Qilu Expressway Company Limited: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01576	2018-07-19			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• 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
2026-01-21	0	1.820	1.820	1.860	1.810	1.820	39,000	70,670	1.8121	1.820	1.820	1.860	1.810	1.820	39,000	1.8121	0.00%
2026-01-20	0	1.820	1.820	1.860	1.820	1.820	1,000	1,820	1.8200	1.820	1.820	1.860	1.820	1.820	1,000	1.8200	0.00%
2026-01-19	0	1.820	1.820	1.850	1.820	1.820	84,000	152,880	1.8200	1.820	1.820	1.850	1.820	1.820	84,000	1.8200	0.00%
2026-01-16	0	1.820	1.820	1.860	1.820	1.820	17,000	30,940	1.8200	1.820	1.820	1.860	1.820	1.820	17,000	1.8200	-0.55%
2026-01-15	0	1.830	1.820	1.860	1.830	1.830	2,000	3,660	1.8300	1.830	1.820	1.860	1.830	1.830	2,000	1.8300	0.00%
2026-01-14	0	1.830	1.820	1.860	1.830	1.830	6,000	10,980	1.8300	1.830	1.820	1.860	1.830	1.830	6,000	1.8300	0.00%
2026-01-13	0	1.830	1.830	1.860	1.820	1.850	21,000	38,820	1.8486	1.830	1.830	1.860	1.820	1.850	21,000	1.8486	-1.61%
2026-01-12	0	1.860	1.820	1.850	1.810	1.870	46,000	83,770	1.8211	1.860	1.820	1.850	1.810	1.870	46,000	1.8211	1.64%
2026-01-09	0	1.830	1.820	1.870	-	-	0	0	-	1.830	1.820	1.870	-	-	0	-	0.00%
2026-01-08	0	1.830	1.820	1.850	1.820	1.830	3,000	5,480	1.8267	1.830	1.820	1.850	1.820	1.830	3,000	1.8267	0.55%
2026-01-07	0	1.820	1.820	1.850	1.820	1.820	8,000	14,560	1.8200	1.820	1.820	1.850	1.820	1.820	8,000	1.8200	0.00%
2026-01-06	0	1.820	1.800	1.850	-	-	0	0	-	1.820	1.800	1.850	-	-	0	-	0.00%
2026-01-05	0	1.820	1.820	1.850	1.810	1.810	1,000	1,810	1.8100	1.820	1.820	1.850	1.810	1.810	1,000	1.8100	0.00%
2026-01-02	0	1.820	1.800	1.850	1.810	1.820	4,000	7,250	1.8125	1.820	1.800	1.850	1.810	1.820	4,000	1.8125	1.11%
2025-12-31	0	1.800	1.800	1.810	1.800	1.800	1,000	1,800	1.8000	1.800	1.800	1.810	1.800	1.800	1,000	1.8000	-0.55%
2025-12-30	0	1.810	1.800	1.820	1.790	1.810	26,000	46,700	1.7962	1.810	1.800	1.820	1.790	1.810	26,000	1.7962	-0.55%
2025-12-29	0	1.820	1.810	1.840	1.810	1.820	36,000	65,250	1.8125	1.820	1.810	1.840	1.810	1.820	36,000	1.8125	0.00%
2025-12-24	0	1.820	1.820	1.830	1.820	1.820	12,000	21,840	1.8200	1.820	1.820	1.830	1.820	1.820	12,000	1.8200	0.55%
2025-12-23	0	1.810	1.810	1.840	-	-	0	0	-	1.810	1.810	1.840	-	-	0	-	0.00%
2025-12-22	0	1.810	1.810	1.820	1.810	1.810	126,000	228,060	1.8100	1.810	1.810	1.820	1.810	1.810	126,000	1.8100	0.00%
2025-12-19	0	1.810	1.810	1.820	1.800	1.810	38,000	68,750	1.8092	1.810	1.810	1.820	1.800	1.810	38,000	1.8092	0.00%
2025-12-18	0	1.810	1.800	1.850	1.810	1.820	60,000	108,630	1.8105	1.810	1.800	1.850	1.810	1.820	60,000	1.8105	0.00%
2025-12-17	0	1.810	1.800	1.830	1.810	1.820	44,000	80,070	1.8198	1.810	1.800	1.830	1.810	1.820	44,000	1.8198	0.00%
2025-12-16	0	1.810	1.810	1.840	1.810	1.830	16,000	29,160	1.8225	1.810	1.810	1.840	1.810	1.830	16,000	1.8225	-1.09%
2025-12-15	0	1.830	1.820	1.830	-	-	0	0	-	1.830	1.820	1.830	-	-	0	-	0.00%
2025-12-12	0	1.830	1.820	1.840	-	-	0	0	-	1.830	1.820	1.840	-	-	0	-	0.00%
2025-12-11	0	1.830	1.830	1.840	1.830	1.840	23,000	42,240	1.8365	1.830	1.830	1.840	1.830	1.840	23,000	1.8365	0.00%
2025-12-10	0	1.830	1.800	1.840	1.820	1.830	9,000	16,460	1.8289	1.830	1.800	1.840	1.820	1.830	9,000	1.8289	-0.54%
2025-12-09	0	1.840	1.800	1.840	1.810	1.840	82,000	149,250	1.8201	1.840	1.800	1.840	1.810	1.840	82,000	1.8201	0.00%
2025-12-08	0	1.840	1.820	1.840	1.820	1.860	138,000	252,640	1.8307	1.840	1.820	1.840	1.820	1.860	138,000	1.8307	1.10%
2025-12-05	0	1.820	1.810	1.850	1.810	1.830	39,000	70,940	1.8190	1.820	1.810	1.850	1.810	1.830	39,000	1.8190	-1.09%
2025-12-04	0	1.840	1.830	1.850	-	-	0	0	-	1.840	1.830	1.850	-	-	0	-	0.00%
2025-12-03	0	1.840	1.830	1.840	1.830	1.840	24,000	43,950	1.8313	1.840	1.830	1.840	1.830	1.840	24,000	1.8313	1.10%
2025-12-02	0	1.820	1.820	1.850	1.820	1.850	66,000	120,870	1.8314	1.820	1.820	1.850	1.820	1.850	66,000	1.8314	-1.09%
2025-12-01	0	1.840	1.830	1.840	1.830	1.840	23,000	42,310	1.8396	1.840	1.830	1.840	1.830	1.840	23,000	1.8396	1.10%
2025-11-28	0	1.820	1.820	1.830	1.820	1.820	10,000	18,200	1.8200	1.820	1.820	1.830	1.820	1.820	10,000	1.8200	0.55%
2025-11-27	0	1.810	1.810	1.840	1.800	1.810	60,000	108,560	1.8093	1.810	1.810	1.840	1.800	1.810	60,000	1.8093	-0.55%
2025-11-26	0	1.820	1.820	1.850	1.810	1.820	3,000	5,450	1.8167	1.820	1.820	1.850	1.810	1.820	3,000	1.8167	0.55%
2025-11-25	0	1.810	1.810	1.840	1.800	1.850	92,500	166,775	1.8030	1.810	1.810	1.840	1.800	1.850	92,500	1.8030	1.12%
2025-11-24	0	1.790	1.790	1.800	1.790	1.810	61,000	109,300	1.7918	1.790	1.790	1.800	1.790	1.810	61,000	1.7918	0.56%
2025-11-21	0	1.780	1.780	1.800	1.780	1.800	67,000	120,460	1.7979	1.780	1.780	1.800	1.780	1.800	67,000	1.7979	-1.66%
2025-11-20	0	1.810	1.810	1.840	1.810	1.810	1,000	1,810	1.8100	1.810	1.810	1.840	1.810	1.810	1,000	1.8100	0.00%
2025-11-19	0	1.810	1.810	1.830	1.810	1.840	6,000	10,950	1.8250	1.810	1.810	1.830	1.810	1.840	6,000	1.8250	-0.55%
2025-11-18	0	1.820	1.810	1.830	1.820	1.840	195,000	357,610	1.8339	1.820	1.810	1.830	1.820	1.840	195,000	1.8339	-0.55%
2025-11-17	0	1.830	1.830	1.850	1.820	1.830	107,000	195,240	1.8247	1.830	1.830	1.850	1.820	1.830	107,000	1.8247	-1.08%
2025-11-14	0	1.850	1.830	1.860	-	-	0	0	-	1.850	1.830	1.860	-	-	0	-	0.00%
2025-11-13	0	1.850	1.840	1.850	1.850	1.850	1,000	1,850	1.8500	1.850	1.840	1.850	1.850	1.850	1,000	1.8500	0.54%
2025-11-12	0	1.840	1.830	1.870	1.830	1.870	197,000	364,560	1.8506	1.840	1.830	1.870	1.830	1.870	197,000	1.8506	0.55%
2025-11-11	0	1.830	1.830	1.840	1.810	1.830	73,000	133,120	1.8236	1.830	1.830	1.840	1.810	1.830	73,000	1.8236	0.55%
2025-11-10	0	1.820	1.800	1.820	1.820	1.820	2,000	3,640	1.8200	1.820	1.800	1.820	1.820	1.820	2,000	1.8200	1.11%
2025-11-07	0	1.800	1.790	1.800	1.800	1.820	88,000	159,330	1.8106	1.800	1.790	1.800	1.800	1.820	88,000	1.8106	-0.55%
2025-11-06	0	1.810	1.800	1.810	1.790	1.810	90,000	161,870	1.7986	1.810	1.800	1.810	1.790	1.810	90,000	1.7986	0.56%
2025-11-05	0	1.800	1.780	1.810	1.780	1.800	14,000	25,150	1.7964	1.800	1.780	1.810	1.780	1.800	14,000	1.7964	0.56%
2025-11-04	0	1.790	1.790	1.810	1.770	1.820	128,000	231,330	1.8073	1.790	1.790	1.810	1.770	1.820	128,000	1.8073	-0.56%
2025-11-03	0	1.800	1.790	1.800	1.800	1.800	4,000	7,200	1.8000	1.800	1.790	1.800	1.800	1.800	4,000	1.8000	0.56%
2025-10-31	0	1.790	1.780	1.820	1.790	1.810	163,000	294,130	1.8045	1.790	1.780	1.820	1.790	1.810	163,000	1.8045	-1.10%
2025-10-30	0	1.810	1.790	1.820	1.790	1.810	138,000	248,820	1.8030	1.810	1.790	1.820	1.790	1.810	138,000	1.8030	1.12%
2025-10-28	0	1.790	1.760	1.790	-	-	0	0	-	1.790	1.760	1.790	-	-	0	-	-0.56%
2025-10-27	0	1.800	1.770	1.800	1.790	1.800	30,000	53,900	1.7967	1.800	1.770	1.800	1.790	1.800	30,000	1.7967	0.56%
2025-10-24	0	1.790	1.770	1.790	1.770	1.800	80,000	143,320	1.7915	1.790	1.770	1.790	1.770	1.800	80,000	1.7915	1.70%
2025-10-23	0	1.760	1.760	1.770	1.760	1.760	1,000	1,760	1.7600	1.760	1.760	1.770	1.760	1.760	1,000	1.7600	-1.12%
2025-10-22	0	1.780	1.760	1.800	1.750	1.780	40,000	70,900	1.7725	1.780	1.760	1.800	1.750	1.780	40,000	1.7725	0.56%
2025-10-21	0	1.770	1.750	1.770	1.750	1.770	23,000	40,690	1.7691	1.770	1.750	1.770	1.750	1.770	23,000	1.7691	0.00%
2025-10-20	0	1.770	1.760	1.770	1.770	1.770	4,000	7,080	1.7700	1.770	1.760	1.770	1.770	1.770	4,000	1.7700	1.14%
2025-10-17	0	1.750	1.750	1.770	1.750	1.770	229,000	401,080	1.7514	1.750	1.750	1.770	1.750	1.770	229,000	1.7514	-1.13%
2025-10-16	0	1.770	1.760	1.790	1.760	1.800	117,000	207,070	1.7698	1.770	1.760	1.790	1.760	1.800	117,000	1.7698	-0.56%
2025-10-15	0	1.780	1.780	1.790	1.760	1.780	104,000	185,070	1.7795	1.780	1.780	1.790	1.760	1.780	104,000	1.7795	0.56%
2025-10-14	0	1.770	1.770	1.790	1.770	1.770	4,000	7,080	1.7700	1.770	1.770	1.790	1.770	1.770	4,000	1.7700	0.00%
2025-10-13	0	1.770	1.760	1.800	1.760	1.770	137,000	241,380	1.7619	1.770	1.760	1.800	1.760	1.770	137,000	1.7619	-0.56%
2025-10-10	0	1.780	1.770	1.790	1.780	1.790	182,000	324,010	1.7803	1.780	1.770	1.790	1.780	1.790	182,000	1.7803	-1.11%
2025-10-09	0	1.800	1.780	1.800	1.800	1.800	80,000	144,000	1.8000	1.800	1.780	1.800	1.800	1.800	80,000	1.8000	0.56%
2025-10-08	0	1.790	1.780	1.800	1.780	1.810	369,000	661,700	1.7932	1.790	1.780	1.800	1.780	1.810	369,000	1.7932	-1.10%
2025-10-06	0	1.810	1.810	1.840	1.810	1.840	58,000	105,850	1.8250	1.810	1.810	1.840	1.810	1.840	58,000	1.8250	-0.55%
2025-10-03	0	1.820	1.810	1.820	1.810	1.830	72,000	131,170	1.8218	1.820	1.810	1.820	1.810	1.830	72,000	1.8218	-0.55%
2025-10-02	0	1.830	1.810	1.840	1.820	1.830	32,000	58,260	1.8206	1.830	1.810	1.840	1.820	1.830	32,000	1.8206	0.00%
2025-09-30	0	1.830	1.820	1.830	1.820	1.830	30,000	54,650	1.8217	1.830	1.820	1.830	1.820	1.830	30,000	1.8217	0.00%
2025-09-29	0	1.830	1.820	1.830	1.820	1.840	54,000	98,830	1.8302	1.830	1.820	1.830	1.820	1.840	54,000	1.8302	-0.54%
2025-09-26	0	1.840	1.830	1.840	1.840	1.840	9,000	16,560	1.8400	1.840	1.830	1.840	1.840	1.840	9,000	1.8400	0.00%
2025-09-25	0	1.840	1.830	1.840	1.840	1.840	10,000	18,400	1.8400	1.840	1.830	1.840	1.840	1.840	10,000	1.8400	0.00%
2025-09-24	0	1.840	1.830	1.840	1.820	1.840	29,000	52,910	1.8245	1.840	1.830	1.840	1.820	1.840	29,000	1.8245	0.55%
2025-09-23	0	1.830	1.830	1.840	1.830	1.830	83,000	151,890	1.8300	1.830	1.830	1.840	1.830	1.830	83,000	1.8300	-0.54%
2025-09-22	0	1.840	1.820	1.840	1.820	1.850	16,000	29,420	1.8388	1.840	1.820	1.840	1.820	1.850	16,000	1.8388	0.00%
2025-09-19	0	1.840	1.830	1.840	1.840	1.840	8,000	14,720	1.8400	1.840	1.830	1.840	1.840	1.840	8,000	1.8400	0.00%
2025-09-18	0	1.840	1.830	1.850	1.840	1.850	84,000	154,980	1.8450	1.840	1.830	1.850	1.840	1.850	84,000	1.8450	-0.54%
2025-09-17	0	1.850	1.840	1.860	1.850	1.860	181,000	335,160	1.8517	1.850	1.840	1.860	1.850	1.860	181,000	1.8517	0.00%
2025-09-16	0	1.850	1.840	1.870	1.850	1.850	12,000	22,200	1.8500	1.850	1.840	1.870	1.850	1.850	12,000	1.8500	0.00%
2025-09-15	0	1.850	1.840	1.850	1.840	1.850	52,000	96,170	1.8494	1.850	1.840	1.850	1.840	1.850	52,000	1.8494	0.00%
2025-09-12	0	1.850	1.850	1.860	1.840	1.850	75,000	138,710	1.8495	1.850	1.850	1.860	1.840	1.850	75,000	1.8495	0.00%
2025-09-11	0	1.850	1.840	1.850	1.850	1.850	29,000	53,650	1.8500	1.850	1.840	1.850	1.850	1.850	29,000	1.8500	0.00%
2025-09-10	0	1.850	1.840	1.860	1.850	1.860	17,000	31,500	1.8529	1.850	1.840	1.860	1.850	1.860	17,000	1.8529	0.00%
2025-09-09	0	1.850	1.850	1.860	1.850	1.850	25,000	46,250	1.8500	1.850	1.850	1.860	1.850	1.850	25,000	1.8500	0.00%
2025-09-08	0	1.850	1.840	1.860	1.840	1.880	86,000	159,160	1.8507	1.850	1.840	1.860	1.840	1.880	86,000	1.8507	0.00%
2025-09-05	0	1.850	1.840	1.850	1.830	1.850	16,000	29,480	1.8425	1.850	1.840	1.850	1.830	1.850	16,000	1.8425	1.65%
2025-09-04	0	1.820	1.820	1.850	1.820	1.850	85,000	156,590	1.8422	1.820	1.820	1.850	1.820	1.850	85,000	1.8422	-1.62%
2025-09-03	0	1.850	1.850	1.870	1.840	1.860	72,000	132,900	1.8458	1.850	1.850	1.870	1.840	1.860	72,000	1.8458	0.00%
2025-09-02	0	1.850	1.840	1.860	1.840	1.850	187,000	345,910	1.8498	1.850	1.840	1.860	1.840	1.850	187,000	1.8498	0.00%
2025-09-01	0	1.850	1.830	1.850	1.830	1.850	74,000	136,550	1.8453	1.850	1.830	1.850	1.830	1.850	74,000	1.8453	-0.54%
2025-08-29	0	1.860	1.850	1.860	1.850	1.870	183,000	340,250	1.8593	1.860	1.850	1.860	1.850	1.870	183,000	1.8593	0.54%
2025-08-28	0	1.850	1.840	1.860	1.830	1.850	58,000	106,770	1.8409	1.850	1.840	1.860	1.830	1.850	58,000	1.8409	0.00%
2025-08-27	0	1.850	1.850	1.860	1.840	1.860	315,000	582,670	1.8497	1.850	1.850	1.860	1.840	1.860	315,000	1.8497	-0.54%
2025-08-26	0	1.860	1.850	1.860	1.850	1.880	371,000	688,370	1.8554	1.860	1.850	1.860	1.850	1.880	371,000	1.8554	0.00%
2025-08-25	0	1.860	1.860	1.880	1.850	1.880	166,000	309,810	1.8663	1.860	1.860	1.880	1.850	1.880	166,000	1.8663	0.00%
2025-08-22	0	1.860	1.860	1.880	1.860	1.880	130,000	242,220	1.8632	1.860	1.860	1.880	1.860	1.880	130,000	1.8632	-0.53%
2025-08-21	0	1.870	1.860	1.870	1.850	1.870	9,000	16,770	1.8633	1.870	1.860	1.870	1.850	1.870	9,000	1.8633	-0.53%
2025-08-20	0	1.880	1.850	1.880	1.850	1.890	354,000	660,790	1.8666	1.880	1.850	1.880	1.850	1.890	354,000	1.8666	1.62%
2025-08-19	0	1.850	1.840	1.860	1.840	1.880	233,000	434,070	1.8630	1.850	1.840	1.860	1.840	1.880	233,000	1.8630	0.54%
2025-08-18	0	1.840	1.840	1.880	1.840	1.870	276,000	510,110	1.8482	1.840	1.840	1.880	1.840	1.870	276,000	1.8482	-1.60%
2025-08-15	0	1.870	1.860	1.890	1.860	1.900	472,000	883,390	1.8716	1.870	1.860	1.890	1.860	1.900	472,000	1.8716	-1.06%
2025-08-14	0	1.890	1.880	1.900	1.850	1.890	318,000	597,190	1.8780	1.890	1.880	1.900	1.850	1.890	318,000	1.8780	0.00%
2025-08-13	0	1.890	1.890	1.900	1.890	1.910	108,000	205,030	1.8984	1.890	1.890	1.900	1.890	1.910	108,000	1.8984	-1.56%
2025-08-12	0	1.920	1.900	1.920	1.880	1.920	512,000	964,300	1.8834	1.920	1.900	1.920	1.880	1.920	512,000	1.8834	0.00%
2025-08-11	0	1.920	1.880	1.920	1.880	1.920	533,000	1,008,370	1.8919	1.920	1.880	1.920	1.880	1.920	533,000	1.8919	0.00%
2025-08-08	0	1.920	1.920	1.930	1.910	1.940	123,000	236,630	1.9238	1.920	1.920	1.930	1.910	1.940	123,000	1.9238	0.52%
2025-08-07	0	1.910	1.900	1.930	1.900	1.940	92,000	176,390	1.9173	1.910	1.900	1.930	1.900	1.940	92,000	1.9173	0.00%
2025-08-06	0	1.910	1.910	1.920	1.840	2.010	3,281,000	6,195,390	1.8883	1.910	1.910	1.920	1.840	2.010	3,281,000	1.8883	-6.37%
2025-08-05	0	2.040	2.020	2.040	-	-	0	0	-	2.040	2.020	2.040	-	-	0	-	0.00%
2025-08-04	0	2.040	2.010	2.040	2.000	2.040	18,000	36,320	2.0178	2.040	2.010	2.040	2.000	2.040	18,000	2.0178	2.00%
