	1.202	1.228	469,822	1.2098	1.60%
2016-12-01	0	1.880	1.880	1.950	1.860	1.900	346,000	650,260	1.8794	1.208	1.208	1.253	1.196	1.221	538,273	1.2080	0.53%
2016-11-30	0	1.870	1.870	1.900	1.870	1.900	290,000	546,140	1.8832	1.202	1.202	1.221	1.202	1.221	451,154	1.2105	0.00%
2016-11-29	0	1.870	1.870	1.880	1.870	1.950	556,000	1,065,300	1.9160	1.202	1.202	1.208	1.202	1.253	864,970	1.2316	-3.61%
2016-11-28	0	1.940	1.920	1.950	1.890	1.960	504,000	972,760	1.9301	1.247	1.234	1.253	1.215	1.260	784,074	1.2406	-1.02%
2016-11-25	0	1.960	1.950	1.960	1.900	2.080	1,704,000	3,358,740	1.9711	1.260	1.253	1.260	1.221	1.337	2,650,916	1.2670	-4.39%
2016-11-24	0	2.050	2.040	2.050	2.020	2.080	586,000	1,201,540	2.0504	1.318	1.311	1.318	1.298	1.337	911,641	1.3180	-0.97%
2016-11-23	0	2.070	2.030	2.070	2.020	2.090	590,000	1,205,840	2.0438	1.331	1.305	1.331	1.298	1.343	917,864	1.3137	-1.43%
2016-11-22	0	2.100	2.070	2.100	2.050	2.120	760,000	1,586,920	2.0881	1.350	1.331	1.350	1.318	1.363	1,182,333	1.3422	0.48%
2016-11-21	0	2.090	2.080	2.110	2.080	2.150	926,000	1,948,720	2.1044	1.343	1.337	1.356	1.337	1.382	1,440,580	1.3527	-0.95%
2016-11-18	0	2.110	2.080	2.110	2.080	2.120	628,000	1,318,360	2.0993	1.356	1.337	1.356	1.337	1.363	976,981	1.3494	1.44%
2016-11-17	0	2.080	2.070	2.080	2.030	2.180	2,368,000	4,976,180	2.1014	1.337	1.331	1.337	1.305	1.401	3,683,902	1.3508	-0.95%
2016-11-16	0	2.100	2.090	2.100	1.970	2.210	9,968,000	21,169,780	2.1238	1.350	1.343	1.350	1.266	1.421	15,507,236	1.3652	6.06%
2016-11-15	0	1.980	1.970	1.980	1.780	2.000	4,522,000	8,710,260	1.9262	1.273	1.266	1.273	1.144	1.286	7,034,884	1.2382	11.86%
2016-11-14	0	1.770	1.760	1.770	1.720	1.770	260,000	454,800	1.7492	1.138	1.131	1.138	1.106	1.138	404,482	1.1244	1.14%
2016-11-11	0	1.750	1.750	1.770	1.720	1.760	170,000	296,980	1.7469	1.125	1.125	1.138	1.106	1.131	264,469	1.1229	-1.13%
2016-11-10	0	1.770	1.770	1.790	1.760	1.780	130,000	230,880	1.7760	1.138	1.138	1.151	1.131	1.144	202,241	1.1416	-0.56%
2016-11-09	0	1.780	1.760	1.780	1.750	1.790	350,000	617,660	1.7647	1.144	1.131	1.144	1.125	1.151	544,496	1.1344	1.14%
2016-11-08	0	1.760	1.750	1.760	1.750	1.770	380,000	669,160	1.7609	1.131	1.125	1.131	1.125	1.138	591,167	1.1319	-0.56%
2016-11-07	0	1.770	1.770	1.780	1.770	1.820	418,000	750,580	1.7956	1.138	1.138	1.144	1.138	1.170	650,283	1.1542	-2.21%
2016-11-04	0	1.810	1.760	1.810	1.740	1.810	362,000	643,400	1.7773	1.163	1.131	1.163	1.118	1.163	563,164	1.1425	2.84%
2016-11-03	0	1.760	1.760	1.800	1.750	1.800	526,000	935,260	1.7781	1.131	1.131	1.157	1.125	1.157	818,299	1.1429	-1.12%
2016-11-02	0	1.780	1.780	1.790	1.770	1.790	140,000	248,800	1.7771	1.144	1.144	1.151	1.138	1.151	217,798	1.1423	-0.56%
2016-11-01	0	1.790	1.760	1.790	1.750	1.790	544,000	965,540	1.7749	1.151	1.131	1.151	1.125	1.151	846,302	1.1409	0.00%
2016-10-31	0	1.790	1.750	1.790	1.750	1.790	282,000	497,660	1.7648	1.151	1.125	1.151	1.125	1.151	438,708	1.1344	1.13%
2016-10-28	0	1.770	1.740	1.770	1.710	1.780	574,000	999,080	1.7406	1.138	1.118	1.138	1.099	1.144	892,973	1.1188	3.51%
2016-10-27	0	1.710	1.710	1.740	1.710	1.770	570,000	995,440	1.7464	1.099	1.099	1.118	1.099	1.138	886,750	1.1226	-3.93%
2016-10-26	0	1.780	1.750	1.780	1.720	1.800	1,046,000	1,845,860	1.7647	1.144	1.125	1.144	1.106	1.157	1,627,264	1.1343	0.56%
2016-10-25	0	1.770	1.750	1.770	1.760	1.800	630,000	1,118,440	1.7753	1.138	1.125	1.138	1.131	1.157	980,092	1.1412	-1.12%
2016-10-24	0	1.790	1.770	1.800	1.750	1.830	1,342,000	2,381,000	1.7742	1.151	1.138	1.157	1.125	1.176	2,087,752	1.1405	0.00%
2016-10-20	0	1.790	1.780	1.790	1.780	1.800	346,000	619,060	1.7892	1.151	1.144	1.151	1.144	1.157	538,273	1.1501	0.00%
2016-10-19	0	1.790	1.780	1.790	1.790	1.800	148,000	265,060	1.7909	1.151	1.144	1.151	1.151	1.157	230,244	1.1512	0.00%
2016-10-18	0	1.790	1.790	1.800	1.770	1.810	346,000	618,640	1.7880	1.151	1.151	1.157	1.138	1.163	538,273	1.1493	1.13%
2016-10-17	0	1.770	1.770	1.790	1.770	1.800	1,736,000	3,083,580	1.7763	1.138	1.138	1.151	1.138	1.157	2,700,698	1.1418	-1.12%
2016-10-14	0	1.790	1.790	1.810	1.780	1.820	774,000	1,387,480	1.7926	1.151	1.151	1.163	1.144	1.170	1,204,113	1.1523	-0.56%
2016-10-13	0	1.800	1.800	1.810	1.790	1.840	2,104,000	3,801,160	1.8066	1.157	1.157	1.163	1.151	1.183	3,273,197	1.1613	-2.17%
2016-10-12	0	1.840	1.830	1.840	1.710	1.880	4,516,000	8,239,600	1.8245	1.183	1.176	1.183	1.099	1.208	7,025,549	1.1728	5.14%
2016-10-11	0	1.750	1.750	1.770	1.700	1.840	12,024,000	21,293,100	1.7709	1.125	1.125	1.138	1.093	1.183	18,705,758	1.1383	-2.78%
2016-10-07	0	1.800	1.800	1.810	1.800	1.890	29,446,000	53,992,520	1.8336	1.157	1.157	1.163	1.157	1.215	45,809,195	1.1786

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---