2025-08-01	0	2.000	2.000	2.050	1.990	2.010	86,000	172,500	2.0058	2.000	2.000	2.050	1.990	2.010	86,000	2.0058	-2.44%
2025-07-31	0	2.050	2.000	2.050	2.000	2.050	87,000	174,630	2.0072	2.050	2.000	2.050	2.000	2.050	87,000	2.0072	1.99%
2025-07-30	0	2.010	2.010	2.050	1.990	2.020	27,000	54,140	2.0052	2.010	2.010	2.050	1.990	2.020	27,000	2.0052	1.01%
2025-07-29	0	1.990	1.980	2.020	1.990	2.000	132,000	263,980	1.9998	1.990	1.980	2.020	1.990	2.000	132,000	1.9998	-1.49%
2025-07-28	0	2.020	2.020	2.030	1.970	2.050	674,000	1,344,980	1.9955	2.020	2.020	2.030	1.970	2.050	674,000	1.9955	-4.27%
2025-07-25	0	2.110	2.070	2.140	-	-	0	0	-	2.110	2.070	2.140	-	-	0	-	0.00%
2025-07-24	0	2.110	2.090	2.110	2.110	2.120	2,000	4,230	2.1150	2.110	2.090	2.110	2.110	2.120	2,000	2.1150	0.96%
2025-07-23	0	2.090	2.070	2.140	2.090	2.090	36,000	75,230	2.0897	2.090	2.070	2.140	2.090	2.090	36,000	2.0897	0.00%
2025-07-22	0	2.090	2.050	2.100	2.030	2.090	541,000	1,102,300	2.0375	2.090	2.050	2.100	2.030	2.090	541,000	2.0375	1.95%
2025-07-21	0	2.050	2.040	2.060	2.020	2.060	327,000	664,340	2.0316	2.050	2.040	2.060	2.020	2.060	327,000	2.0316	0.49%
2025-07-18	0	2.040	2.040	2.060	2.040	2.040	21,000	42,840	2.0400	2.040	2.040	2.060	2.040	2.040	21,000	2.0400	0.00%
2025-07-17	0	2.040	2.040	2.060	2.040	2.060	53,000	108,920	2.0551	2.040	2.040	2.060	2.040	2.060	53,000	2.0551	-0.97%
2025-07-16	0	2.060	2.040	2.060	2.060	2.060	86,000	177,160	2.0600	2.060	2.040	2.060	2.060	2.060	86,000	2.0600	0.00%
2025-07-15	0	2.060	2.050	2.100	2.060	2.060	50,000	103,000	2.0600	2.060	2.050	2.100	2.060	2.060	50,000	2.0600	0.00%
2025-07-14	0	2.060	2.060	2.100	2.060	2.060	7,000	14,420	2.0600	2.060	2.060	2.100	2.060	2.060	7,000	2.0600	-1.90%
2025-07-11	0	2.100	2.060	2.100	2.060	2.100	32,000	66,280	2.0713	2.100	2.060	2.100	2.060	2.100	32,000	2.0713	1.94%
2025-07-10	0	2.060	2.050	2.110	2.050	2.140	26,000	53,790	2.0688	2.060	2.050	2.110	2.050	2.140	26,000	2.0688	0.49%
2025-07-09	0	2.050	2.040	2.060	2.050	2.080	21,000	43,300	2.0619	2.050	2.040	2.060	2.050	2.080	21,000	2.0619	0.49%
2025-07-08	0	2.040	2.020	2.060	2.030	2.070	132,000	269,730	2.0434	2.040	2.020	2.060	2.030	2.070	132,000	2.0434	-1.45%
2025-07-07	0	2.070	2.040	2.100	2.040	2.070	110,000	224,720	2.0429	2.070	2.040	2.100	2.040	2.070	110,000	2.0429	1.47%
2025-07-04	0	2.040	2.040	2.120	2.040	2.050	29,000	59,430	2.0493	2.040	2.040	2.120	2.040	2.050	29,000	2.0493	-0.49%
2025-07-03	0	2.050	2.050	2.080	2.040	2.050	15,000	30,700	2.0467	2.050	2.050	2.080	2.040	2.050	15,000	2.0467	0.00%
2025-07-02	0	2.050	2.040	2.070	2.050	2.100	116,000	239,640	2.0659	2.050	2.040	2.070	2.050	2.100	116,000	2.0659	0.47%
2025-06-30	0	2.150	2.140	2.190	2.120	2.160	61,000	131,090	2.1490	2.041	2.031	2.078	2.012	2.050	64,273	2.0396	0.00%
2025-06-27	0	2.150	2.130	2.150	2.150	2.150	2,000	4,300	2.1500	2.041	2.022	2.041	2.041	2.041	2,107	2.0405	0.00%
2025-06-26	0	2.150	2.120	2.150	2.100	2.160	84,000	179,100	2.1321	2.041	2.012	2.041	1.993	2.050	88,508	2.0236	0.47%
2025-06-25	0	2.140	2.120	2.170	2.140	2.140	10,000	21,400	2.1400	2.031	2.012	2.059	2.031	2.031	10,537	2.0310	0.47%
2025-06-24	0	2.130	2.110	2.150	-	-	0	0	-	2.022	2.003	2.041	-	-	0	-	0.00%
2025-06-23	0	2.130	2.100	2.130	2.120	2.130	17,000	36,110	2.1241	2.022	1.993	2.022	2.012	2.022	17,912	2.0159	1.43%
2025-06-20	0	2.100	2.100	2.130	2.080	2.100	19,000	39,820	2.0958	1.993	1.993	2.022	1.974	1.993	20,020	1.9891	0.00%
2025-06-19	0	2.100	2.100	2.170	2.060	2.100	107,000	223,490	2.0887	1.993	1.993	2.059	1.955	1.993	112,742	1.9823	0.48%
2025-06-18	0	2.090	2.090	2.170	2.090	2.100	40,000	83,700	2.0925	1.984	1.984	2.059	1.984	1.993	42,146	1.9859	-2.34%
2025-06-17	0	2.140	2.110	2.140	2.140	2.140	10,000	21,400	2.1400	2.031	2.003	2.031	2.031	2.031	10,537	2.0310	-0.47%
2025-06-16	0	2.150	2.100	2.160	2.090	2.150	25,000	52,910	2.1164	2.041	1.993	2.050	1.984	2.041	26,342	2.0086	2.87%
2025-06-13	0	2.090	2.090	2.130	2.090	2.110	102,000	213,300	2.0912	1.984	1.984	2.022	1.984	2.003	107,473	1.9847	-0.95%
2025-06-12	0	2.110	2.110	2.150	2.100	2.170	182,000	386,340	2.1227	2.003	2.003	2.041	1.993	2.059	191,766	2.0146	0.00%
2025-06-11	0	2.110	2.100	2.120	2.070	2.120	198,000	413,330	2.0875	2.003	1.993	2.012	1.965	2.012	208,625	1.9812	2.43%
2025-06-10	0	2.060	2.060	2.080	2.040	2.060	28,000	57,630	2.0582	1.955	1.955	1.974	1.936	1.955	29,503	1.9534	1.48%
2025-06-09	0	2.030	2.030	2.050	2.000	2.070	213,000	433,620	2.0358	1.927	1.927	1.946	1.898	1.965	224,430	1.9321	0.00%
2025-06-06	0	2.030	2.030	2.050	2.030	2.050	31,000	63,450	2.0468	1.927	1.927	1.946	1.927	1.946	32,663	1.9425	-0.49%
2025-06-05	0	2.040	2.030	2.050	2.020	2.050	231,000	472,330	2.0447	1.936	1.927	1.946	1.917	1.946	243,396	1.9406	0.00%
2025-06-04	0	2.040	2.040	2.050	2.040	2.050	176,000	359,610	2.0432	1.936	1.936	1.946	1.936	1.946	185,444	1.9392	0.49%
2025-06-03	0	2.030	2.030	2.040	2.010	2.030	252,000	511,470	2.0296	1.927	1.927	1.936	1.908	1.927	265,523	1.9263	1.00%
2025-06-02	0	2.010	2.010	2.050	2.010	2.050	170,000	343,240	2.0191	1.908	1.908	1.946	1.908	1.946	179,122	1.9162	-1.47%
2025-05-30	0	2.040	2.030	2.040	2.030	2.050	292,000	595,280	2.0386	1.936	1.927	1.936	1.927	1.946	307,669	1.9348	0.49%
2025-05-29	0	2.030	2.020	2.050	-	-	0	0	-	1.927	1.917	1.946	-	-	0	-	0.50%
2025-05-28	0	2.020	2.020	2.030	2.020	2.050	104,000	211,640	2.0350	1.917	1.917	1.927	1.917	1.946	109,581	1.9314	-0.98%
2025-05-27	0	2.040	2.010	2.040	2.020	2.040	57,000	115,880	2.0330	1.936	1.908	1.936	1.917	1.936	60,059	1.9294	0.99%
2025-05-26	0	2.020	2.010	2.030	2.010	2.040	74,000	149,850	2.0250	1.917	1.908	1.927	1.908	1.936	77,971	1.9219	-0.49%
2025-05-23	0	2.030	2.030	2.040	2.030	2.050	82,000	167,180	2.0388	1.927	1.927	1.936	1.927	1.946	86,400	1.9349	-0.98%
2025-05-22	0	2.050	2.020	2.050	2.050	2.050	8,000	16,400	2.0500	1.946	1.917	1.946	1.946	1.946	8,429	1.9456	0.00%
2025-05-21	0	2.050	2.000	2.050	2.030	2.050	103,000	209,980	2.0386	1.946	1.898	1.946	1.927	1.946	108,527	1.9348	0.49%
2025-05-20	0	2.040	2.000	2.040	1.970	2.040	52,000	104,100	2.0019	1.936	1.898	1.936	1.870	1.936	54,790	1.9000	0.99%
2025-05-19	0	2.020	1.990	2.020	1.990	2.020	91,000	181,790	1.9977	1.917	1.889	1.917	1.889	1.917	95,883	1.8960	1.00%
2025-05-16	0	2.000	1.980	2.010	1.980	2.000	53,000	105,800	1.9962	1.898	1.879	1.908	1.879	1.898	55,844	1.8946	0.00%
2025-05-15	0	2.000	1.980	2.010	1.970	2.010	297,000	590,920	1.9896	1.898	1.879	1.908	1.870	1.908	312,937	1.8883	-0.99%
2025-05-14	0	2.020	2.010	2.040	2.020	2.050	153,000	310,850	2.0317	1.917	1.908	1.936	1.917	1.946	161,210	1.9282	0.00%
2025-05-13	0	2.020	2.010	2.020	2.010	2.020	58,000	117,080	2.0186	1.917	1.908	1.917	1.908	1.917	61,112	1.9158	1.00%
2025-05-12	0	2.000	1.990	2.030	1.950	2.040	294,000	582,860	1.9825	1.898	1.889	1.927	1.851	1.936	309,776	1.8816	-1.48%
2025-05-09	0	2.030	2.010	2.030	2.020	2.040	103,000	208,450	2.0238	1.927	1.908	1.927	1.917	1.936	108,527	1.9207	-0.49%
2025-05-08	0	2.040	2.040	2.070	2.040	2.070	24,000	49,430	2.0596	1.936	1.936	1.965	1.936	1.965	25,288	1.9547	-1.92%
2025-05-07	0	2.080	2.050	2.080	2.030	2.080	62,000	127,130	2.0505	1.974	1.946	1.974	1.927	1.974	65,327	1.9461	1.96%
2025-05-06	0	2.040	2.010	2.040	1.990	2.080	297,000	595,860	2.0063	1.936	1.908	1.936	1.889	1.974	312,937	1.9041	-0.97%
2025-05-02	0	2.060	2.010	2.060	2.040	2.060	56,000	115,080	2.0550	1.955	1.908	1.955	1.936	1.955	59,005	1.9503	0.00%
2025-04-30	0	2.060	2.040	2.060	2.050	2.090	190,000	392,350	2.0650	1.955	1.936	1.955	1.946	1.984	200,196	1.9598	0.49%
2025-04-29	0	2.050	2.050	2.070	2.030	2.110	74,000	152,230	2.0572	1.946	1.946	1.965	1.927	2.003	77,971	1.9524	-2.84%
2025-04-28	0	2.110	2.050	2.110	2.050	2.110	130,000	269,920	2.0763	2.003	1.946	2.003	1.946	2.003	136,976	1.9706	2.43%
2025-04-25	0	2.060	2.060	2.070	2.050	2.100	18,000	37,540	2.0856	1.955	1.955	1.965	1.946	1.993	18,966	1.9793	-0.96%
2025-04-24	0	2.080	2.060	2.080	2.080	2.080	67,111	139,590	2.0800	1.974	1.955	1.974	1.974	1.974	70,712	1.9741	0.97%
2025-04-23	0	2.060	2.030	2.060	2.040	2.060	21,000	43,220	2.0581	1.955	1.927	1.955	1.936	1.955	22,127	1.9533	1.98%
2025-04-22	0	2.020	2.010	2.020	1.990	2.020	100,000	201,470	2.0147	1.917	1.908	1.917	1.889	1.917	105,366	1.9121	0.00%
2025-04-17	0	2.020	1.980	2.050	-	-	0	0	-	1.917	1.879	1.946	-	-	0	-	0.00%
2025-04-16	0	2.020	2.010	2.030	2.000	2.020	49,000	98,330	2.0067	1.917	1.908	1.927	1.898	1.917	51,629	1.9045	0.50%
2025-04-15	0	2.010	2.010	2.030	2.000	2.040	94,000	189,130	2.0120	1.908	1.908	1.927	1.898	1.936	99,044	1.9096	0.00%
2025-04-14	0	2.010	1.990	2.040	1.980	2.040	499,000	998,650	2.0013	1.908	1.889	1.936	1.879	1.936	525,777	1.8994	0.50%
2025-04-11	0	2.000	2.000	2.030	2.000	2.000	20,000	40,000	2.0000	1.898	1.898	1.927	1.898	1.898	21,073	1.8981	-3.85%
2025-04-10	0	2.080	2.030	2.080	2.020	2.090	13,000	26,830	2.0638	1.974	1.927	1.974	1.917	1.984	13,698	1.9587	2.97%
2025-04-09	0	2.020	2.000	2.040	2.000	2.020	46,000	92,400	2.0087	1.917	1.898	1.936	1.898	1.917	48,468	1.9064	0.00%
2025-04-08	0	2.020	1.950	2.020	1.950	2.020	111,000	221,850	1.9986	1.917	1.851	1.917	1.851	1.917	116,956	1.8969	3.59%
2025-04-07	0	1.950	1.950	1.980	1.950	2.120	402,000	807,670	2.0091	1.851	1.851	1.879	1.851	2.012	423,572	1.9068	-8.02%
2025-04-03	0	2.120	2.100	2.120	2.120	2.120	20,000	42,400	2.1200	2.012	1.993	2.012	2.012	2.012	21,073	2.0120	0.47%
2025-04-02	0	2.110	2.110	2.140	2.070	2.150	396,000	845,250	2.1345	2.003	2.003	2.031	1.965	2.041	417,250	2.0258	-0.94%
2025-04-01	0	2.130	2.130	2.150	2.120	2.150	532,000	1,141,060	2.1448	2.022	2.022	2.041	2.012	2.041	560,548	2.0356	0.00%
2025-03-31	0	2.130	2.110	2.140	2.110	2.220	464,000	999,650	2.1544	2.022	2.003	2.031	2.003	2.107	488,899	2.0447	-4.91%
2025-03-28	0	2.240	2.240	2.280	2.220	2.240	144,000	322,040	2.2364	2.126	2.126	2.164	2.107	2.126	151,727	2.1225	0.00%
2025-03-27	0	2.240	2.220	2.240	2.180	2.270	881,000	1,948,950	2.2122	2.126	2.107	2.126	2.069	2.154	928,275	2.0995	-5.49%
2025-03-26	0	2.370	2.410	2.420	2.370	2.400	63,000	149,680	2.3759	2.249	2.287	2.297	2.249	2.278	66,381	2.2549	-1.25%
2025-03-25	0	2.400	2.380	2.400	2.360	2.400	4,000	9,500	2.3750	2.278	2.259	2.278	2.240	2.278	4,215	2.2540	1.27%
2025-03-24	0	2.370	2.370	2.400	2.370	2.400	223,000	529,160	2.3729	2.249	2.249	2.278	2.249	2.278	234,966	2.2521	-0.42%
2025-03-21	0	2.380	2.370	2.400	2.380	2.380	17,000	40,350	2.3735	2.259	2.249	2.278	2.259	2.259	17,912	2.2527	-0.42%
2025-03-20	0	2.390	2.370	2.390	2.390	2.410	15,000	35,880	2.3920	2.268	2.249	2.268	2.268	2.287	15,805	2.2702	-1.65%
2025-03-19	0	2.430	2.400	2.440	2.370	2.440	227,000	545,520	2.4032	2.306	2.278	2.316	2.249	2.316	239,181	2.2808	2.53%
2025-03-18	0	2.370	2.370	2.400	2.370	2.380	165,000	391,190	2.3708	2.249	2.249	2.278	2.249	2.259	173,854	2.2501	0.00%
2025-03-17	0	2.370	2.360	2.400	2.340	2.390	334,000	791,830	2.3707	2.249	2.240	2.278	2.221	2.268	351,923	2.2500	0.85%
2025-03-14	0	2.350	2.350	2.380	2.350	2.410	625,000	1,481,160	2.3699	2.230	2.230	2.259	2.230	2.287	658,538	2.2492	-3.29%
2025-03-13	0	2.430	2.410	2.430	2.380	2.430	59,000	142,630	2.4175	2.306	2.287	2.306	2.259	2.306	62,166	2.2943	2.97%
2025-03-12	0	2.360	2.360	2.400	2.360	2.360	34,000	80,240	2.3600	2.240	2.240	2.278	2.240	2.240	35,824	2.2398	0.00%
2025-03-11	0	2.360	2.360	2.390	2.360	2.410	539,000	1,289,280	2.3920	2.240	2.240	2.268	2.240	2.287	567,923	2.2702	-3.67%
2025-03-10	0	2.450	2.420	2.480	-	-	0	0	-	2.325	2.297	2.354	-	-	0	-	0.00%
2025-03-07	0	2.450	2.410	2.450	2.400	2.450	15,000	36,550	2.4367	2.325	2.287	2.325	2.278	2.325	15,805	2.3126	-0.81%
2025-03-06	0	2.470	2.400	2.460	2.410	2.470	11,000	26,640	2.4218	2.344	2.278	2.335	2.287	2.344	11,590	2.2985	2.07%
2025-03-05	0	2.420	2.400	2.420	2.410	2.430	40,000	96,770	2.4193	2.297	2.278	2.297	2.287	2.306	42,146	2.2960	0.41%
2025-03-04	0	2.410	2.400	2.410	2.400	2.430	234,000	565,080	2.4149	2.287	2.278	2.287	2.278	2.306	246,557	2.2919	-1.23%
2025-03-03	0	2.440	2.440	2.460	2.430	2.430	28,000	68,040	2.4300	2.316	2.316	2.335	2.306	2.306	29,503	2.3062	-1.21%
2025-02-28	0	2.470	2.420	2.470	2.420	2.470	14,000	33,950	2.4250	2.344	2.297	2.344	2.297	2.344	14,751	2.3015	2.07%
2025-02-27	0	2.420	2.410	2.430	2.420	2.430	16,000	38,730	2.4206	2.297	2.287	2.306	2.297	2.306	16,859	2.2973	-0.82%
2025-02-26	0	2.440	2.430	2.450	2.420	2.460	14,000	33,960	2.4257	2.316	2.306	2.325	2.297	2.335	14,751	2.3022	1.24%
2025-02-25	0	2.410	2.410	2.420	2.410	2.420	49,000	118,500	2.4184	2.287	2.287	2.297	2.287	2.297	51,629	2.2952	-0.82%
2025-02-24	0	2.430	2.420	2.430	2.430	2.450	18,000	43,880	2.4378	2.306	2.297	2.306	2.306	2.325	18,966	2.3136	-1.22%
2025-02-21	0	2.460	2.440	2.480	2.440	2.500	28,000	69,190	2.4711	2.335	2.316	2.354	2.316	2.373	29,503	2.3452	-1.20%
2025-02-20	0	2.490	2.470	2.490	2.470	2.490	6,721	16,715	2.4870	2.363	2.344	2.363	2.344	2.363	7,082	2.3603	0.81%
2025-02-19	0	2.470	2.460	2.490	-	-	0	0	-	2.344	2.335	2.363	-	-	0	-	0.41%
2025-02-18	0	2.460	2.460	2.500	2.460	2.470	10,000	24,610	2.4610	2.335	2.335	2.373	2.335	2.344	10,537	2.3357	-1.20%
2025-02-17	0	2.490	2.490	2.500	2.480	2.500	13,000	32,370	2.4900	2.363	2.363	2.373	2.354	2.373	13,698	2.3632	0.00%
2025-02-14	0	2.490	2.480	2.500	2.490	2.510	12,000	29,970	2.4975	2.363	2.354	2.373	2.363	2.382	12,644	2.3703	-0.80%
2025-02-13	0	2.510	2.490	2.510	2.500	2.510	43,000	107,870	2.5086	2.382	2.363	2.382	2.373	2.382	45,307	2.3808	0.40%
2025-02-12	0	2.500	2.450	2.510	2.440	2.500	48,000	118,150	2.4615	2.373	2.325	2.382	2.316	2.373	50,576	2.3361	2.46%
2025-02-11	0	2.440	2.440	2.450	2.440	2.450	28,000	68,520	2.4471	2.316	2.316	2.325	2.316	2.325	29,503	2.3225	0.41%
2025-02-10	0	2.430	2.420	2.430	-	-	0	0	-	2.306	2.297	2.306	-	-	0	-	0.00%
2025-02-07	0	2.430	2.420	2.440	2.430	2.440	16,000	38,920	2.4325	2.306	2.297	2.316	2.306	2.316	16,859	2.3086	-0.82%
2025-02-06	0	2.450	2.420	2.450	2.400	2.450	8,000	19,500	2.4375	2.325	2.297	2.325	2.278	2.325	8,429	2.3134	0.00%
2025-02-05	0	2.450	2.400	2.450	2.450	2.450	4,000	9,800	2.4500	2.325	2.278	2.325	2.325	2.325	4,215	2.3252	0.00%
2025-02-04	0	2.450	2.410	2.450	2.450	2.450	6,000	14,700	2.4500	2.325	2.287	2.325	2.325	2.325	6,322	2.3252	0.00%
2025-02-03	0	2.450	2.390	2.450	2.450	2.450	42,000	102,900	2.4500	2.325	2.268	2.325	2.325	2.325	44,254	2.3252	0.41%
2025-01-28	0	2.440	2.380	2.450	2.410	2.440	42,000	101,940	2.4271	2.316	2.259	2.325	2.287	2.316	44,254	2.3035	-1.21%
2025-01-27	0	2.470	2.470	2.560	-	-	0	0	-	2.344	2.344	2.430	-	-	0	-	2.92%
2025-01-24	0	2.400	2.400	2.430	2.350	2.440	384,000	907,950	2.3645	2.278	2.278	2.306	2.230	2.316	404,606	2.2440	-1.23%
2025-01-23	0	2.430	2.410	2.450	2.400	2.430	34,000	81,690	2.4026	2.306	2.287	2.325	2.278	2.306	35,824	2.2803	1.25%
2025-01-22	0	2.400	2.400	2.450	2.400	2.450	18,000	43,400	2.4111	2.278	2.278	2.325	2.278	2.325	18,966	2.2883	-2.44%
2025-01-21	0	2.460	2.400	2.460	2.490	2.490	2,615	6,492	2.4826	2.335	2.278	2.335	2.363	2.363	2,755	2.3562	0.41%
2025-01-20	0	2.450	2.510	2.550	2.340	2.450	274,000	652,300	2.3807	2.325	2.382	2.420	2.221	2.325	288,703	2.2594	2.08%
2025-01-17	0	2.400	2.350	2.400	2.400	2.400	46,000	110,150	2.3946	2.278	2.230	2.278	2.278	2.278	48,468	2.2726	0.00%
2025-01-16	0	2.400	2.330	2.400	2.400	2.460	66,000	159,830	2.4217	2.278	2.211	2.278	2.278	2.335	69,542	2.2983	-1.64%
2025-01-15	0	2.440	2.440	2.460	2.400	2.460	66,000	161,050	2.4402	2.316	2.316	2.335	2.278	2.335	69,542	2.3159	1.24%
2025-01-14	0	2.410	2.410	2.470	2.390	2.470	146,000	350,770	2.4025	2.287	2.287	2.344	2.268	2.344	153,834	2.2802	0.00%
2025-01-13	0	2.410	2.350	2.410	2.380	2.420	86,000	205,500	2.3895	2.287	2.230	2.287	2.259	2.297	90,615	2.2678	3.43%
2025-01-10	0	2.330	2.310	2.330	2.330	2.330	39,000	90,870	2.3300	2.211	2.192	2.211	2.211	2.211	41,093	2.2113	1.30%
2025-01-09	0	2.300	2.300	2.330	2.300	2.330	142,000	330,770	2.3294	2.183	2.183	2.211	2.183	2.211	149,620	2.2107	0.00%
2025-01-08	0	2.300	2.300	2.310	2.300	2.310	208,000	478,920	2.3025	2.183	2.183	2.192	2.183	2.192	219,161	2.1852	0.00%
2025-01-07	0	2.300	2.300	2.320	2.300	2.310	76,000	174,900	2.3013	2.183	2.183	2.202	2.183	2.192	80,078	2.1841	0.00%
2025-01-06	0	2.300	2.300	2.310	2.300	2.310	43,000	99,330	2.3100	2.183	2.183	2.192	2.183	2.192	45,307	2.1924	0.00%
2025-01-03	0	2.300	2.300	2.330	2.300	2.300	19,000	43,700	2.3000	2.183	2.183	2.211	2.183	2.183	20,020	2.1829	0.00%
2025-01-02	0	2.300	2.300	2.310	2.300	2.310	75,000	172,700	2.3027	2.183	2.183	2.192	2.183	2.192	79,025	2.1854	0.00%
2024-12-31	0	2.300	2.280	2.300	2.280	2.300	15,000	34,420	2.2947	2.183	2.164	2.183	2.164	2.183	15,805	2.1778	0.00%
2024-12-30	0	2.300	2.250	2.310	2.310	2.310	36,000	83,160	2.3100	2.183	2.135	2.192	2.192	2.192	37,932	2.1924	-0.43%
2024-12-27	0	2.310	2.250	2.310	2.310	2.320	66,000	153,000	2.3182	2.192	2.135	2.192	2.192	2.202	69,542	2.2001	-0.43%
2024-12-24	0	2.320	2.250	2.330	2.270	2.320	4,000	9,180	2.2950	2.202	2.135	2.211	2.154	2.202	4,215	2.1781	3.11%
2024-12-23	0	2.250	2.260	2.270	2.250	2.270	2,000	4,520	2.2600	2.135	2.145	2.154	2.135	2.154	2,107	2.1449	0.90%
2024-12-20	0	2.230	2.230	2.250	2.220	2.270	71,000	158,940	2.2386	2.116	2.116	2.135	2.107	2.154	74,810	2.1246	-0.89%
2024-12-19	0	2.250	2.240	2.270	2.250	2.250	6,000	13,500	2.2500	2.135	2.126	2.154	2.135	2.135	6,322	2.1354	0.00%
2024-12-18	0	2.250	2.250	2.290	2.240	2.260	10,000	22,550	2.2550	2.135	2.135	2.173	2.126	2.145	10,537	2.1402	-2.17%
2024-12-17	0	2.300	2.270	2.300	-	-	3,000	6,930	2.3100	2.183	2.154	2.183	-	-	3,161	2.1924	-0.43%
2024-12-16	0	2.310	2.310	2.320	2.260	2.300	2,000	4,560	2.2800	2.192	2.192	2.202	2.145	2.183	2,107	2.1639	-0.43%
2024-12-13	0	2.320	2.260	2.320	2.250	2.320	13,000	29,820	2.2938	2.202	2.145	2.202	2.135	2.202	13,698	2.1770	0.43%
2024-12-12	0	2.310	2.290	2.310	2.290	2.310	62,000	142,200	2.2935	2.192	2.173	2.192	2.173	2.192	65,327	2.1767	0.00%
2024-12-11	0	2.310	2.300	2.310	2.300	2.310	190,000	438,880	2.3099	2.192	2.183	2.192	2.183	2.192	200,196	2.1923	1.32%
2024-12-10	0	2.280	2.280	2.300	2.260	2.280	6,000	13,620	2.2700	2.164	2.164	2.183	2.145	2.164	6,322	2.1544	-1.72%
2024-12-09	0	2.320	2.310	2.320	2.280	2.320	141,000	325,620	2.3094	2.202	2.192	2.202	2.164	2.202	148,566	2.1918	0.43%
2024-12-06	0	2.310	2.250	2.310	2.250	2.310	134,000	308,830	2.3047	2.192	2.135	2.192	2.135	2.192	141,191	2.1873	0.43%
2024-12-05	0	2.300	2.220	2.300	2.220	2.220	81,000	186,220	2.2990	2.183	2.107	2.183	2.107	2.107	85,347	2.1819	0.00%
2024-12-04	0	2.300	2.300	2.310	2.300	2.300	153,000	351,900	2.3000	2.183	2.183	2.192	2.183	2.183	161,210	2.1829	-0.43%
2024-12-03	0	2.310	2.280	2.310	2.310	2.310	14,000	32,340	2.3100	2.192	2.164	2.192	2.192	2.192	14,751	2.1924	-0.43%
2024-12-02	0	2.320	2.280	2.320	2.330	2.330	9,000	20,970	2.3300	2.202	2.164	2.202	2.211	2.211	9,483	2.2113	0.00%
2024-11-29	0	2.320	2.280	2.320	2.320	2.320	135,000	313,200	2.3200	2.202	2.164	2.202	2.202	2.202	142,244	2.2018	0.00%
2024-11-28	0	2.320	2.300	2.320	2.220	2.320	151,000	345,790	2.2900	2.202	2.183	2.202	2.107	2.202	159,103	2.1734	-0.43%
2024-11-27	0	2.330	2.290	2.330	2.260	2.340	114,000	265,480	2.3288	2.211	2.173	2.211	2.145	2.221	120,117	2.2102	1.75%
2024-11-26	0	2.290	2.290	2.350	2.280	2.280	5,000	11,440	2.2880	2.173	2.173	2.230	2.164	2.164	5,268	2.1715	0.00%
2024-11-25	0	2.290	2.260	2.330	-	-	0	0	-	2.173	2.145	2.211	-	-	0	-	0.00%
2024-11-22	0	2.290	2.290	2.330	2.290	2.290	1,000	2,290	2.2900	2.173	2.173	2.211	2.173	2.173	1,054	2.1734	-0.43%
2024-11-21	0	2.300	2.300	2.330	2.270	2.300	254,000	584,170	2.2999	2.183	2.183	2.211	2.154	2.183	267,630	2.1828	-0.43%
2024-11-20	0	2.310	2.260	2.310	2.310	2.320	275,000	635,760	2.3119	2.192	2.145	2.192	2.192	2.202	289,757	2.1941	0.00%
2024-11-19	0	2.310	2.300	2.310	2.310	2.330	182,000	422,820	2.3232	2.192	2.183	2.192	2.192	2.211	191,766	2.2049	0.87%
2024-11-18	0	2.290	2.250	2.330	-	-	0	0	-	2.173	2.135	2.211	-	-	0	-	0.00%
2024-11-15	0	2.290	2.260	2.290	2.260	2.260	10,000	22,630	2.2630	2.173	2.145	2.173	2.145	2.145	10,537	2.1478	0.00%
2024-11-14	0	2.290	2.240	2.290	-	-	0	0	-	2.173	2.126	2.173	-	-	0	-	0.00%
2024-11-13	0	2.290	2.250	2.290	2.240	2.290	103,000	232,440	2.2567	2.173	2.135	2.173	2.126	2.173	108,527	2.1418	-0.43%
2024-11-12	0	2.300	2.290	2.320	2.300	2.300	3,000	6,900	2.3000	2.183	2.173	2.202	2.183	2.183	3,161	2.1829	-2.54%
2024-11-11	0	2.360	2.270	2.360	2.250	2.380	57,000	130,190	2.2840	2.240	2.154	2.240	2.135	2.259	60,059	2.1677	0.43%
2024-11-08	0	2.350	2.310	2.350	2.320	2.350	31,000	71,950	2.3210	2.230	2.192	2.230	2.202	2.230	32,663	2.2028	2.17%
2024-11-07	0	2.300	2.300	2.350	-	-	14,000	32,900	2.3500	2.183	2.183	2.230	-	-	14,751	2.2303	0.00%
2024-11-06	0	2.300	2.300	2.350	2.300	2.310	27,000	62,240	2.3052	2.183	2.183	2.230	2.183	2.192	28,449	2.1878	-2.13%
2024-11-05	0	2.350	2.320	2.390	2.350	2.350	87,000	204,450	2.3500	2.230	2.202	2.268	2.230	2.230	91,668	2.2303	0.00%
2024-11-04	0	2.350	2.310	2.350	-	-	0	0	-	2.230	2.192	2.230	-	-	0	-	0.00%
2024-11-01	0	2.350	2.310	2.350	2.300	2.350	105,000	244,140	2.3251	2.230	2.192	2.230	2.183	2.230	110,634	2.2067	0.86%
2024-10-31	0	2.330	2.320	2.340	2.330	2.350	40,000	93,400	2.3350	2.211	2.202	2.221	2.211	2.230	42,146	2.2161	-0.85%
2024-10-30	0	2.350	2.300	2.350	2.320	2.360	64,000	148,740	2.3241	2.230	2.183	2.230	2.202	2.240	67,434	2.2057	2.17%
2024-10-29	0	2.300	2.240	2.300	2.240	2.300	42,000	96,240	2.2914	2.183	2.126	2.183	2.126	2.183	44,254	2.1747	0.00%
2024-10-28	0	2.300	2.260	2.300	2.280	2.300	27,000	62,030	2.2974	2.183	2.145	2.183	2.164	2.183	28,449	2.1804	1.77%
2024-10-25	0	2.260	2.260	2.290	2.260	2.260	8,000	18,080	2.2600	2.145	2.145	2.173	2.145	2.145	8,429	2.1449	0.00%
2024-10-24	0	2.260	2.260	2.280	2.260	2.280	29,000	65,900	2.2724	2.145	2.145	2.164	2.145	2.164	30,556	2.1567	-0.88%
2024-10-23	0	2.280	2.260	2.300	2.210	2.280	14,000	31,530	2.2521	2.164	2.145	2.183	2.097	2.164	14,751	2.1374	0.88%
2024-10-22	0	2.260	2.250	2.300	2.260	2.340	40,000	92,260	2.3065	2.145	2.135	2.183	2.145	2.221	42,146	2.1890	-0.44%
2024-10-21	0	2.270	2.320	2.350	2.250	2.370	109,000	255,020	2.3396	2.154	2.202	2.230	2.135	2.249	114,849	2.2205	-2.99%
2024-10-18	0	2.340	2.300	2.340	2.290	2.300	9,000	20,710	2.3011	2.221	2.183	2.221	2.173	2.183	9,483	2.1839	1.74%
2024-10-17	0	2.300	2.250	2.320	2.270	2.310	41,000	93,770	2.2871	2.183	2.135	2.202	2.154	2.192	43,200	2.1706	0.00%
2024-10-16	0	2.300	2.270	2.320	2.290	2.330	37,000	85,080	2.2995	2.183	2.154	2.202	2.173	2.211	38,985	2.1824	1.32%
2024-10-15	0	2.270	2.250	2.360	2.230	2.300	52,000	117,630	2.2621	2.154	2.135	2.240	2.116	2.183	54,790	2.1469	-1.73%
2024-10-14	0	2.310	2.240	2.300	2.240	2.310	56,000	129,290	2.3088	2.192	2.126	2.183	2.126	2.192	59,005	2.1912	1.32%
2024-10-10	0	2.280	2.280	2.310	2.230	2.230	1,000	2,230	2.2300	2.164	2.164	2.192	2.116	2.116	1,054	2.1164	-0.87%
2024-10-09	0	2.300	2.240	2.300	2.200	2.300	27,000	59,980	2.2215	2.183	2.126	2.183	2.088	2.183	28,449	2.1083	3.14%
2024-10-08	0	2.230	2.230	2.270	2.230	2.280	142,000	320,100	2.2542	2.116	2.116	2.154	2.116	2.164	149,620	2.1394	-3.88%
2024-10-07	0	2.320	2.290	2.320	2.270	2.320	288,000	664,170	2.3061	2.202	2.173	2.202	2.154	2.202	303,454	2.1887	2.20%
2024-10-04	0	2.270	2.220	2.270	2.220	2.270	201,000	448,910	2.2334	2.154	2.107	2.154	2.107	2.154	211,786	2.1196	0.00%
2024-10-03	0	2.270	2.210	2.270	2.180	2.280	558,000	1,236,210	2.2154	2.154	2.097	2.154	2.069	2.164	587,943	2.1026	0.00%
2024-10-02	0	2.270	2.230	2.270	2.200	2.270	278,000	617,610	2.2216	2.154	2.116	2.154	2.088	2.154	292,918	2.1085	3.65%
2024-09-30	0	2.190	2.190	2.210	2.180	2.230	262,000	575,430	2.1963	2.078	2.078	2.097	2.069	2.116	276,059	2.0844	-1.79%
2024-09-27	0	2.230	2.200	2.230	2.190	2.230	122,000	269,870	2.2120	2.116	2.088	2.116	2.078	2.116	128,547	2.0994	0.00%
2024-09-26	0	2.230	2.180	2.240	2.200	2.240	42,000	92,470	2.2017	2.116	2.069	2.126	2.088	2.126	44,254	2.0895	1.83%
2024-09-25	0	2.190	2.160	2.190	2.150	2.210	326,000	711,100	2.1813	2.078	2.050	2.078	2.041	2.097	343,493	2.0702	1.86%
2024-09-24	0	2.150	2.150	2.170	2.130	2.160	111,000	238,420	2.1479	2.041	2.041	2.059	2.022	2.050	116,956	2.0385	1.90%
2024-09-23	0	2.110	2.110	2.130	2.110	2.110	40,000	84,400	2.1100	2.003	2.003	2.022	2.003	2.003	42,146	2.0025	0.00%
2024-09-20	0	2.110	2.100	2.120	2.080	2.120	108,000	227,250	2.1042	2.003	1.993	2.012	1.974	2.012	113,795	1.9970	0.00%
2024-09-19	0	2.110	2.070	2.120	2.090	2.110	57,000	119,930	2.1040	2.003	1.965	2.012	1.984	2.003	60,059	1.9969	0.96%
2024-09-17	0	2.090	2.070	2.100	2.050	2.090	88,000	183,600	2.0864	1.984	1.965	1.993	1.946	1.984	92,722	1.9801	-0.48%
2024-09-16	0	2.100	2.060	2.100	2.050	2.100	54,000	112,970	2.0920	1.993	1.955	1.993	1.946	1.993	56,898	1.9855	0.96%
2024-09-13	0	2.080	2.080	2.100	2.080	2.080	9,000	18,720	2.0800	1.974	1.974	1.993	1.974	1.974	9,483	1.9741	0.97%
2024-09-12	0	2.060	2.050	2.100	-	-	0	0	-	1.955	1.946	1.993	-	-	0	-	0.00%
2024-09-11	0	2.060	2.050	2.070	2.060	2.100	6,000	12,480	2.0800	1.955	1.946	1.965	1.955	1.993	6,322	1.9741	-1.90%
2024-09-10	0	2.100	2.050	2.100	2.110	2.110	8,000	16,880	2.1100	1.993	1.946	1.993	2.003	2.003	8,429	2.0025	1.45%
2024-09-09	0	2.070	2.050	2.090	2.050	2.090	94,000	192,950	2.0527	1.965	1.946	1.984	1.946	1.984	99,044	1.9481	-1.90%
2024-09-05	0	2.110	2.070	2.110	2.110	2.110	6,000	12,610	2.1017	2.003	1.965	2.003	2.003	2.003	6,322	1.9946	2.43%
2024-09-04	0	2.060	2.060	2.100	2.040	2.060	101,000	206,890	2.0484	1.955	1.955	1.993	1.936	1.955	106,420	1.9441	0.00%
2024-09-03	0	2.060	2.060	2.120	2.060	2.090	122,000	252,270	2.0678	1.955	1.955	2.012	1.955	1.984	128,547	1.9625	-1.44%
2024-09-02	0	2.090	2.070	2.090	2.050	2.140	130,000	269,840	2.0757	1.984	1.965	1.984	1.946	2.031	136,976	1.9700	-1.88%
2024-08-30	0	2.130	2.120	2.150	2.100	2.130	81,000	171,190	2.1135	2.022	2.012	2.041	1.993	2.022	85,347	2.0058	1.91%
2024-08-29	0	2.090	2.050	2.090	2.080	2.090	3,000	6,250	2.0833	1.984	1.946	1.984	1.974	1.984	3,161	1.9772	0.97%
2024-08-28	0	2.070	2.070	2.130	-	-	0	0	-	1.965	1.965	2.022	-	-	0	-	0.00%
2024-08-27	0	2.070	2.070	2.140	2.040	2.070	121,000	249,200	2.0595	1.965	1.965	2.031	1.936	1.965	127,493	1.9546	-2.36%
2024-08-26	0	2.120	2.080	2.120	2.090	2.130	38,000	80,710	2.1239	2.012	1.974	2.012	1.984	2.022	40,039	2.0158	2.91%
2024-08-23	0	2.060	2.030	2.090	2.060	2.060	8,000	16,480	2.0600	1.955	1.927	1.984	1.955	1.955	8,429	1.9551	1.48%
2024-08-22	0	2.030	2.030	2.050	2.030	2.050	232,000	471,590	2.0327	1.927	1.927	1.946	1.927	1.946	244,449	1.9292	-1.93%
2024-08-21	0	2.070	2.030	2.070	2.070	2.070	38,000	78,660	2.0700	1.965	1.927	1.965	1.965	1.965	40,039	1.9646	0.98%
2024-08-20	0	2.050	2.040	2.060	-	-	0	0	-	1.946	1.936	1.955	-	-	0	-	0.00%
2024-08-19	0	2.050	2.040	2.070	1.960	2.050	85,000	172,060	2.0242	1.946	1.936	1.965	1.860	1.946	89,561	1.9211	0.00%
2024-08-16	0	2.050	2.030	2.070	2.010	2.050	69,000	139,400	2.0203	1.946	1.927	1.965	1.908	1.946	72,703	1.9174	0.00%
2024-08-15	0	2.050	2.010	2.050	-	-	0	0	-	1.946	1.908	1.946	-	-	0	-	0.00%
2024-08-14	0	2.050	2.030	2.050	2.000	2.070	53,000	107,330	2.0251	1.946	1.927	1.946	1.898	1.965	55,844	1.9220	0.00%
2024-08-13	0	2.050	2.050	2.060	2.010	2.010	15,000	30,190	2.0127	1.946	1.946	1.955	1.908	1.908	15,805	1.9102	1.99%
2024-08-12	0	2.010	2.020	2.050	2.010	2.030	120,000	242,730	2.0228	1.908	1.917	1.946	1.908	1.927	126,439	1.9197	-1.95%
2024-08-09	0	2.050	2.020	2.060	2.020	2.050	75,000	152,330	2.0311	1.946	1.917	1.955	1.917	1.946	79,025	1.9276	0.99%
2024-08-08	0	2.030	2.020	2.030	2.010	2.040	159,000	321,800	2.0239	1.927	1.917	1.927	1.908	1.936	167,532	1.9208	-0.98%
2024-08-07	0	2.050	2.030	2.080	2.040	2.090	51,000	105,810	2.0747	1.946	1.927	1.974	1.936	1.984	53,737	1.9690	0.00%
2024-08-06	0	2.050	2.050	2.080	2.040	2.050	2,000	4,090	2.0450	1.946	1.946	1.974	1.936	1.946	2,107	1.9409	0.49%
2024-08-05	0	2.040	2.040	2.080	2.040	2.060	104,000	213,050	2.0486	1.936	1.936	1.974	1.936	1.955	109,581	1.9442	-1.92%
2024-08-02	0	2.080	2.060	2.080	2.060	2.100	71,000	146,780	2.0673	1.974	1.955	1.974	1.955	1.993	74,810	1.9620	-0.95%
2024-08-01	0	2.100	2.070	2.100	2.060	2.100	116,000	239,950	2.0685	1.993	1.965	1.993	1.955	1.993	122,225	1.9632	0.96%
2024-07-31	0	2.080	2.080	2.120	2.080	2.080	4,000	8,320	2.0800	1.974	1.974	2.012	1.974	1.974	4,215	1.9741	0.00%
2024-07-30	0	2.080	2.050	2.120	2.060	2.080	141,000	291,460	2.0671	1.974	1.946	2.012	1.955	1.974	148,566	1.9618	0.48%
2024-07-29	0	2.070	2.070	2.120	2.070	2.140	24,000	50,760	2.1150	1.965	1.965	2.012	1.965	2.031	25,288	2.0073	-0.96%
2024-07-26	0	2.090	2.070	2.100	2.090	2.090	5,000	10,450	2.0900	1.984	1.965	1.993	1.984	1.984	5,268	1.9836	0.48%
2024-07-25	0	2.080	2.080	2.140	2.080	2.150	57,000	120,860	2.1204	1.974	1.974	2.031	1.974	2.041	60,059	2.0124	-0.48%
2024-07-24	0	2.090	2.070	2.100	2.050	2.090	86,000	179,360	2.0856	1.984	1.965	1.993	1.946	1.984	90,615	1.9794	0.97%
2024-07-23	0	2.070	2.060	2.110	2.070	2.070	71,000	146,970	2.0700	1.965	1.955	2.003	1.965	1.965	74,810	1.9646	0.00%
2024-07-22	0	2.070	2.070	2.110	2.070	2.100	174,000	360,380	2.0711	1.965	1.965	2.003	1.965	1.993	183,337	1.9657	-2.36%
2024-07-19	0	2.120	2.090	2.130	2.100	2.120	93,000	195,420	2.1013	2.012	1.984	2.022	1.993	2.012	97,990	1.9943	0.95%
2024-07-18	0	2.100	2.100	2.150	2.100	2.150	21,000	44,910	2.1386	1.993	1.993	2.041	1.993	2.041	22,127	2.0297	-2.33%
2024-07-17	0	2.150	2.120	2.150	2.100	2.150	83,000	174,350	2.1006	2.041	2.012	2.041	1.993	2.041	87,454	1.9936	2.87%
2024-07-16	0	2.090	2.080	2.110	2.090	2.090	30,000	62,700	2.0900	1.984	1.974	2.003	1.984	1.984	31,610	1.9836	0.00%
2024-07-15	0	2.090	2.080	2.130	2.090	2.090	30,000	62,700	2.0900	1.984	1.974	2.022	1.984	1.984	31,610	1.9836	0.00%
2024-07-12	0	2.090	2.090	2.130	2.080	2.090	133,000	277,560	2.0869	1.984	1.984	2.022	1.974	1.984	140,137	1.9806	0.48%
2024-07-11	0	2.080	2.080	2.130	2.080	2.090	40,000	83,590	2.0898	1.974	1.974	2.022	1.974	1.984	42,146	1.9833	-2.80%
2024-07-10	0	2.140	2.130	2.140	2.070	2.140	35,000	73,300	2.0943	2.031	2.022	2.031	1.965	2.031	36,878	1.9876	-0.47%
2024-07-09	0	2.150	2.130	2.150	2.090	2.170	14,000	29,490	2.1064	2.041	2.022	2.041	1.984	2.059	14,751	1.9992	4.37%
2024-07-08	0	2.060	2.060	2.150	2.060	2.100	22,000	46,160	2.0982	1.955	1.955	2.041	1.955	1.993	23,181	1.9913	-4.19%
2024-07-05	0	2.150	2.080	2.170	-	-	0	0	-	2.041	1.974	2.059	-	-	0	-	0.00%
2024-07-04	0	2.150	2.080	2.170	2.140	2.150	58,000	124,620	2.1486	2.041	1.974	2.059	2.031	2.041	61,112	2.0392	0.94%
2024-07-03	0	2.130	2.080	2.140	2.060	2.130	72,000	149,720	2.0794	2.022	1.974	2.031	1.955	2.022	75,864	1.9735	0.00%
2024-07-02	0	2.130	2.070	2.130	2.150	2.150	24,000	51,600	2.1500	2.022	1.965	2.022	2.041	2.041	25,288	2.0405	4.13%
2024-06-28	0	2.210	2.180	2.220	2.210	2.210	63,000	139,230	2.2100	1.941	1.915	1.950	1.941	1.941	71,718	1.9414	0.00%
2024-06-27	0	2.210	2.180	2.220	2.210	2.210	2,000	4,420	2.2100	1.941	1.915	1.950	1.941	1.941	2,277	1.9414	0.00%
2024-06-26	0	2.210	2.160	2.220	2.150	2.210	36,000	79,480	2.2078	1.941	1.897	1.950	1.889	1.941	40,981	1.9394	2.31%
2024-06-25	0	2.160	2.160	2.200	2.150	2.200	21,000	46,150	2.1976	1.897	1.897	1.933	1.889	1.933	23,906	1.9305	-1.82%
2024-06-24	0	2.200	2.150	2.200	2.200	2.200	2,000	4,400	2.2000	1.933	1.889	1.933	1.933	1.933	2,277	1.9326	-1.35%
2024-06-21	0	2.230	2.200	2.230	2.230	2.230	1,000	2,230	2.2300	1.959	1.933	1.959	1.959	1.959	1,138	1.9589	0.00%
2024-06-20	0	2.230	2.170	2.230	2.230	2.230	4,000	8,920	2.2300	1.959	1.906	1.959	1.959	1.959	4,553	1.9589	0.45%
2024-06-19	0	2.220	2.170	2.220	2.230	2.230	18,000	40,140	2.2300	1.950	1.906	1.950	1.959	1.959	20,491	1.9589	2.30%
2024-06-18	0	2.170	2.170	2.220	2.170	2.220	39,000	86,130	2.2085	1.906	1.906	1.950	1.906	1.950	44,397	1.9400	-1.81%
2024-06-17	0	2.210	2.150	2.220	2.140	2.210	37,000	81,330	2.1981	1.941	1.889	1.950	1.880	1.941	42,120	1.9309	0.00%
2024-06-14	0	2.210	2.210	2.220	2.190	2.190	2,000	4,380	2.1900	1.941	1.941	1.950	1.924	1.924	2,277	1.9238	2.79%
2024-06-13	0	2.150	2.150	2.190	2.150	2.170	162,000	348,440	2.1509	1.889	1.889	1.924	1.889	1.906	184,417	1.8894	0.00%
2024-06-12	0	2.150	2.150	2.180	2.130	2.160	250,000	537,190	2.1488	1.889	1.889	1.915	1.871	1.897	284,593	1.8876	-1.38%
2024-06-11	0	2.180	2.160	2.190	2.160	2.210	229,000	498,880	2.1785	1.915	1.897	1.924	1.897	1.941	260,688	1.9137	-1.36%
2024-06-07	0	2.210	2.200	2.210	2.210	2.210	41,000	90,610	2.2100	1.941	1.933	1.941	1.941	1.941	46,673	1.9414	-1.34%
2024-06-06	0	2.240	2.220	2.240	2.150	2.240	113,000	245,070	2.1688	1.968	1.950	1.968	1.889	1.968	128,636	1.9051	2.28%
2024-06-05	0	2.190	2.190	2.220	2.180	2.240	16,000	35,250	2.2031	1.924	1.924	1.950	1.915	1.968	18,214	1.9353	-1.35%
2024-06-04	0	2.220	2.160	2.220	2.130	2.230	71,000	157,570	2.2193	1.950	1.897	1.950	1.871	1.959	80,825	1.9495	-0.45%
2024-06-03	0	2.230	2.210	2.230	2.240	2.240	6,000	13,430	2.2383	1.959	1.941	1.959	1.968	1.968	6,830	1.9663	-0.45%
2024-05-31	0	2.240	2.210	2.240	2.240	2.240	5,000	11,080	2.2160	1.968	1.941	1.968	1.968	1.968	5,692	1.9466	0.00%
2024-05-30	0	2.240	2.200	2.240	-	-	3,000	6,600	2.2000	1.968	1.933	1.968	-	-	3,415	1.9326	0.00%
2024-05-29	0	2.240	2.200	2.240	2.210	2.240	35,000	77,380	2.2109	1.968	1.933	1.968	1.941	1.968	39,843	1.9421	0.00%
2024-05-28	0	2.240	2.230	2.270	2.230	2.300	115,000	257,670	2.2406	1.968	1.959	1.994	1.959	2.020	130,913	1.9683	-1.75%
2024-05-27	0	2.280	2.280	2.290	2.200	2.280	52,000	115,880	2.2285	2.003	2.003	2.012	1.933	2.003	59,195	1.9576	1.33%
2024-05-24	0	2.250	2.220	2.250	2.210	2.270	79,000	176,160	2.2299	1.977	1.950	1.977	1.941	1.994	89,932	1.9588	0.45%
2024-05-23	0	2.240	2.230	2.240	2.240	2.240	3,000	6,720	2.2400	1.968	1.959	1.968	1.968	1.968	3,415	1.9677	-1.75%
2024-05-22	0	2.280	2.260	2.280	2.220	2.280	105,000	234,190	2.2304	2.003	1.985	2.003	1.950	2.003	119,529	1.9593	2.24%
2024-05-21	0	2.230	2.210	2.240	2.210	2.240	18,000	40,090	2.2272	1.959	1.941	1.968	1.941	1.968	20,491	1.9565	-0.45%
2024-05-20	0	2.240	2.240	2.270	2.220	2.280	240,000	533,470	2.2228	1.968	1.968	1.994	1.950	2.003	273,210	1.9526	-1.32%
2024-05-17	0	2.270	2.220	2.270	2.210	2.240	121,000	269,370	2.2262	1.994	1.950	1.994	1.941	1.968	137,743	1.9556	0.00%
2024-05-16	0	2.270	2.250	2.270	2.270	2.290	10,000	22,840	2.2840	1.994	1.977	1.994	1.994	2.012	11,384	2.0064	0.44%
2024-05-14	0	2.260	2.230	2.260	2.230	2.260	120,000	269,080	2.2423	1.985	1.959	1.985	1.959	1.985	136,605	1.9698	-0.88%
2024-05-13	0	2.280	2.230	2.280	2.240	2.310	151,000	340,640	2.2559	2.003	1.959	2.003	1.968	2.029	171,894	1.9817	2.24%
2024-05-10	0	2.230	2.200	2.230	2.170	2.230	284,000	620,250	2.1840	1.959	1.933	1.959	1.906	1.959	323,298	1.9185	2.76%
2024-05-09	0	2.170	2.120	2.170	2.120	2.170	214,000	456,690	2.1341	1.906	1.862	1.906	1.862	1.906	243,612	1.8747	1.88%
2024-05-08	0	2.130	2.120	2.130	2.120	2.130	149,000	316,170	2.1219	1.871	1.862	1.871	1.862	1.871	169,618	1.8640	0.00%
2024-05-07	0	2.130	2.120	2.130	2.130	2.140	108,000	230,850	2.1375	1.871	1.862	1.871	1.871	1.880	122,944	1.8777	0.47%
2024-05-06	0	2.120	2.110	2.150	2.110	2.110	1,000	2,110	2.1100	1.862	1.854	1.889	1.854	1.854	1,138	1.8535	0.47%
2024-05-03	0	2.110	2.100	2.110	2.100	2.140	69,000	145,710	2.1117	1.854	1.845	1.854	1.845	1.880	78,548	1.8550	-1.40%
2024-05-02	0	2.140	2.100	2.140	2.070	2.140	103,000	217,190	2.1086	1.880	1.845	1.880	1.818	1.880	117,252	1.8523	1.42%
2024-04-30	0	2.110	2.090	2.150	2.090	2.090	1,000	2,090	2.0900	1.854	1.836	1.889	1.836	1.836	1,138	1.8360	0.00%
2024-04-29	0	2.110	2.100	2.120	2.100	2.100	35,000	73,500	2.1000	1.854	1.845	1.862	1.845	1.845	39,843	1.8447	0.96%
2024-04-26	0	2.090	2.070	2.090	2.090	2.090	9,000	18,810	2.0900	1.836	1.818	1.836	1.836	1.836	10,245	1.8360	0.00%
2024-04-25	0	2.090	2.060	2.100	2.060	2.100	142,000	294,870	2.0765	1.836	1.810	1.845	1.810	1.845	161,649	1.8241	0.00%
2024-04-24	0	2.090	2.060	2.090	2.090	2.090	2,000	4,180	2.0900	1.836	1.810	1.836	1.836	1.836	2,277	1.8360	0.97%
2024-04-23	0	2.070	2.040	2.070	2.060	2.070	184,000	379,080	2.0602	1.818	1.792	1.818	1.810	1.818	209,461	1.8098	0.49%
2024-04-22	0	2.060	2.030	2.070	2.030	2.060	89,000	181,790	2.0426	1.810	1.783	1.818	1.783	1.810	101,315	1.7943	0.49%
2024-04-19	0	2.050	2.040	2.050	2.050	2.070	111,000	227,790	2.0522	1.801	1.792	1.801	1.801	1.818	126,359	1.8027	0.00%
2024-04-18	0	2.050	2.040	2.060	2.020	2.080	156,000	321,330	2.0598	1.801	1.792	1.810	1.774	1.827	177,586	1.8094	-1.44%
2024-04-17	0	2.080	2.070	2.080	2.060	2.080	35,000	72,450	2.0700	1.827	1.818	1.827	1.810	1.827	39,843	1.8184	0.00%
2024-04-16	0	2.080	2.070	2.080	2.040	2.090	193,000	399,010	2.0674	1.827	1.818	1.827	1.792	1.836	219,706	1.8161	0.00%
2024-04-15	0	2.080	2.060	2.090	2.060	2.090	53,000	110,300	2.0811	1.827	1.810	1.836	1.810	1.836	60,334	1.8282	0.48%
2024-04-12	0	2.070	2.040	2.070	2.040	2.070	52,000	106,970	2.0571	1.818	1.792	1.818	1.792	1.818	59,195	1.8071	0.00%
2024-04-11	0	2.070	2.040	2.070	2.030	2.070	39,000	80,190	2.0562	1.818	1.792	1.818	1.783	1.818	44,397	1.8062	0.49%
2024-04-10	0	2.060	2.050	2.070	2.050	2.060	44,000	90,580	2.0586	1.810	1.801	1.818	1.801	1.810	50,088	1.8084	0.00%
2024-04-09	0	2.060	2.050	2.070	2.050	2.060	59,000	121,280	2.0556	1.810	1.801	1.818	1.801	1.810	67,164	1.8057	0.00%
2024-04-08	0	2.060	2.050	2.070	2.030	2.060	293,000	603,280	2.0590	1.810	1.801	1.818	1.783	1.810	333,544	1.8087	0.00%
2024-04-05	0	2.060	2.030	2.060	2.020	2.060	42,000	86,100	2.0500	1.810	1.783	1.810	1.774	1.810	47,812	1.8008	0.49%
2024-04-03	0	2.050	2.020	2.060	2.000	2.060	449,000	915,910	2.0399	1.801	1.774	1.810	1.757	1.810	511,130	1.7919	1.49%
2024-04-02	0	2.020	2.010	2.020	1.980	2.050	182,000	365,100	2.0060	1.774	1.766	1.774	1.739	1.801	207,184	1.7622	1.00%
2024-03-28	0	2.000	2.000	2.060	1.980	2.070	366,000	739,740	2.0211	1.757	1.757	1.810	1.739	1.818	416,645	1.7755	-0.50%
2024-03-27	0	2.010	2.000	2.010	2.000	2.050	367,000	738,850	2.0132	1.766	1.757	1.766	1.757	1.801	417,783	1.7685	1.52%
2024-03-26	0	1.980	1.940	1.990	1.950	1.980	152,000	297,580	1.9578	1.739	1.704	1.748	1.713	1.739	173,033	1.7198	0.51%
2024-03-25	0	1.970	1.960	1.980	1.960	1.980	50,000	98,400	1.9680	1.731	1.722	1.739	1.722	1.739	56,919	1.7288	0.51%
2024-03-22	0	1.960	1.960	2.050	1.960	2.050	130,000	256,450	1.9727	1.722	1.722	1.801	1.722	1.801	147,989	1.7329	-4.39%
2024-03-21	0	2.050	1.950	2.050	1.950	2.060	126,000	253,080	2.0086	1.801	1.713	1.801	1.713	1.810	143,435	1.7644	2.50%
2024-03-20	0	2.000	1.970	2.000	2.000	2.010	10,000	20,010	2.0010	1.757	1.731	1.757	1.757	1.766	11,384	1.7578	-0.50%
2024-03-19	0	2.010	1.960	2.010	1.940	2.020	158,000	313,580	1.9847	1.766	1.722	1.766	1.704	1.774	179,863	1.7434	1.01%
2024-03-18	0	1.990	1.960	1.990	1.960	1.990	33,000	65,640	1.9891	1.748	1.722	1.748	1.722	1.748	37,566	1.7473	2.05%
2024-03-15	0	1.950	1.940	1.960	1.930	1.950	66,000	127,700	1.9348	1.713	1.704	1.722	1.695	1.713	75,133	1.6997	-0.51%
2024-03-14	0	1.960	1.950	1.960	1.940	1.980	85,000	165,780	1.9504	1.722	1.713	1.722	1.704	1.739	96,762	1.7133	-0.51%
2024-03-13	0	1.970	1.940	1.970	1.970	1.970	9,000	17,730	1.9700	1.731	1.704	1.731	1.731	1.731	10,245	1.7305	0.00%
2024-03-12	0	1.970	1.970	1.980	1.960	2.000	204,000	404,750	1.9841	1.731	1.731	1.739	1.722	1.757	232,228	1.7429	0.00%
2024-03-11	0	1.970	1.970	2.000	1.950	2.000	181,000	358,480	1.9806	1.731	1.731	1.757	1.713	1.757	206,046	1.7398	-1.50%
2024-03-08	0	2.000	1.960	2.010	1.930	2.000	309,000	601,610	1.9470	1.757	1.722	1.766	1.695	1.757	351,757	1.7103	2.56%
2024-03-07	0	1.950	1.940	1.950	1.950	1.970	26,000	50,820	1.9546	1.713	1.704	1.713	1.713	1.731	29,598	1.7170	-1.02%
2024-03-06	0	1.970	1.950	1.970	1.930	1.970	21,000	41,180	1.9610	1.731	1.713	1.731	1.695	1.731	23,906	1.7226	0.00%
2024-03-05	0	1.970	1.920	1.960	1.900	1.970	523,000	1,009,930	1.9310	1.731	1.687	1.722	1.669	1.731	595,369	1.6963	-1.01%
2024-03-04	0	1.990	1.980	2.000	1.950	2.010	371,000	730,790	1.9698	1.748	1.739	1.757	1.713	1.766	422,337	1.7303	0.00%
2024-03-01	0	1.990	1.970	2.000	1.970	2.000	228,000	452,070	1.9828	1.748	1.731	1.757	1.731	1.757	259,549	1.7418	0.00%
2024-02-29	0	1.990	1.970	1.990	1.990	2.030	283,000	564,700	1.9954	1.748	1.731	1.748	1.748	1.783	322,160	1.7529	-0.50%
2024-02-28	0	2.000	1.980	2.010	1.990	2.030	1,391,000	2,775,040	1.9950	1.757	1.739	1.766	1.748	1.783	1,583,478	1.7525	0.00%
2024-02-27	0	2.000	1.990	2.000	2.000	2.050	268,000	539,960	2.0148	1.757	1.748	1.757	1.757	1.801	305,084	1.7699	-1.96%
2024-02-26	0	2.040	2.000	2.040	2.000	2.080	817,000	1,645,620	2.0142	1.792	1.757	1.792	1.757	1.827	930,051	1.7694	2.51%
2024-02-23	0	1.990	1.990	2.060	1.970	2.050	378,000	754,630	1.9964	1.748	1.748	1.810	1.731	1.801	430,305	1.7537	-2.45%
2024-02-22	0	2.040	2.000	2.050	1.970	2.040	645,000	1,293,960	2.0061	1.792	1.757	1.801	1.731	1.792	734,251	1.7623	-1.92%
2024-02-21	0	2.080	2.000	2.080	1.970	2.080	159,000	315,560	1.9847	1.827	1.757	1.827	1.731	1.827	181,001	1.7434	5.58%
2024-02-20	0	1.970	1.950	1.980	1.970	2.000	35,000	69,360	1.9817	1.731	1.713	1.739	1.731	1.757	39,843	1.7408	-1.99%
2024-02-19	0	2.010	1.940	1.980	1.940	2.010	107,000	210,140	1.9639	1.766	1.704	1.739	1.704	1.766	121,806	1.7252	1.52%
2024-02-16	0	1.980	1.930	1.970	1.980	1.980	2,000	3,960	1.9800	1.739	1.695	1.731	1.739	1.739	2,277	1.7393	-0.50%
2024-02-15	0	1.990	1.930	2.000	1.930	2.000	94,000	183,480	1.9519	1.748	1.695	1.757	1.695	1.757	107,007	1.7147	1.53%
2024-02-14	0	1.960	1.940	1.960	1.940	1.970	127,000	248,490	1.9566	1.722	1.704	1.722	1.704	1.731	144,573	1.7188	0.00%
2024-02-09	0	1.960	1.930	1.970	1.920	1.970	79,000	152,780	1.9339	1.722	1.695	1.731	1.687	1.731	89,932	1.6988	0.51%
2024-02-08	0	1.950	1.920	1.950	1.920	1.950	94,000	181,410	1.9299	1.713	1.687	1.713	1.687	1.713	107,007	1.6953	-1.02%
2024-02-07	0	1.970	1.940	1.970	1.940	1.950	41,000	79,840	1.9473	1.731	1.704	1.731	1.704	1.713	46,673	1.7106	-0.51%
2024-02-06	0	1.980	1.940	1.990	1.940	1.990	345,000	670,990	1.9449	1.739	1.704	1.748	1.704	1.748	392,739	1.7085	0.51%
2024-02-05	0	1.970	1.950	1.970	1.970	1.970	1,000	1,970	1.9700	1.731	1.713	1.731	1.731	1.731	1,138	1.7305	2.07%
2024-02-02	0	1.930	1.930	1.970	1.930	1.980	213,000	413,630	1.9419	1.695	1.695	1.731	1.695	1.739	242,474	1.7059	-2.53%
2024-02-01	0	1.980	1.940	1.980	1.920	1.990	96,000	187,610	1.9543	1.739	1.704	1.739	1.687	1.748	109,284	1.7167	2.59%
2024-01-31	0	1.930	1.930	1.950	1.930	1.950	326,000	631,660	1.9376	1.695	1.695	1.713	1.695	1.713	371,110	1.7021	-1.03%
2024-01-30	0	1.950	1.930	1.950	1.930	2.000	412,000	803,510	1.9503	1.713	1.695	1.713	1.695	1.757	469,010	1.7132	0.00%
2024-01-29	0	1.950	1.940	1.950	1.950	2.100	1,033,000	2,047,570	1.9822	1.713	1.704	1.713	1.713	1.845	1,175,940	1.7412	-6.70%
2024-01-26	0	2.090	1.970	2.150	2.090	2.090	1,000	2,090	2.0900	1.836	1.731	1.889	1.836	1.836	1,138	1.8360	3.47%
2024-01-25	0	2.020	1.970	2.020	1.960	2.070	77,000	153,610	1.9949	1.774	1.731	1.774	1.722	1.818	87,655	1.7524	-1.46%
2024-01-24	0	2.050	1.980	2.050	1.970	2.100	6,000	12,030	2.0050	1.801	1.739	1.801	1.731	1.845	6,830	1.7613	2.50%
2024-01-23	0	2.000	1.960	2.000	1.970	2.000	70,000	138,430	1.9776	1.757	1.722	1.757	1.731	1.757	79,686	1.7372	1.01%
2024-01-22	0	1.980	1.960	1.980	1.940	2.020	96,000	188,380	1.9623	1.739	1.722	1.739	1.704	1.774	109,284	1.7238	-2.94%
2024-01-19	0	2.040	2.020	2.040	2.040	2.040	3,000	6,110	2.0367	1.792	1.774	1.792	1.792	1.792	3,415	1.7891	0.49%
2024-01-18	0	2.030	1.960	2.030	1.990	2.040	11,000	22,250	2.0227	1.783	1.722	1.783	1.748	1.792	12,522	1.7769	-0.49%
2024-01-17	0	2.040	1.960	2.040	2.000	2.070	67,000	136,830	2.0422	1.792	1.722	1.792	1.757	1.818	76,271	1.7940	2.00%
2024-01-16	0	2.000	1.970	2.000	1.980	2.030	48,000	95,670	1.9931	1.757	1.731	1.757	1.739	1.783	54,642	1.7509	-1.48%
2024-01-15	0	2.030	1.970	2.030	1.970	2.030	78,000	155,580	1.9946	1.783	1.731	1.783	1.731	1.783	88,793	1.7522	0.00%
2024-01-12	0	2.030	1.990	2.030	2.000	2.050	141,000	286,210	2.0299	1.783	1.748	1.783	1.757	1.801	160,511	1.7831	-0.49%
2024-01-11	0	2.040	1.990	2.040	1.980	2.060	13,000	25,960	1.9969	1.792	1.748	1.792	1.739	1.810	14,799	1.7542	0.00%
2024-01-10	0	2.040	1.980	2.040	2.040	2.090	24,000	49,630	2.0679	1.792	1.739	1.792	1.792	1.836	27,321	1.8166	0.49%
2024-01-09	0	2.030	1.980	2.030	2.020	2.060	62,000	126,960	2.0477	1.783	1.739	1.783	1.774	1.810	70,579	1.7988	1.50%
2024-01-08	0	2.000	1.960	2.020	1.970	2.000	101,000	199,860	1.9788	1.757	1.722	1.774	1.731	1.757	114,976	1.7383	0.00%
2024-01-05	0	2.000	1.960	2.020	1.950	2.070	196,000	391,920	1.9996	1.757	1.722	1.774	1.713	1.818	223,121	1.7565	-0.99%
2024-01-04	0	2.020	1.980	2.020	2.030	2.030	8,000	16,240	2.0300	1.774	1.739	1.774	1.783	1.783	9,107	1.7832	-0.49%
2024-01-03	0	2.030	1.980	2.070	1.980	2.030	91,000	183,020	2.0112	1.783	1.739	1.818	1.739	1.783	103,592	1.7667	0.00%
2024-01-02	0	2.030	1.920	2.030	2.000	2.060	311,000	628,990	2.0225	1.783	1.687	1.783	1.757	1.810	354,034	1.7766	4.64%
2023-12-29	0	1.940	1.940	2.000	1.940	2.040	77,000	151,900	1.9727	1.704	1.704	1.757	1.704	1.792	87,655	1.7329	-3.00%
2023-12-28	0	2.000	1.980	2.000	1.980	2.010	113,000	226,100	2.0009	1.757	1.739	1.757	1.739	1.766	128,636	1.7577	0.00%
2023-12-27	0	2.000	1.960	2.010	1.950	2.030	158,000	314,390	1.9898	1.757	1.722	1.766	1.713	1.783	179,863	1.7479	-4.31%
2023-12-22	0	2.090	2.050	2.120	2.090	2.090	2,000	4,140	2.0700	1.836	1.801	1.862	1.836	1.836	2,277	1.8184	0.00%
2023-12-21	0	2.090	2.020	2.090	1.890	2.080	271,000	559,000	2.0627	1.836	1.774	1.836	1.660	1.827	308,499	1.8120	-0.48%
2023-12-20	0	2.100	2.080	2.100	2.080	2.100	9,000	18,860	2.0956	1.845	1.827	1.845	1.827	1.845	10,245	1.8408	0.00%
2023-12-19	0	2.100	2.080	2.100	2.080	2.100	63,000	131,990	2.0951	1.845	1.827	1.845	1.827	1.845	71,718	1.8404	-0.47%
2023-12-18	0	2.110	2.100	2.150	-	-	0	0	-	1.854	1.845	1.889	-	-	0	-	0.00%
2023-12-15	0	2.110	2.110	2.130	2.100	2.130	73,000	153,490	2.1026	1.854	1.854	1.871	1.845	1.871	83,101	1.8470	-0.94%
2023-12-14	0	2.130	2.130	2.180	2.130	2.130	53,000	112,890	2.1300	1.871	1.871	1.915	1.871	1.871	60,334	1.8711	0.00%
2023-12-13	0	2.130	2.130	2.180	2.130	2.140	2,000	4,270	2.1350	1.871	1.871	1.915	1.871	1.880	2,277	1.8755	-0.93%
2023-12-12	0	2.150	2.110	2.150	2.110	2.150	18,000	38,570	2.1428	1.889	1.854	1.889	1.854	1.889	20,491	1.8823	-1.38%
2023-12-11	0	2.180	2.120	2.180	-	-	0	0	-	1.915	1.862	1.915	-	-	0	-	0.00%
2023-12-08	0	2.180	2.110	2.180	2.120	2.180	9,000	19,300	2.1444	1.915	1.854	1.915	1.862	1.915	10,245	1.8838	0.00%
2023-12-07	0	2.180	2.110	2.180	2.120	2.180	36,000	77,300	2.1472	1.915	1.854	1.915	1.862	1.915	40,981	1.8862	-1.36%
2023-12-06	0	2.210	2.140	2.210	2.120	2.280	74,000	162,120	2.1908	1.941	1.880	1.941	1.862	2.003	84,240	1.9245	-0.45%
2023-12-05	0	2.220	2.170	2.220	2.160	2.290	59,000	131,250	2.2246	1.950	1.906	1.950	1.897	2.012	67,164	1.9542	-0.89%
2023-12-04	0	2.240	2.180	2.240	2.160	2.300	66,000	145,170	2.1995	1.968	1.915	1.968	1.897	2.020	75,133	1.9322	-0.44%
2023-12-01	0	2.250	2.200	2.250	2.210	2.250	24,000	53,360	2.2233	1.977	1.933	1.977	1.941	1.977	27,321	1.9531	-0.88%
2023-11-30	0	2.270	2.220	2.270	2.280	2.330	4,000	9,270	2.3175	1.994	1.950	1.994	2.003	2.047	4,553	2.0358	0.00%
2023-11-29	0	2.270	2.210	2.280	2.210	2.300	34,000	77,780	2.2876	1.994	1.941	2.003	1.941	2.020	38,705	2.0096	1.34%
2023-11-28	0	2.240	2.200	2.240	2.200	2.240	2,000	4,440	2.2200	1.968	1.933	1.968	1.933	1.968	2,277	1.9502	0.00%
2023-11-27	0	2.240	2.210	2.230	2.220	2.250	7,000	15,710	2.2443	1.968	1.941	1.959	1.950	1.977	7,969	1.9715	-2.18%
2023-11-24	0	2.290	2.220	2.290	2.220	2.290	6,000	13,510	2.2517	2.012	1.950	2.012	1.950	2.012	6,830	1.9780	-0.43%
2023-11-23	0	2.300	2.200	2.300	2.160	2.300	137,000	302,990	2.2116	2.020	1.933	2.020	1.897	2.020	155,957	1.9428	0.44%
2023-11-22	0	2.290	2.190	2.300	2.200	2.300	7,000	15,870	2.2671	2.012	1.924	2.020	1.933	2.020	7,969	1.9916	-0.43%
2023-11-21	0	2.300	2.210	2.310	2.240	2.300	7,000	15,790	2.2557	2.020	1.941	2.029	1.968	2.020	7,969	1.9815	-0.43%
2023-11-20	0	2.310	2.230	2.310	-	-	0	0	-	2.029	1.959	2.029	-	-	0	-	0.00%
2023-11-17	0	2.310	2.230	2.310	2.310	2.310	1,000	2,310	2.3100	2.029	1.959	2.029	2.029	2.029	1,138	2.0292	1.76%
2023-11-16	0	2.270	2.270	2.280	2.270	2.320	9,000	20,680	2.2978	1.994	1.994	2.003	1.994	2.038	10,245	2.0185	-1.30%
2023-11-15	0	2.300	2.270	2.310	2.270	2.330	18,000	41,750	2.3194	2.020	1.994	2.029	1.994	2.047	20,491	2.0375	0.88%
2023-11-14	0	2.280	2.260	2.290	2.260	2.290	34,000	77,820	2.2888	2.003	1.985	2.012	1.985	2.012	38,705	2.0106	-2.98%
2023-11-13	0	2.350	2.290	2.350	2.290	2.350	13,000	30,190	2.3223	2.064	2.012	2.064	2.012	2.064	14,799	2.0400	2.17%
2023-11-10	0	2.300	2.290	2.300	-	-	0	0	-	2.020	2.012	2.020	-	-	0	-	0.00%
2023-11-09	0	2.300	2.290	2.300	-	-	0	0	-	2.020	2.012	2.020	-	-	0	-	-0.86%
2023-11-08	0	2.320	2.290	2.320	2.300	2.320	2,000	4,620	2.3100	2.038	2.012	2.038	2.020	2.038	2,277	2.0292	-2.52%
2023-11-07	0	2.380	2.300	2.380	2.280	2.380	55,000	127,780	2.3233	2.091	2.020	2.091	2.003	2.091	62,611	2.0409	0.85%
2023-11-06	0	2.360	2.290	2.360	-	-	0	0	-	2.073	2.012	2.073	-	-	0	-	0.00%
2023-11-03	0	2.360	2.280	2.360	2.270	2.360	54,000	124,100	2.2981	2.073	2.003	2.073	1.994	2.073	61,472	2.0188	-0.84%
2023-11-02	0	2.380	2.320	2.380	2.320	2.370	92,000	215,910	2.3468	2.091	2.038	2.091	2.038	2.082	104,730	2.0616	2.59%
2023-11-01	0	2.320	2.220	2.310	2.260	2.340	14,000	32,540	2.3243	2.038	1.950	2.029	1.985	2.056	15,937	2.0418	0.00%
2023-10-31	0	2.320	2.260	2.320	2.320	2.350	29,000	67,780	2.3372	2.038	1.985	2.038	2.038	2.064	33,013	2.0531	-2.11%
2023-10-30	0	2.370	2.320	2.360	2.320	2.370	28,000	65,500	2.3393	2.082	2.038	2.073	2.038	2.082	31,874	2.0549	-0.42%
2023-10-27	0	2.380	2.340	2.380	2.320	2.380	10,000	23,340	2.3340	2.091	2.056	2.091	2.038	2.091	11,384	2.0503	0.00%
2023-10-26	0	2.380	2.310	2.380	2.310	2.360	43,000	101,330	2.3565	2.091	2.029	2.091	2.029	2.073	48,950	2.0701	0.85%
2023-10-25	0	2.360	2.290	2.360	2.300	2.360	41,000	95,480	2.3288	2.073	2.012	2.073	2.020	2.073	46,673	2.0457	0.85%
2023-10-24	0	2.340	2.300	2.340	2.360	2.360	2,000	4,720	2.3600	2.056	2.020	2.056	2.073	2.073	2,277	2.0731	-0.85%
2023-10-20	0	2.360	2.310	2.360	2.310	2.360	74,000	171,490	2.3174	2.073	2.029	2.073	2.029	2.073	84,240	2.0357	0.00%
2023-10-19	0	2.360	2.300	2.360	2.360	2.360	2,000	4,720	2.3600	2.073	2.020	2.073	2.073	2.073	2,277	2.0731	0.00%
2023-10-18	0	2.360	2.320	2.360	2.380	2.390	62,000	147,920	2.3858	2.073	2.038	2.073	2.091	2.099	70,579	2.0958	-0.84%
2023-10-17	0	2.380	2.330	2.380	2.330	2.380	6,000	14,220	2.3700	2.091	2.047	2.091	2.047	2.091	6,830	2.0819	0.00%
2023-10-16	0	2.380	2.300	2.380	2.390	2.390	20,000	47,800	2.3900	2.091	2.020	2.091	2.099	2.099	22,767	2.0995	0.85%
2023-10-13	0	2.360	2.310	2.360	-	-	0	0	-	2.073	2.029	2.073	-	-	0	-	-0.84%
2023-10-12	0	2.380	2.310	2.380	2.270	2.380	222,000	521,470	2.3490	2.091	2.029	2.091	1.994	2.091	252,719	2.0634	1.71%
2023-10-11	0	2.340	2.270	2.340	2.290	2.350	3,000	6,980	2.3267	2.056	1.994	2.056	2.012	2.064	3,415	2.0439	-1.68%
2023-10-10	0	2.380	2.300	2.380	2.290	2.380	59,000	137,680	2.3336	2.091	2.020	2.091	2.012	2.091	67,164	2.0499	1.71%
2023-10-09	0	2.340	2.300	2.340	2.280	2.340	14,000	32,680	2.3343	2.056	2.020	2.056	2.003	2.056	15,937	2.0505	0.00%
2023-10-06	0	2.340	2.300	2.340	2.340	2.340	6,000	14,030	2.3383	2.056	2.020	2.056	2.056	2.056	6,830	2.0541	0.00%
2023-10-05	0	2.340	2.300	2.340	2.300	2.340	9,000	20,780	2.3089	2.056	2.020	2.056	2.020	2.056	10,245	2.0282	-0.43%
2023-10-04	0	2.350	2.300	2.350	-	-	0	0	-	2.064	2.020	2.064	-	-	0	-	-0.84%
2023-10-03	0	2.370	2.310	2.370	2.300	2.380	18,000	41,810	2.3228	2.082	2.029	2.082	2.020	2.091	20,491	2.0404	0.42%
2023-09-29	0	2.360	2.310	2.360	-	-	0	0	-	2.073	2.029	2.073	-	-	0	-	-0.42%
2023-09-28	0	2.370	2.310	2.370	2.370	2.370	3,000	7,110	2.3700	2.082	2.029	2.082	2.082	2.082	3,415	2.0819	0.00%
2023-09-27	0	2.370	2.310	2.370	2.370	2.370	1,000	2,370	2.3700	2.082	2.029	2.082	2.082	2.082	1,138	2.0819	0.00%
2023-09-26	0	2.370	2.280	2.370	2.300	2.370	64,000	147,430	2.3036	2.082	2.003	2.082	2.020	2.082	72,856	2.0236	0.00%
2023-09-25	0	2.370	2.290	2.370	2.260	2.370	18,000	41,130	2.2850	2.082	2.012	2.082	1.985	2.082	20,491	2.0072	0.00%
2023-09-22	0	2.370	2.290	2.370	2.290	2.370	59,000	135,420	2.2953	2.082	2.012	2.082	2.012	2.082	67,164	2.0163	0.85%
2023-09-21	0	2.350	2.300	2.350	-	-	0	0	-	2.064	2.020	2.064	-	-	0	-	-1.67%
2023-09-20	0	2.390	2.290	2.390	-	-	0	0	-	2.099	2.012	2.099	-	-	0	-	0.00%
2023-09-19	0	2.390	2.280	2.390	2.260	2.400	32,000	73,140	2.2856	2.099	2.003	2.099	1.985	2.108	36,428	2.0078	-0.42%
2023-09-18	0	2.400	2.310	2.400	-	-	0	0	-	2.108	2.029	2.108	-	-	0	-	0.00%
2023-09-15	0	2.400	2.310	2.400	2.340	2.400	80,000	188,540	2.3568	2.108	2.029	2.108	2.056	2.108	91,070	2.0703	1.69%
2023-09-14	0	2.360	2.290	2.360	2.280	2.400	194,000	458,520	2.3635	2.073	2.012	2.073	2.003	2.108	220,845	2.0762	1.72%
2023-09-13	0	2.320	2.250	2.320	2.260	2.320	4,000	9,200	2.3000	2.038	1.977	2.038	1.985	2.038	4,553	2.0204	0.00%
2023-09-12	0	2.320	2.260	2.320	-	-	0	0	-	2.038	1.985	2.038	-	-	0	-	0.00%
2023-09-11	0	2.320	2.260	2.320	2.250	2.320	11,000	24,820	2.2564	2.038	1.985	2.038	1.977	2.038	12,522	1.9821	0.00%
2023-09-07	0	2.320	2.300	2.320	-	-	0	0	-	2.038	2.020	2.038	-	-	0	-	0.00%
2023-09-06	0	2.320	2.260	2.350	2.260	2.400	422,000	983,210	2.3299	2.038	1.985	2.064	1.985	2.108	480,394	2.0467	2.20%
2023-09-05	0	2.270	2.210	2.300	2.220	2.300	171,000	388,380	2.2712	1.994	1.941	2.020	1.950	2.020	194,662	1.9952	-0.44%
2023-09-04	0	2.280	2.200	2.300	2.170	2.280	54,000	118,540	2.1952	2.003	1.933	2.020	1.906	2.003	61,472	1.9284	1.79%
2023-08-31	0	2.240	2.160	2.240	-	-	0	0	-	1.968	1.897	1.968	-	-	0	-	0.00%
2023-08-30	0	2.240	2.150	2.240	2.250	2.250	1,000	2,250	2.2500	1.968	1.889	1.968	1.977	1.977	1,138	1.9765	0.45%
2023-08-29	0	2.230	2.170	2.230	2.170	2.230	6,000	13,080	2.1800	1.959	1.906	1.959	1.906	1.959	6,830	1.9150	0.00%
2023-08-28	0	2.230	2.160	2.230	2.240	2.240	4,000	8,840	2.2100	1.959	1.897	1.959	1.968	1.968	4,553	1.9414	2.29%
2023-08-25	0	2.180	2.160	2.180	2.180	2.180	13,000	28,340	2.1800	1.915	1.897	1.915	1.915	1.915	14,799	1.9150	-0.46%
2023-08-24	0	2.190	2.150	2.190	2.190	2.190	2,000	4,380	2.1900	1.924	1.889	1.924	1.924	1.924	2,277	1.9238	0.00%
2023-08-23	0	2.190	2.150	2.190	2.150	2.190	33,000	71,070	2.1536	1.924	1.889	1.924	1.889	1.924	37,566	1.8919	0.00%
2023-08-22	0	2.190	2.150	2.190	2.190	2.190	3,000	6,570	2.1900	1.924	1.889	1.924	1.924	1.924	3,415	1.9238	0.00%
2023-08-21	0	2.190	2.130	2.190	2.120	2.190	32,000	68,280	2.1338	1.924	1.871	1.924	1.862	1.924	36,428	1.8744	-0.45%
2023-08-18	0	2.200	2.160	2.200	2.160	2.200	42,000	92,360	2.1990	1.933	1.897	1.933	1.897	1.933	47,812	1.9317	0.00%
2023-08-17	0	2.200	2.160	2.200	2.110	2.210	28,000	60,760	2.1700	1.933	1.897	1.933	1.854	1.941	31,874	1.9062	0.92%
2023-08-16	0	2.180	2.180	2.220	2.100	2.280	90,000	194,960	2.1662	1.915	1.915	1.950	1.845	2.003	102,454	1.9029	-2.68%
2023-08-15	0	2.240	2.230	2.240	2.240	2.240	2,000	4,480	2.2400	1.968	1.959	1.968	1.968	1.968	2,277	1.9677	-2.61%
2023-08-14	0	2.300	2.240	2.300	2.220	2.300	18,000	40,050	2.2250	2.020	1.968	2.020	1.950	2.020	20,491	1.9545	0.00%
2023-08-11	0	2.300	2.250	2.300	2.200	2.300	24,000	53,880	2.2450	2.020	1.977	2.020	1.933	2.020	27,321	1.9721	0.00%
2023-08-10	0	2.300	2.240	2.300	2.230	2.300	55,000	126,280	2.2960	2.020	1.968	2.020	1.959	2.020	62,611	2.0169	0.00%
2023-08-09	0	2.300	2.230	2.300	2.320	2.320	4,000	9,280	2.3200	2.020	1.959	2.020	2.038	2.038	4,553	2.0380	-0.43%
2023-08-08	0	2.310	2.260	2.320	2.220	2.320	16,000	36,160	2.2600	2.029	1.985	2.038	1.950	2.038	18,214	1.9853	-2.12%
2023-08-07	0	2.360	2.250	2.360	-	-	0	0	-	2.073	1.977	2.073	-	-	0	-	0.00%
2023-08-04	0	2.360	2.260	2.380	-	-	0	0	-	2.073	1.985	2.091	-	-	0	-	0.00%
2023-08-03	0	2.360	2.330	2.380	2.330	2.400	34,000	81,010	2.3826	2.073	2.047	2.091	2.047	2.108	38,705	2.0930	0.43%
2023-08-02	0	2.350	2.290	2.350	2.280	2.350	4,000	9,190	2.2975	2.064	2.012	2.064	2.003	2.064	4,553	2.0182	0.00%
2023-08-01	0	2.350	2.240	2.380	2.350	2.350	2,000	4,700	2.3500	2.064	1.968	2.091	2.064	2.064	2,277	2.0643	0.00%
2023-07-31	0	2.350	2.300	2.350	2.290	2.370	59,000	135,170	2.2910	2.064	2.020	2.064	2.012	2.082	67,164	2.0125	4.44%
2023-07-28	0	2.250	2.210	2.270	2.220	2.250	35,000	78,350	2.2386	1.977	1.941	1.994	1.950	1.977	39,843	1.9665	0.00%
2023-07-27	0	2.250	2.220	2.270	-	-	0	0	-	1.977	1.950	1.994	-	-	0	-	0.00%
2023-07-26	0	2.250	2.230	2.270	-	-	0	0	-	1.977	1.959	1.994	-	-	0	-	0.00%
2023-07-25	0	2.250	2.200	2.270	2.200	2.270	108,000	238,950	2.2125	1.977	1.933	1.994	1.933	1.994	122,944	1.9436	-1.32%
2023-07-24	0	2.280	2.230	2.290	2.200	2.280	6,000	13,380	2.2300	2.003	1.959	2.012	1.933	2.003	6,830	1.9589	0.44%
2023-07-21	0	2.270	2.230	2.380	2.270	2.270	4,000	9,080	2.2700	1.994	1.959	2.091	1.994	1.994	4,553	1.9941	0.00%
2023-07-20	0	2.270	2.230	2.270	2.270	2.270	11,000	24,970	2.2700	1.994	1.959	1.994	1.994	1.994	12,522	1.9941	-2.58%
2023-07-19	0	2.330	2.240	2.380	-	-	0	0	-	2.047	1.968	2.091	-	-	0	-	1.75%
2023-07-18	0	2.290	2.260	2.380	2.260	2.320	30,000	67,890	2.2630	2.012	1.985	2.091	1.985	2.038	34,151	1.9879	-1.72%
2023-07-14	0	2.330	2.250	2.380	-	-	0	0	-	2.047	1.977	2.091	-	-	0	-	0.00%
2023-07-13	0	2.330	2.240	2.360	2.210	2.330	5,000	11,260	2.2520	2.047	1.968	2.073	1.941	2.047	5,692	1.9783	2.19%
2023-07-12	0	2.280	2.250	2.350	2.230	2.280	86,000	194,490	2.2615	2.003	1.977	2.064	1.959	2.003	97,900	1.9866	-0.87%
2023-07-11	0	2.300	2.300	2.380	2.280	2.350	15,000	34,390	2.2927	2.020	2.020	2.091	2.003	2.064	17,076	2.0140	-2.54%
2023-07-10	0	2.360	2.320	2.360	2.300	2.360	2,000	4,660	2.3300	2.073	2.038	2.073	2.020	2.073	2,277	2.0468	0.00%
2023-07-07	0	2.360	2.250	2.360	-	-	0	0	-	2.073	1.977	2.073	-	-	0	-	0.00%
2023-07-06	0	2.360	2.250	2.360	2.360	2.360	2,000	4,720	2.3600	2.073	1.977	2.073	2.073	2.073	2,277	2.0731	-0.84%
2023-07-05	0	2.380	2.280	2.380	2.300	2.380	6,000	13,880	2.3133	2.091	2.003	2.091	2.020	2.091	6,830	2.0321	0.00%
2023-07-04	0	2.380	2.260	2.380	2.300	2.390	28,000	66,230	2.3654	2.091	1.985	2.091	2.020	2.099	31,874	2.0778	0.85%
2023-07-03	0	2.360	2.250	2.360	2.300	2.390	51,000	119,380	2.3408	2.073	1.977	2.073	2.020	2.099	58,057	2.0563	1.72%
2023-06-30	0	2.320	2.300	2.350	2.270	2.320	12,000	27,400	2.2833	2.038	2.020	2.064	1.994	2.038	13,660	2.0058	1.61%
2023-06-29	0	2.480	2.400	2.480	2.450	2.480	36,000	88,370	2.4547	2.006	1.941	2.006	1.981	2.006	44,512	1.9853	1.22%
2023-06-28	0	2.450	2.400	2.450	2.400	2.450	5,000	12,150	2.4300	1.981	1.941	1.981	1.941	1.981	6,182	1.9653	0.00%
2023-06-27	0	2.450	2.400	2.450	2.450	2.450	6,000	14,700	2.4500	1.981	1.941	1.981	1.981	1.981	7,419	1.9815	0.00%
2023-06-26	0	2.450	2.390	2.450	-	-	0	0	-	1.981	1.933	1.981	-	-	0	-	0.00%
2023-06-23	0	2.450	2.390	2.490	2.380	2.450	65,000	156,890	2.4137	1.981	1.933	2.014	1.925	1.981	80,368	1.9521	0.00%
2023-06-21	0	2.450	2.390	2.510	2.450	2.450	13,000	31,850	2.4500	1.981	1.933	2.030	1.981	1.981	16,074	1.9815	0.00%
2023-06-20	0	2.450	2.450	2.510	-	-	0	0	-	1.981	1.981	2.030	-	-	0	-	0.00%
2023-06-19	0	2.450	2.450	2.490	2.450	2.450	4,000	9,800	2.4500	1.981	1.981	2.014	1.981	1.981	4,946	1.9815	0.00%
2023-06-16	0	2.450	2.420	2.450	-	-	0	0	-	1.981	1.957	1.981	-	-	0	-	0.00%
2023-06-15	0	2.450	2.390	2.450	2.380	2.450	44,000	106,910	2.4298	1.981	1.933	1.981	1.925	1.981	54,403	1.9651	0.00%
2023-06-14	0	2.450	2.370	2.450	-	-	0	0	-	1.981	1.917	1.981	-	-	0	-	0.00%
2023-06-13	0	2.450	2.370	2.450	-	-	0	0	-	1.981	1.917	1.981	-	-	0	-	0.00%
2023-06-12	0	2.450	2.380	2.450	-	-	0	0	-	1.981	1.925	1.981	-	-	0	-	0.00%
2023-06-09	0	2.450	2.370	2.460	-	-	0	0	-	1.981	1.917	1.990	-	-	0	-	0.00%
2023-06-08	0	2.450	2.380	2.470	-	-	0	0	-	1.981	1.925	1.998	-	-	0	-	0.00%
2023-06-07	0	2.450	2.380	2.470	-	-	0	0	-	1.981	1.925	1.998	-	-	0	-	0.00%
2023-06-06	0	2.450	2.450	2.460	2.440	2.450	48,000	117,370	2.4452	1.981	1.981	1.990	1.973	1.981	59,349	1.9776	0.00%
2023-06-05	0	2.450	2.370	2.450	2.360	2.460	54,000	128,000	2.3704	1.981	1.917	1.981	1.909	1.990	66,768	1.9171	-0.81%
2023-06-02	0	2.470	2.400	2.480	-	-	0	0	-	1.998	1.941	2.006	-	-	0	-	0.00%
2023-06-01	0	2.470	2.430	2.470	2.430	2.530	9,000	22,610	2.5122	1.998	1.965	1.998	1.965	2.046	11,128	2.0318	-0.40%
2023-05-31	0	2.480	2.400	2.480	2.470	2.530	8,000	20,080	2.5100	2.006	1.941	2.006	1.998	2.046	9,891	2.0300	0.81%
2023-05-30	0	2.460	2.400	2.470	2.460	2.460	1,000	2,460	2.4600	1.990	1.941	1.998	1.990	1.990	1,236	1.9896	-0.40%
2023-05-29	0	2.470	2.400	2.470	2.410	2.470	12,000	29,080	2.4233	1.998	1.941	1.998	1.949	1.998	14,837	1.9599	0.00%
2023-05-25	0	2.470	2.400	2.470	2.410	2.470	44,000	107,020	2.4323	1.998	1.941	1.998	1.949	1.998	54,403	1.9672	0.00%
2023-05-24	0	2.470	2.400	2.470	2.370	2.490	22,000	53,050	2.4114	1.998	1.941	1.998	1.917	2.014	27,202	1.9503	-0.80%
2023-05-23	0	2.490	2.460	2.490	2.400	2.490	10,000	24,490	2.4490	2.014	1.990	2.014	1.941	2.014	12,364	1.9807	-1.19%
2023-05-22	0	2.520	2.420	2.520	2.520	2.540	2,000	5,060	2.5300	2.038	1.957	2.038	2.038	2.054	2,473	2.0462	0.00%
2023-05-19	0	2.520	2.380	2.540	2.480	2.480	12,000	29,760	2.4800	2.038	1.925	2.054	2.006	2.006	14,837	2.0058	0.80%
2023-05-18	0	2.500	2.400	2.500	2.380	2.500	34,000	84,960	2.4988	2.022	1.941	2.022	1.925	2.022	42,039	2.0210	0.81%
2023-05-17	0	2.480	2.380	2.520	2.480	2.480	3,000	7,440	2.4800	2.006	1.925	2.038	2.006	2.006	3,709	2.0058	0.00%
2023-05-16	0	2.480	2.470	2.490	2.480	2.500	60,000	149,600	2.4933	2.006	1.998	2.014	2.006	2.022	74,186	2.0165	-1.20%
2023-05-15	0	2.510	2.440	2.510	2.440	2.520	3,000	7,480	2.4933	2.030	1.973	2.030	1.973	2.038	3,709	2.0165	0.00%
2023-05-12	0	2.510	2.420	2.510	2.400	2.520	74,000	179,380	2.4241	2.030	1.957	2.030	1.941	2.038	91,496	1.9605	-0.79%
2023-05-11	0	2.530	2.440	2.530	-	-	0	0	-	2.046	1.973	2.046	-	-	0	-	-0.39%
2023-05-10	0	2.540	2.450	2.540	2.450	2.540	11,000	27,110	2.4645	2.054	1.981	2.054	1.981	2.054	13,601	1.9933	0.00%
2023-05-09	0	2.540	2.490	2.560	2.540	2.540	16,000	40,640	2.5400	2.054	2.014	2.070	2.054	2.054	19,783	2.0543	0.00%
2023-05-08	0	2.540	2.530	2.600	2.510	2.540	40,000	100,850	2.5213	2.054	2.046	2.103	2.030	2.054	49,457	2.0391	1.60%
2023-05-05	0	2.500	2.460	2.530	2.480	2.500	416,000	1,035,840	2.4900	2.022	1.990	2.046	2.006	2.022	514,358	2.0139	1.21%
2023-05-04	0	2.470	2.410	2.470	2.410	2.410	11,000	26,570	2.4155	1.998	1.949	1.998	1.949	1.949	13,601	1.9536	-0.40%
2023-05-03	0	2.480	2.400	2.480	2.430	2.470	24,000	59,150	2.4646	2.006	1.941	2.006	1.965	1.998	29,674	1.9933	0.00%
2023-05-02	0	2.480	2.400	2.490	2.380	2.480	599,000	1,436,720	2.3985	2.006	1.941	2.014	1.925	2.006	740,626	1.9399	5.08%
2023-04-28	0	2.360	2.360	2.370	2.360	2.370	1,881,000	4,439,190	2.3600	1.909	1.909	1.917	1.909	1.917	2,325,738	1.9087	0.00%
2023-04-27	0	2.360	2.300	2.360	2.300	2.370	78,000	182,340	2.3377	1.909	1.860	1.909	1.860	1.917	96,442	1.8907	0.00%
2023-04-26	0	2.360	2.300	2.360	2.340	2.360	13,000	30,660	2.3585	1.909	1.860	1.909	1.893	1.909	16,074	1.9075	0.85%
2023-04-25	0	2.340	2.340	2.360	2.340	2.360	86,000	202,840	2.3586	1.893	1.893	1.909	1.893	1.909	106,334	1.9076	-0.85%
2023-04-24	0	2.360	2.340	2.360	-	-	0	0	-	1.909	1.893	1.909	-	-	0	-	0.00%
2023-04-21	0	2.360	2.340	2.360	2.360	2.360	200,000	472,000	2.3600	1.909	1.893	1.909	1.909	1.909	247,287	1.9087	0.00%
2023-04-20	0	2.360	2.340	2.400	2.350	2.400	141,000	333,540	2.3655	1.909	1.893	1.941	1.901	1.941	174,338	1.9132	-0.84%
2023-04-19	0	2.380	2.340	2.390	2.380	2.380	79,000	188,020	2.3800	1.925	1.893	1.933	1.925	1.925	97,679	1.9249	0.00%
2023-04-18	0	2.380	2.380	2.390	-	-	0	0	-	1.925	1.925	1.933	-	-	0	-	0.42%
2023-04-17	0	2.370	2.360	2.390	2.330	2.390	141,000	330,100	2.3411	1.917	1.909	1.933	1.884	1.933	174,338	1.8935	0.85%
2023-04-14	0	2.350	2.300	2.370	2.300	2.350	28,000	65,580	2.3421	1.901	1.860	1.917	1.860	1.901	34,620	1.8943	0.00%
2023-04-13	0	2.350	2.330	2.380	2.350	2.350	39,000	91,650	2.3500	1.901	1.884	1.925	1.901	1.901	48,221	1.9006	0.00%
2023-04-12	0	2.350	2.320	2.360	2.300	2.350	202,000	471,210	2.3327	1.901	1.876	1.909	1.860	1.901	249,760	1.8866	0.86%
2023-04-11	0	2.330	2.310	2.330	2.340	2.360	81,000	190,060	2.3464	1.884	1.868	1.884	1.893	1.909	100,151	1.8977	-0.43%
2023-04-06	0	2.340	2.270	2.340	2.260	2.350	48,000	110,450	2.3010	1.893	1.836	1.893	1.828	1.901	59,349	1.8610	2.63%
2023-04-04	0	2.280	2.280	2.310	2.280	2.300	14,000	32,040	2.2886	1.844	1.844	1.868	1.844	1.860	17,310	1.8509	-0.87%
2023-04-03	0	2.300	2.260	2.300	2.300	2.300	5,000	11,500	2.3000	1.860	1.828	1.860	1.860	1.860	6,182	1.8602	0.00%
2023-03-31	0	2.300	2.300	2.330	-	-	0	0	-	1.860	1.860	1.884	-	-	0	-	0.88%
2023-03-30	0	2.280	2.280	2.310	2.250	2.260	39,000	87,910	2.2541	1.844	1.844	1.868	1.820	1.828	48,221	1.8231	0.88%
2023-03-29	0	2.260	2.250	2.310	2.260	2.300	15,000	34,090	2.2727	1.828	1.820	1.868	1.828	1.860	18,547	1.8381	0.44%
2023-03-28	0	2.250	2.250	2.300	2.250	2.390	1,523,000	3,509,430	2.3043	1.820	1.820	1.860	1.820	1.933	1,883,094	1.8637	-2.17%
2023-03-27	0	2.300	2.250	2.300	2.300	2.370	47,000	109,380	2.3272	1.860	1.820	1.860	1.860	1.917	58,113	1.8822	0.88%
2023-03-24	0	2.280	2.230	2.280	2.190	2.280	321,000	715,870	2.2301	1.844	1.804	1.844	1.771	1.844	396,896	1.8037	2.70%
2023-03-23	0	2.220	2.220	2.300	2.200	2.260	20,000	44,700	2.2350	1.795	1.795	1.860	1.779	1.828	24,729	1.8076	-3.06%
2023-03-22	0	2.290	2.290	2.350	2.290	2.330	173,000	400,660	2.3160	1.852	1.852	1.901	1.852	1.884	213,904	1.8731	0.44%
2023-03-21	0	2.280	2.230	2.300	-	-	0	0	-	1.844	1.804	1.860	-	-	0	-	0.00%
2023-03-20	0	2.280	2.260	2.360	2.270	2.280	28,000	63,730	2.2761	1.844	1.828	1.909	1.836	1.844	34,620	1.8408	-0.44%
2023-03-17	0	2.290	2.260	2.350	2.270	2.310	74,000	169,180	2.2862	1.852	1.828	1.901	1.836	1.868	91,496	1.8490	-0.87%
2023-03-16	0	2.310	2.280	2.360	-	-	0	0	-	1.868	1.844	1.909	-	-	0	-	0.00%
2023-03-15	0	2.310	2.310	2.350	2.280	2.310	3,000	6,900	2.3000	1.868	1.868	1.901	1.844	1.868	3,709	1.8602	3.12%
2023-03-14	0	2.240	2.240	2.280	-	-	0	0	-	1.812	1.812	1.844	-	-	0	-	0.00%
2023-03-13	0	2.240	2.240	2.280	2.240	2.250	15,000	33,680	2.2453	1.812	1.812	1.844	1.812	1.820	18,547	1.8160	0.45%
2023-03-10	0	2.230	2.230	2.280	-	-	0	0	-	1.804	1.804	1.844	-	-	0	-	0.00%
2023-03-09	0	2.230	2.210	2.280	2.230	2.250	40,000	89,820	2.2455	1.804	1.787	1.844	1.804	1.820	49,457	1.8161	-0.89%
2023-03-08	0	2.250	2.240	2.390	2.250	2.260	98,000	220,520	2.2502	1.820	1.812	1.933	1.820	1.828	121,171	1.8199	-1.32%
2023-03-07	0	2.280	2.280	2.350	2.280	2.280	4,000	9,120	2.2800	1.844	1.844	1.901	1.844	1.844	4,946	1.8440	0.00%
2023-03-06	0	2.280	2.260	2.380	2.230	2.300	61,000	138,670	2.2733	1.844	1.828	1.925	1.804	1.860	75,423	1.8386	0.88%
2023-03-03	0	2.260	2.260	2.400	2.260	2.320	37,000	85,380	2.3076	1.828	1.828	1.941	1.828	1.876	45,748	1.8663	-3.42%
2023-03-02	0	2.340	2.230	2.340	2.230	2.350	108,000	243,610	2.2556	1.893	1.804	1.893	1.804	1.901	133,535	1.8243	4.00%
2023-03-01	0	2.250	2.250	2.290	2.220	2.310	26,000	59,410	2.2850	1.820	1.820	1.852	1.795	1.868	32,147	1.8481	-1.75%
2023-02-28	0	2.290	2.220	2.290	2.170	2.300	76,000	169,390	2.2288	1.852	1.795	1.852	1.755	1.860	93,969	1.8026	0.88%
2023-02-27	0	2.270	2.220	2.290	2.290	2.290	5,000	11,450	2.2900	1.836	1.795	1.852	1.852	1.852	6,182	1.8521	2.71%
2023-02-24	0	2.210	2.210	2.270	2.200	2.210	38,000	83,680	2.2021	1.787	1.787	1.836	1.779	1.787	46,985	1.7810	-1.34%
2023-02-23	0	2.240	2.240	2.250	2.240	2.270	59,000	133,010	2.2544	1.812	1.812	1.820	1.812	1.836	72,950	1.8233	-0.44%
2023-02-22	0	2.250	2.250	2.280	2.250	2.280	73,000	164,970	2.2599	1.820	1.820	1.844	1.820	1.844	90,260	1.8277	-1.32%
2023-02-21	0	2.280	2.250	2.280	2.210	2.280	65,000	148,060	2.2778	1.844	1.820	1.844	1.787	1.844	80,368	1.8423	1.33%
2023-02-20	0	2.250	2.250	2.270	2.230	2.340	283,000	649,510	2.2951	1.820	1.820	1.836	1.804	1.893	349,912	1.8562	-0.88%
2023-02-17	0	2.270	2.270	2.350	2.260	2.280	233,000	529,980	2.2746	1.836	1.836	1.901	1.828	1.844	288,090	1.8396	-1.73%
2023-02-16	0	2.310	2.310	2.350	2.300	2.310	26,000	59,870	2.3027	1.868	1.868	1.901	1.860	1.868	32,147	1.8624	-1.28%
2023-02-15	0	2.340	2.340	2.370	-	-	0	0	-	1.893	1.893	1.917	-	-	0	-	0.00%
2023-02-14	0	2.340	2.340	2.380	2.330	2.330	1,000	2,330	2.3300	1.893	1.893	1.925	1.884	1.884	1,236	1.8844	0.43%
2023-02-13	0	2.330	2.330	2.340	2.280	2.370	325,000	755,400	2.3243	1.884	1.884	1.893	1.844	1.917	401,842	1.8798	-2.10%
2023-02-10	0	2.380	2.370	2.380	2.380	2.380	102,000	242,760	2.3800	1.925	1.917	1.925	1.925	1.925	126,117	1.9249	0.00%
2023-02-09	0	2.380	2.370	2.380	2.380	2.380	5,000	11,900	2.3800	1.925	1.917	1.925	1.925	1.925	6,182	1.9249	0.00%
2023-02-08	0	2.380	2.370	2.380	2.380	2.400	93,000	221,990	2.3870	1.925	1.917	1.925	1.925	1.941	114,989	1.9305	-2.46%
2023-02-07	0	2.440	2.390	2.500	2.420	2.440	37,000	89,830	2.4278	1.973	1.933	2.022	1.957	1.973	45,748	1.9636	-0.41%
2023-02-06	0	2.450	2.390	2.460	2.420	2.450	9,000	22,020	2.4467	1.981	1.933	1.990	1.957	1.981	11,128	1.9788	0.82%
2023-02-03	0	2.430	2.390	2.470	2.430	2.430	8,000	19,440	2.4300	1.965	1.933	1.998	1.965	1.965	9,891	1.9653	-1.22%
2023-02-02	0	2.460	2.460	2.500	2.380	2.490	75,000	181,060	2.4141	1.990	1.990	2.022	1.925	2.014	92,733	1.9525	-1.20%
2023-02-01	0	2.490	2.450	2.500	2.420	2.520	39,000	97,640	2.5036	2.014	1.981	2.022	1.957	2.038	48,221	2.0248	2.89%
2023-01-31	0	2.420	2.410	2.500	-	-	0	0	-	1.957	1.949	2.022	-	-	0	-	0.00%
2023-01-30	0	2.420	2.420	2.480	2.420	2.480	26,000	63,370	2.4373	1.957	1.957	2.006	1.957	2.006	32,147	1.9712	-2.42%
2023-01-27	0	2.480	2.430	2.590	2.380	2.480	43,000	104,890	2.4393	2.006	1.965	2.095	1.925	2.006	53,167	1.9728	2.48%
2023-01-26	0	2.420	2.380	2.420	2.350	2.460	215,000	515,780	2.3990	1.957	1.925	1.957	1.901	1.990	265,834	1.9402	0.41%
2023-01-20	0	2.410	2.380	2.410	2.360	2.430	61,000	147,190	2.4130	1.949	1.925	1.949	1.909	1.965	75,423	1.9515	0.42%
2023-01-19	0	2.400	2.400	2.430	2.390	2.400	13,000	31,740	2.4415	1.941	1.941	1.965	1.933	1.941	16,074	1.9747	0.00%
2023-01-18	0	2.400	2.380	2.440	2.390	2.410	138,000	331,020	2.3987	1.941	1.925	1.973	1.933	1.949	170,628	1.9400	-0.83%
2023-01-17	0	2.420	2.400	2.420	2.400	2.420	14,000	33,800	2.4143	1.957	1.941	1.957	1.941	1.957	17,310	1.9526	-1.22%
2023-01-16	0	2.450	2.450	2.500	2.390	2.480	44,000	107,610	2.4457	1.981	1.981	2.022	1.933	2.006	54,403	1.9780	2.08%
2023-01-13	0	2.400	2.390	2.450	2.380	2.480	495,000	1,187,810	2.3996	1.941	1.933	1.981	1.925	2.006	612,036	1.9408	-5.14%
2023-01-12	0	2.530	2.490	2.530	2.530	2.530	1,000	2,530	2.5300	2.046	2.014	2.046	2.046	2.046	1,236	2.0462	0.40%
2023-01-11	0	2.520	2.500	2.530	2.500	2.520	9,000	22,620	2.5133	2.038	2.022	2.046	2.022	2.038	11,128	2.0327	0.80%
2023-01-10	0	2.500	2.460	2.530	2.460	2.500	17,000	42,010	2.4712	2.022	1.990	2.046	1.990	2.022	21,019	1.9986	0.40%
2023-01-09	0	2.490	2.470	2.570	2.470	2.550	70,000	175,960	2.5137	2.014	1.998	2.079	1.998	2.062	86,551	2.0330	-1.58%
2023-01-06	0	2.530	2.530	2.550	2.490	2.570	26,000	65,770	2.5296	2.046	2.046	2.062	2.014	2.079	32,147	2.0459	1.20%
2023-01-05	0	2.500	2.480	2.550	2.490	2.600	128,000	322,390	2.5187	2.022	2.006	2.062	2.014	2.103	158,264	2.0370	-1.57%
2023-01-04	0	2.540	2.500	2.560	2.400	2.590	159,000	402,620	2.5322	2.054	2.022	2.070	1.941	2.095	196,594	2.0480	-3.42%
2023-01-03	0	2.630	2.600	2.630	2.600	2.650	55,000	144,240	2.6225	2.127	2.103	2.127	2.103	2.143	68,004	2.1211	-2.95%
2022-12-30	0	2.710	2.710	2.780	2.650	2.900	7,390,000	20,796,950	2.8142	2.192	2.192	2.248	2.143	2.345	9,137,271	2.2761	1.50%
2022-12-29	0	2.670	2.590	2.690	2.580	2.690	323,000	843,110	2.6102	2.159	2.095	2.176	2.087	2.176	399,369	2.1111	1.52%
2022-12-28	0	2.630	2.620	2.630	2.550	2.740	126,000	335,450	2.6623	2.127	2.119	2.127	2.062	2.216	155,791	2.1532	0.77%
2022-12-23	0	2.610	2.560	2.640	2.600	2.810	2,089,000	5,689,340	2.7235	2.111	2.070	2.135	2.103	2.273	2,582,917	2.2027	-2.97%
2022-12-22	0	2.690	2.610	2.690	2.600	2.690	18,000	47,780	2.6544	2.176	2.111	2.176	2.103	2.176	22,256	2.1468	0.00%
2022-12-21	0	2.690	2.620	2.700	2.690	2.740	241,000	653,030	2.7097	2.176	2.119	2.184	2.176	2.216	297,981	2.1915	-1.10%
2022-12-20	0	2.720	2.650	2.720	2.600	2.750	658,000	1,762,210	2.6781	2.200	2.143	2.200	2.103	2.224	813,576	2.1660	-1.09%
2022-12-19	0	2.750	2.630	2.750	2.600	2.790	1,437,000	3,878,820	2.6992	2.224	2.127	2.224	2.103	2.256	1,776,760	2.1831	0.00%
2022-12-16	0	2.750	2.710	2.760	2.600	2.750	630,000	1,694,850	2.6902	2.224	2.192	2.232	2.103	2.224	778,955	2.1758	1.10%
2022-12-15	0	2.720	2.650	2.720	2.700	2.750	14,000	38,320	2.7371	2.200	2.143	2.200	2.184	2.224	17,310	2.2137	0.00%
2022-12-14	0	2.720	2.630	2.720	2.590	2.750	685,000	1,843,680	2.6915	2.200	2.127	2.200	2.095	2.224	846,959	2.1768	1.87%
2022-12-13	0	2.670	2.600	2.670	2.580	2.700	566,000	1,475,790	2.6074	2.159	2.103	2.159	2.087	2.184	699,823	2.1088	-0.74%
2022-12-12	0	2.690	2.660	2.690	2.540	2.750	2,254,000	5,962,400	2.6453	2.176	2.151	2.176	2.054	2.224	2,786,929	2.1394	1.13%
2022-12-09	0	2.660	2.570	2.660	2.320	2.660	857,000	2,225,410	2.5967	2.151	2.079	2.151	1.876	2.151	1,059,627	2.1002	1.53%
2022-12-08	0	2.620	2.580	2.620	2.540	2.700	823,000	2,215,810	2.6924	2.119	2.087	2.119	2.054	2.184	1,017,588	2.1775	0.00%
2022-12-07	0	2.620	2.480	2.620	2.560	2.650	379,000	994,410	2.6238	2.119	2.006	2.119	2.070	2.143	468,610	2.1220	3.15%
2022-12-06	0	2.540	2.420	2.540	2.450	2.550	423,000	1,057,140	2.4991	2.054	1.957	2.054	1.981	2.062	523,013	2.0213	3.67%
2022-12-05	0	2.450	2.450	2.590	2.450	2.600	205,000	510,940	2.4924	1.981	1.981	2.095	1.981	2.103	253,470	2.0158	-5.77%
2022-12-02	0	2.600	2.540	2.600	2.490	2.600	940,000	2,390,760	2.5434	2.103	2.054	2.103	2.014	2.103	1,162,251	2.0570	0.00%
2022-12-01	0	2.600	2.600	2.640	2.420	2.600	750,000	1,912,440	2.5499	2.103	2.103	2.135	1.957	2.103	927,328	2.0623	4.84%
2022-11-30	0	2.480	2.450	2.530	2.460	2.600	183,000	456,090	2.4923	2.006	1.981	2.046	1.990	2.103	226,268	2.0157	-1.59%
2022-11-29	0	2.520	2.520	2.530	2.340	2.530	1,048,000	2,557,360	2.4402	2.038	2.038	2.046	1.893	2.046	1,295,786	1.9736	5.00%
2022-11-28	0	2.400	2.300	2.460	2.300	2.400	94,000	222,230	2.3641	1.941	1.860	1.990	1.860	1.941	116,225	1.9121	3.90%
2022-11-25	0	2.310	2.310	2.340	2.310	2.310	5,000	11,550	2.3100	1.868	1.868	1.893	1.868	1.868	6,182	1.8683	0.00%
2022-11-24	0	2.310	2.310	2.320	2.300	2.330	1,930,000	4,459,240	2.3105	1.868	1.868	1.876	1.860	1.884	2,386,324	1.8687	0.43%
2022-11-23	0	2.300	2.300	2.320	2.250	2.300	177,000	404,250	2.2839	1.860	1.860	1.876	1.820	1.860	218,849	1.8472	0.44%
2022-11-22	0	2.290	2.290	2.320	2.140	2.350	420,000	922,430	2.1963	1.852	1.852	1.876	1.731	1.901	519,304	1.7763	3.15%
2022-11-21	0	2.220	2.220	2.240	2.130	2.220	101,000	223,310	2.2110	1.795	1.795	1.812	1.723	1.795	124,880	1.7882	0.00%
2022-11-18	0	2.220	2.120	2.220	2.120	2.220	54,000	117,730	2.1802	1.795	1.715	1.795	1.715	1.795	66,768	1.7633	0.00%
2022-11-17	0	2.220	2.210	2.250	2.100	2.220	87,000	187,720	2.1577	1.795	1.787	1.820	1.698	1.795	107,570	1.7451	3.26%
2022-11-16	0	2.150	2.150	2.210	2.010	2.150	315,000	659,810	2.0946	1.739	1.739	1.787	1.626	1.739	389,478	1.6941	3.37%
2022-11-15	0	2.080	2.080	2.100	1.950	2.070	165,000	328,290	1.9896	1.682	1.682	1.698	1.577	1.674	204,012	1.6092	6.67%
2022-11-14	0	1.950	1.940	1.990	1.940	2.000	128,000	253,700	1.9820	1.577	1.569	1.609	1.569	1.618	158,264	1.6030	1.56%
2022-11-11	0	1.920	1.910	1.980	1.920	1.980	44,000	86,380	1.9632	1.553	1.545	1.601	1.553	1.601	54,403	1.5878	0.52%
2022-11-10	0	1.910	1.880	1.920	1.900	1.950	144,000	276,160	1.9178	1.545	1.520	1.553	1.537	1.577	178,047	1.5511	-2.05%
2022-11-09	0	1.950	1.940	2.050	1.950	2.000	30,000	59,350	1.9783	1.577	1.569	1.658	1.577	1.618	37,093	1.6000	0.52%
2022-11-08	0	1.940	1.920	2.000	1.940	2.000	20,000	39,290	1.9645	1.569	1.553	1.618	1.569	1.618	24,729	1.5888	-0.51%
2022-11-07	0	1.950	1.950	2.100	1.940	2.010	67,000	132,370	1.9757	1.577	1.577	1.698	1.569	1.626	82,841	1.5979	1.56%
2022-11-04	0	1.920	1.920	1.980	1.910	2.100	153,000	304,160	1.9880	1.553	1.553	1.601	1.545	1.698	189,175	1.6078	-1.54%
2022-11-03	0	1.950	1.910	1.960	1.900	1.950	147,000	284,360	1.9344	1.577	1.545	1.585	1.537	1.577	181,756	1.5645	-1.52%
2022-11-02	0	1.980	1.920	1.980	1.950	1.990	18,000	35,630	1.9794	1.601	1.553	1.601	1.577	1.609	22,256	1.6009	5.88%
2022-11-01	0	1.870	1.860	1.940	1.870	2.000	20,000	38,380	1.9190	1.512	1.504	1.569	1.512	1.618	24,729	1.5520	-0.53%
2022-10-31	0	1.880	1.860	1.900	1.880	1.990	29,000	57,310	1.9762	1.520	1.504	1.537	1.520	1.609	35,857	1.5983	-4.57%
2022-10-28	0	1.970	1.920	2.000	1.900	1.990	119,000	228,710	1.9219	1.593	1.553	1.618	1.537	1.609	147,136	1.5544	0.51%
2022-10-27	0	1.960	1.920	1.970	1.870	1.960	85,000	160,960	1.8936	1.585	1.553	1.593	1.512	1.585	105,097	1.5315	2.08%
2022-10-26	0	1.920	1.900	1.970	-	-	0	0	-	1.553	1.537	1.593	-	-	0	-	0.00%
2022-10-25	0	1.920	1.890	1.960	1.870	2.010	437,000	840,800	1.9240	1.553	1.529	1.585	1.512	1.626	540,323	1.5561	-2.04%
2022-10-24	0	1.960	1.960	1.990	1.960	1.990	148,000	292,600	1.9770	1.585	1.585	1.609	1.585	1.609	182,993	1.5990	-2.00%
2022-10-21	0	2.000	2.000	2.040	1.990	2.000	4,000	7,970	1.9925	1.618	1.618	1.650	1.609	1.618	4,946	1.6115	-2.44%
2022-10-20	0	2.050	1.950	2.050	1.930	2.050	95,000	193,830	2.0403	1.658	1.577	1.658	1.561	1.658	117,462	1.6502	3.02%
2022-10-19	0	1.990	1.950	2.090	1.990	1.990	1,000	1,990	1.9900	1.609	1.577	1.690	1.609	1.609	1,236	1.6095	-5.24%
2022-10-18	0	2.100	1.990	2.100	2.070	2.100	4,000	8,310	2.0775	1.698	1.609	1.698	1.674	1.698	4,946	1.6802	1.94%
2022-10-17	0	2.060	1.940	2.060	-	-	0	0	-	1.666	1.569	1.666	-	-	0	-	0.00%
2022-10-14	0	2.060	2.000	2.060	2.040	2.060	65,000	133,320	2.0511	1.666	1.618	1.666	1.650	1.666	80,368	1.6589	2.49%
2022-10-13	0	2.010	1.960	2.010	2.020	2.020	50,000	101,000	2.0200	1.626	1.585	1.626	1.634	1.634	61,822	1.6337	0.00%
2022-10-12	0	2.010	1.960	2.010	1.850	2.060	71,000	136,870	1.9277	1.626	1.585	1.626	1.496	1.666	87,787	1.5591	3.08%
2022-10-11	0	1.950	1.950	2.030	1.950	1.970	17,000	33,240	1.9553	1.577	1.577	1.642	1.577	1.593	21,019	1.5814	-2.50%
2022-10-10	0	2.000	1.960	2.050	2.000	2.050	17,000	34,750	2.0441	1.618	1.585	1.658	1.618	1.658	21,019	1.6532	-3.38%
2022-10-07	0	2.070	2.050	2.090	2.110	2.120	32,000	67,750	2.1172	1.674	1.658	1.690	1.707	1.715	39,566	1.7123	1.47%
2022-10-06	0	2.040	2.040	2.120	2.030	2.150	87,000	180,630	2.0762	1.650	1.650	1.715	1.642	1.739	107,570	1.6792	-0.49%
2022-10-05	0	2.050	2.050	2.140	2.040	2.210	44,000	93,930	2.1348	1.658	1.658	1.731	1.650	1.787	54,403	1.7266	-4.21%
2022-10-03	0	2.140	2.140	2.150	1.910	2.140	29,000	57,830	1.9941	1.731	1.731	1.739	1.545	1.731	35,857	1.6128	5.94%
2022-09-30	0	2.020	1.980	2.020	1.980	2.130	131,000	268,340	2.0484	1.634	1.601	1.634	1.601	1.723	161,973	1.6567	0.50%
2022-09-29	0	2.010	2.010	2.050	-	-	0	0	-	1.626	1.626	1.658	-	-	0	-	0.00%
2022-09-28	0	2.010	2.000	2.030	2.000	2.050	137,000	278,090	2.0299	1.626	1.618	1.642	1.618	1.658	169,392	1.6417	-1.95%
2022-09-27	0	2.050	2.030	2.090	2.030	2.050	18,000	36,770	2.0428	1.658	1.642	1.690	1.642	1.658	22,256	1.6521	-0.97%
2022-09-26	0	2.070	2.070	2.120	2.060	2.120	78,000	161,350	2.0686	1.674	1.674	1.715	1.666	1.715	96,442	1.6730	0.00%
2022-09-23	0	2.070	2.060	2.070	2.060	2.160	81,000	169,430	2.0917	1.674	1.666	1.674	1.666	1.747	100,151	1.6917	-1.90%
2022-09-22	0	2.110	2.100	2.140	2.100	2.150	110,000	234,200	2.1291	1.707	1.698	1.731	1.698	1.739	136,008	1.7220	-1.86%
2022-09-21	0	2.150	2.120	2.170	2.140	2.170	29,000	62,370	2.1507	1.739	1.715	1.755	1.731	1.755	35,857	1.7394	1.90%
2022-09-20	0	2.110	2.100	2.160	2.100	2.110	102,000	215,210	2.1099	1.707	1.698	1.747	1.698	1.707	126,117	1.7064	0.00%
2022-09-19	0	2.110	2.110	2.160	2.110	2.110	51,000	107,610	2.1100	1.707	1.707	1.747	1.707	1.707	63,058	1.7065	0.00%
2022-09-16	0	2.110	2.100	2.110	2.100	2.160	50,000	105,890	2.1178	1.707	1.698	1.707	1.698	1.747	61,822	1.7128	-1.86%
2022-09-15	0	2.150	2.150	2.180	2.150	2.150	1,000	2,150	2.1500	1.739	1.739	1.763	1.739	1.739	1,236	1.7389	0.00%
2022-09-14	0	2.150	2.150	2.190	-	-	0	0	-	1.739	1.739	1.771	-	-	0	-	0.00%
2022-09-13	0	2.150	2.150	2.200	2.140	2.150	3,000	6,430	2.1433	1.739	1.739	1.779	1.731	1.739	3,709	1.7335	0.47%
2022-09-09	0	2.140	2.130	2.200	2.140	2.140	6,000	12,840	2.1400	1.731	1.723	1.779	1.731	1.731	7,419	1.7308	0.00%
2022-09-08	0	2.140	2.140	2.200	2.140	2.190	28,000	61,120	2.1829	1.731	1.731	1.779	1.731	1.771	34,620	1.7654	0.47%
2022-09-07	0	2.130	2.120	2.190	2.120	2.200	3,000	6,520	2.1733	1.723	1.715	1.771	1.715	1.779	3,709	1.7577	-0.47%
2022-09-06	0	2.140	2.140	2.210	2.130	2.190	21,000	45,760	2.1790	1.731	1.731	1.787	1.723	1.771	25,965	1.7624	0.00%
2022-09-05	0	2.140	2.130	2.220	2.140	2.220	11,000	24,340	2.2127	1.731	1.723	1.795	1.731	1.795	13,601	1.7896	0.00%
2022-09-02	0	2.140	2.140	2.220	2.130	2.170	19,000	41,190	2.1679	1.731	1.731	1.795	1.723	1.755	23,492	1.7533	-1.38%
2022-09-01	0	2.170	2.170	2.200	2.170	2.210	111,000	244,120	2.1993	1.755	1.755	1.779	1.755	1.787	137,245	1.7787	0.00%
2022-08-31	0	2.170	2.170	2.200	2.150	2.200	50,000	107,840	2.1568	1.755	1.755	1.779	1.739	1.779	61,822	1.7444	-1.36%
2022-08-30	0	2.200	2.150	2.200	2.200	2.200	4,000	8,800	2.2000	1.779	1.739	1.779	1.779	1.779	4,946	1.7793	4.27%
2022-08-29	0	2.110	2.100	2.200	2.110	2.140	2,000	4,250	2.1250	1.707	1.698	1.779	1.707	1.731	2,473	1.7186	-1.86%
2022-08-26	0	2.150	2.150	2.210	2.150	2.210	14,000	30,510	2.1793	1.739	1.739	1.787	1.739	1.787	17,310	1.7626	0.00%
2022-08-25	0	2.150	2.150	2.210	2.150	2.160	4,000	8,610	2.1525	1.739	1.739	1.787	1.739	1.747	4,946	1.7409	0.00%
2022-08-24	0	2.150	2.150	2.180	2.150	2.150	4,000	8,600	2.1500	1.739	1.739	1.763	1.739	1.739	4,946	1.7389	0.94%
2022-08-23	0	2.130	2.140	2.180	2.120	2.150	24,000	51,260	2.1358	1.723	1.731	1.763	1.715	1.739	29,674	1.7274	-0.47%
2022-08-22	0	2.140	2.130	2.180	2.110	2.150	15,000	32,080	2.1387	1.731	1.723	1.763	1.707	1.739	18,547	1.7297	-0.47%
2022-08-19	0	2.150	2.130	2.180	2.140	2.220	14,000	30,540	2.1814	1.739	1.723	1.763	1.731	1.795	17,310	1.7643	-1.83%
2022-08-18	0	2.190	2.170	2.190	2.160	2.190	8,000	17,310	2.1638	1.771	1.755	1.771	1.747	1.771	9,891	1.7500	1.39%
2022-08-17	0	2.160	2.160	2.200	2.160	2.200	55,000	120,810	2.1965	1.747	1.747	1.779	1.747	1.779	68,004	1.7765	-1.82%
2022-08-16	0	2.200	2.180	2.220	2.150	2.200	73,000	159,290	2.1821	1.779	1.763	1.795	1.739	1.779	90,260	1.7648	1.85%
2022-08-15	0	2.160	2.160	2.220	2.100	2.150	155,000	329,390	2.1251	1.747	1.747	1.795	1.698	1.739	191,648	1.7187	1.41%
2022-08-12	0	2.130	2.130	2.250	2.130	2.230	39,000	83,660	2.1451	1.723	1.723	1.820	1.723	1.804	48,221	1.7349	0.95%
2022-08-11	0	2.110	2.110	2.130	2.110	2.130	111,000	236,250	2.1284	1.707	1.707	1.723	1.707	1.723	137,245	1.7214	0.48%
2022-08-10	0	2.100	2.100	2.160	2.090	2.310	173,000	364,590	2.1075	1.698	1.698	1.747	1.690	1.868	213,904	1.7045	0.96%
2022-08-09	0	2.080	2.080	2.130	2.080	2.150	27,000	56,900	2.1074	1.682	1.682	1.723	1.682	1.739	33,384	1.7044	0.00%
2022-08-08	0	2.080	2.080	2.150	2.060	2.140	34,000	70,650	2.0779	1.682	1.682	1.739	1.666	1.731	42,039	1.6806	-1.89%
2022-08-05	0	2.120	2.100	2.120	2.030	2.150	41,000	86,000	2.0976	1.715	1.698	1.715	1.642	1.739	50,694	1.6965	-1.40%
2022-08-04	0	2.150	2.150	2.190	2.150	2.150	10,000	21,500	2.1500	1.739	1.739	1.771	1.739	1.739	12,364	1.7389	-0.92%
2022-08-03	0	2.170	2.150	2.190	2.130	2.190	30,000	64,430	2.1477	1.755	1.739	1.771	1.723	1.771	37,093	1.7370	1.40%
2022-08-02	0	2.140	2.140	2.150	2.140	2.190	88,000	190,290	2.1624	1.731	1.731	1.739	1.731	1.771	108,806	1.7489	-2.73%
2022-08-01	0	2.200	2.200	2.250	2.180	2.250	53,000	116,330	2.1949	1.779	1.779	1.820	1.763	1.820	65,531	1.7752	0.92%
2022-07-29	0	2.180	2.180	2.230	2.150	2.250	46,000	99,950	2.1728	1.763	1.763	1.804	1.739	1.820	56,876	1.7573	0.46%
2022-07-28	0	2.170	2.170	2.220	2.150	2.230	65,000	140,610	2.1632	1.755	1.755	1.795	1.739	1.804	80,368	1.7496	-0.91%
2022-07-27	0	2.190	2.190	2.240	2.150	2.180	29,000	63,100	2.1759	1.771	1.771	1.812	1.739	1.763	35,857	1.7598	0.00%
2022-07-26	0	2.190	2.180	2.240	2.150	2.260	40,000	86,480	2.1620	1.771	1.763	1.812	1.739	1.828	49,457	1.7486	-0.45%
2022-07-25	0	2.200	2.190	2.250	2.190	2.220	13,000	28,520	2.1938	1.779	1.771	1.820	1.771	1.795	16,074	1.7743	0.92%
2022-07-22	0	2.180	2.180	2.220	2.160	2.230	23,000	50,410	2.1917	1.763	1.763	1.795	1.747	1.804	28,438	1.7726	-0.91%
2022-07-21	0	2.200	2.190	2.250	2.190	2.250	29,000	64,730	2.2321	1.779	1.771	1.820	1.771	1.820	35,857	1.8052	0.46%
2022-07-20	0	2.190	2.190	2.240	2.190	2.250	41,000	90,730	2.2129	1.771	1.771	1.812	1.771	1.820	50,694	1.7898	-0.90%
2022-07-19	0	2.210	2.210	2.250	-	-	0	0	-	1.787	1.787	1.820	-	-	0	-	0.00%
2022-07-18	0	2.210	2.200	2.250	2.190	2.210	51,000	112,420	2.2043	1.787	1.779	1.820	1.771	1.787	63,058	1.7828	0.00%
2022-07-15	0	2.210	2.200	2.270	2.210	2.210	21,000	46,410	2.2100	1.787	1.779	1.836	1.787	1.787	25,965	1.7874	0.45%
2022-07-14	0	2.200	2.200	2.300	2.200	2.280	79,000	177,540	2.2473	1.779	1.779	1.860	1.779	1.844	97,679	1.8176	-1.35%
2022-07-13	0	2.230	2.230	2.300	2.230	2.270	25,000	56,250	2.2500	1.804	1.804	1.860	1.804	1.836	30,911	1.8197	-2.19%
2022-07-12	0	2.280	2.280	2.300	-	-	0	0	-	1.844	1.844	1.860	-	-	0	-	1.79%
2022-07-11	0	2.240	2.240	2.300	2.230	2.300	7,000	15,880	2.2686	1.812	1.812	1.860	1.804	1.860	8,655	1.8348	-2.61%
2022-07-08	0	2.300	2.290	2.320	2.280	2.320	61,000	139,350	2.2844	1.860	1.852	1.876	1.844	1.876	75,423	1.8476	0.88%
2022-07-07	0	2.280	2.270	2.320	2.230	2.320	135,000	308,870	2.2879	1.844	1.836	1.876	1.804	1.876	166,919	1.8504	-0.87%
2022-07-06	0	2.300	2.250	2.300	-	-	0	0	-	1.860	1.820	1.860	-	-	0	-	0.00%
2022-07-05	0	2.300	2.280	2.310	2.250	2.360	119,000	274,820	2.3094	1.860	1.844	1.868	1.820	1.909	147,136	1.8678	-3.77%
2022-07-04	0	2.390	2.370	2.390	2.370	2.490	41,000	99,530	2.4276	1.933	1.917	1.933	1.917	2.014	50,694	1.9634	0.46%
2022-06-30	0	2.590	2.590	2.600	2.530	2.590	138,000	355,410	2.5754	1.924	1.924	1.932	1.880	1.924	185,758	1.9133	0.39%
2022-06-29	0	2.580	2.580	2.590	2.550	2.580	68,000	175,080	2.5747	1.917	1.917	1.924	1.894	1.917	91,533	1.9127	0.78%
2022-06-28	0	2.560	2.560	2.580	2.550	2.570	30,000	76,890	2.5630	1.902	1.902	1.917	1.894	1.909	40,382	1.9041	0.39%
2022-06-27	0	2.550	2.540	2.550	2.540	2.570	39,000	99,380	2.5482	1.894	1.887	1.894	1.887	1.909	52,497	1.8931	0.00%
2022-06-24	0	2.550	2.550	2.560	2.540	2.550	55,000	139,720	2.5404	1.894	1.894	1.902	1.887	1.894	74,034	1.8872	0.00%
2022-06-23	0	2.550	2.550	2.570	2.500	2.550	26,000	65,340	2.5131	1.894	1.894	1.909	1.857	1.894	34,998	1.8670	0.00%
2022-06-22	0	2.550	2.550	2.570	2.550	2.550	52,000	132,600	2.5500	1.894	1.894	1.909	1.894	1.894	69,996	1.8944	0.00%
2022-06-21	0	2.550	2.540	2.560	2.560	2.570	19,000	48,700	2.5632	1.894	1.887	1.902	1.902	1.909	25,575	1.9042	-0.39%
2022-06-20	0	2.560	2.560	2.590	2.530	2.560	18,000	46,030	2.5572	1.902	1.902	1.924	1.880	1.902	24,229	1.8998	0.39%
2022-06-17	0	2.550	2.550	2.610	2.530	2.550	29,000	73,730	2.5424	1.894	1.894	1.939	1.880	1.894	39,036	1.8888	0.00%
2022-06-16	0	2.550	2.550	2.630	2.500	2.550	99,000	252,020	2.5457	1.894	1.894	1.954	1.857	1.894	133,262	1.8912	-0.39%
2022-06-15	0	2.560	2.560	2.600	2.490	2.590	112,000	288,310	2.5742	1.902	1.902	1.932	1.850	1.924	150,760	1.9124	1.59%
2022-06-14	0	2.520	2.510	2.550	2.510	2.620	122,000	314,670	2.5793	1.872	1.865	1.894	1.865	1.946	164,221	1.9161	-1.18%
2022-06-13	0	2.550	2.550	2.640	2.520	2.550	40,000	101,580	2.5395	1.894	1.894	1.961	1.872	1.894	53,843	1.8866	-1.16%
2022-06-10	0	2.580	2.510	2.590	2.510	2.590	27,000	68,630	2.5419	1.917	1.865	1.924	1.865	1.924	36,344	1.8883	1.18%
2022-06-09	0	2.550	2.500	2.580	2.550	2.570	70,000	178,560	2.5509	1.894	1.857	1.917	1.894	1.909	94,225	1.8950	0.00%
2022-06-08	0	2.550	2.550	2.580	2.520	2.550	152,000	387,020	2.5462	1.894	1.894	1.917	1.872	1.894	204,604	1.8916	1.19%
2022-06-07	0	2.520	2.520	2.550	-	-	5,000	12,750	2.5500	1.872	1.872	1.894	-	-	6,730	1.8944	0.00%
2022-06-06	0	2.520	2.490	2.550	2.520	2.540	13,000	32,780	2.5215	1.872	1.850	1.894	1.872	1.887	17,499	1.8733	-2.33%
2022-06-02	0	2.580	2.580	2.610	2.570	2.580	38,000	97,960	2.5779	1.917	1.917	1.939	1.909	1.917	51,151	1.9151	1.98%
2022-06-01	0	2.530	2.500	2.580	2.440	2.580	229,000	576,570	2.5178	1.880	1.857	1.917	1.813	1.917	308,251	1.8705	0.80%
2022-05-31	0	2.510	2.450	2.520	2.430	2.520	84,000	206,750	2.4613	1.865	1.820	1.872	1.805	1.872	113,070	1.8285	0.80%
2022-05-30	0	2.490	2.470	2.500	2.430	2.500	9,000	22,340	2.4822	1.850	1.835	1.857	1.805	1.857	12,115	1.8440	0.40%
2022-05-27	0	2.480	2.480	2.520	2.400	2.540	151,000	376,100	2.4907	1.842	1.842	1.872	1.783	1.887	203,257	1.8504	1.22%
2022-05-26	0	2.450	2.450	2.470	2.420	2.470	47,000	115,500	2.4574	1.820	1.820	1.835	1.798	1.835	63,266	1.8256	2.51%
2022-05-25	0	2.390	2.380	2.420	2.390	2.400	4,000	9,590	2.3975	1.776	1.768	1.798	1.776	1.783	5,384	1.7811	-1.24%
2022-05-24	0	2.420	2.420	2.450	2.400	2.480	105,000	255,990	2.4380	1.798	1.798	1.820	1.783	1.842	141,338	1.8112	0.00%
2022-05-23	0	2.420	2.420	2.480	2.390	2.420	15,000	36,220	2.4147	1.798	1.798	1.842	1.776	1.798	20,191	1.7939	1.26%
2022-05-20	0	2.390	2.390	2.400	2.320	2.390	159,000	374,400	2.3547	1.776	1.776	1.783	1.724	1.776	214,026	1.7493	1.70%
2022-05-19	0	2.350	2.350	2.400	2.340	2.410	125,000	299,050	2.3924	1.746	1.746	1.783	1.738	1.790	168,259	1.7773	-0.42%
2022-05-18	0	2.360	2.350	2.420	2.330	2.360	48,000	112,860	2.3513	1.753	1.746	1.798	1.731	1.753	64,612	1.7467	0.43%
2022-05-17	0	2.350	2.350	2.420	2.310	2.440	172,000	408,910	2.3774	1.746	1.746	1.798	1.716	1.813	231,525	1.7662	-1.26%
2022-05-16	0	2.380	2.380	2.480	2.350	2.400	29,000	68,940	2.3772	1.768	1.768	1.842	1.746	1.783	39,036	1.7661	-2.86%
2022-05-13	0	2.450	2.420	2.470	2.290	2.450	101,980	242,614	2.3790	1.820	1.798	1.835	1.701	1.820	137,273	1.7674	3.81%
2022-05-12	0	2.360	2.360	2.450	2.360	2.420	161,000	382,800	2.3776	1.753	1.753	1.820	1.753	1.798	216,718	1.7663	-1.26%
2022-05-11	0	2.390	2.380	2.440	2.370	2.490	179,000	427,170	2.3864	1.776	1.768	1.813	1.761	1.850	240,948	1.7729	-2.85%
2022-05-10	0	2.460	2.410	2.500	2.380	2.460	176,000	425,060	2.4151	1.828	1.790	1.857	1.768	1.828	236,909	1.7942	-0.40%
2022-05-06	0	2.470	2.470	2.550	2.460	2.500	160,000	398,120	2.4883	1.835	1.835	1.894	1.828	1.857	215,372	1.8485	-1.98%
2022-05-05	0	2.520	2.510	2.540	2.520	2.550	22,000	56,040	2.5473	1.872	1.865	1.887	1.872	1.894	29,614	1.8924	0.00%
2022-05-04	0	2.520	2.520	2.550	2.500	2.530	81,000	204,180	2.5207	1.872	1.872	1.894	1.857	1.880	109,032	1.8727	-1.18%
2022-05-03	0	2.550	2.550	2.570	2.510	2.550	25,000	63,430	2.5372	1.894	1.894	1.909	1.865	1.894	33,652	1.8849	1.19%
2022-04-29	0	2.520	2.520	2.580	2.490	2.580	135,000	343,310	2.5430	1.872	1.872	1.917	1.850	1.917	181,720	1.8892	-0.40%
2022-04-28	0	2.530	2.530	2.570	2.450	2.600	231,000	582,860	2.5232	1.880	1.880	1.909	1.820	1.932	310,944	1.8745	-3.44%
2022-04-27	0	2.620	2.570	2.620	2.510	2.620	79,000	202,850	2.5677	1.946	1.909	1.946	1.865	1.946	106,340	1.9076	2.34%
2022-04-26	0	2.560	2.530	2.590	2.520	2.590	339,000	866,710	2.5567	1.902	1.880	1.924	1.872	1.924	456,320	1.8993	2.40%
2022-04-25	0	2.500	2.500	2.550	2.500	2.580	103,000	263,290	2.5562	1.857	1.857	1.894	1.857	1.917	138,646	1.8990	-5.30%
2022-04-22	0	2.640	2.610	2.660	2.650	2.680	36,000	95,760	2.6600	1.961	1.939	1.976	1.969	1.991	48,459	1.9761	2.72%
2022-04-21	0	2.570	2.570	2.620	2.570	2.630	138,000	359,570	2.6056	1.909	1.909	1.946	1.909	1.954	185,758	1.9357	-2.65%
2022-04-20	0	2.640	2.610	2.660	2.580	2.670	191,000	500,230	2.6190	1.961	1.939	1.976	1.917	1.984	257,100	1.9457	-0.75%
2022-04-19	0	2.660	2.610	2.670	2.610	2.670	25,000	65,630	2.6252	1.976	1.939	1.984	1.939	1.984	33,652	1.9503	0.38%
2022-04-14	0	2.650	2.640	2.670	2.640	2.660	45,000	119,140	2.6476	1.969	1.961	1.984	1.961	1.976	60,573	1.9669	0.76%
2022-04-13	0	2.630	2.610	2.650	2.630	2.650	13,000	34,430	2.6485	1.954	1.939	1.969	1.954	1.969	17,499	1.9675	0.77%
2022-04-12	0	2.610	2.610	2.660	2.610	2.660	88,000	230,520	2.6195	1.939	1.939	1.976	1.939	1.976	118,455	1.9461	0.00%
2022-04-11	0	2.610	2.610	2.660	2.610	2.710	163,000	428,000	2.6258	1.939	1.939	1.976	1.939	2.013	219,410	1.9507	-1.51%
2022-04-08	0	2.650	2.620	2.650	2.600	2.650	114,000	300,860	2.6391	1.969	1.946	1.969	1.932	1.969	153,453	1.9606	0.38%
2022-04-07	0	2.640	2.640	2.680	2.640	2.700	8,000	21,220	2.6525	1.961	1.961	1.991	1.961	2.006	10,769	1.9705	-1.86%
2022-04-06	0	2.690	2.680	2.720	2.640	2.690	116,000	309,480	2.6679	1.998	1.991	2.021	1.961	1.998	156,145	1.9820	1.51%
2022-04-04	0	2.650	2.640	2.670	2.580	2.690	186,000	488,780	2.6278	1.969	1.961	1.984	1.917	1.998	250,370	1.9522	0.38%
2022-04-01	0	2.640	2.640	2.690	2.630	2.790	338,000	900,400	2.6639	1.961	1.961	1.998	1.954	2.073	454,974	1.9790	-5.38%
2022-03-31	0	2.790	2.790	2.800	2.530	2.900	1,407,000	3,757,050	2.6703	2.073	2.073	2.080	1.880	2.154	1,893,929	1.9837	-0.71%
2022-03-30	0	2.810	2.810	2.830	2.810	2.860	172,000	487,490	2.8342	2.088	2.088	2.102	2.088	2.125	231,525	2.1056	0.36%
2022-03-29	0	2.800	2.790	2.820	2.790	2.850	235,000	661,210	2.8137	2.080	2.073	2.095	2.073	2.117	316,328	2.0903	0.00%
2022-03-28	0	2.800	2.790	2.820	2.770	2.850	278,000	780,410	2.8072	2.080	2.073	2.095	2.058	2.117	374,209	2.0855	-0.71%
2022-03-25	0	2.820	2.810	2.830	2.820	2.880	87,000	247,660	2.8467	2.095	2.088	2.102	2.095	2.140	117,109	2.1148	-1.05%
2022-03-24	0	2.850	2.820	2.860	2.850	2.850	26,000	74,100	2.8500	2.117	2.095	2.125	2.117	2.117	34,998	2.1173	0.00%
2022-03-23	0	2.850	2.850	2.880	2.830	2.900	143,000	407,910	2.8525	2.117	2.117	2.140	2.102	2.154	192,489	2.1191	0.71%
2022-03-22	0	2.830	2.800	2.830	2.800	2.830	28,000	78,720	2.8114	2.102	2.080	2.102	2.080	2.102	37,690	2.0886	1.43%
2022-03-21	0	2.790	2.790	2.800	2.790	2.820	105,000	293,840	2.7985	2.073	2.073	2.080	2.073	2.095	141,338	2.0790	-1.06%
2022-03-18	0	2.820	2.700	2.830	2.790	2.830	31,000	87,290	2.8158	2.095	2.006	2.102	2.073	2.102	41,728	2.0919	-0.35%
2022-03-17	0	2.830	2.790	2.820	2.730	2.830	128,000	354,590	2.7702	2.102	2.073	2.095	2.028	2.102	172,298	2.0580	2.91%
2022-03-16	0	2.750	2.700	2.760	2.700	2.850	378,000	1,031,270	2.7282	2.043	2.006	2.050	2.006	2.117	508,817	2.0268	-0.72%
2022-03-15	0	2.770	2.770	2.890	2.650	2.940	837,000	2,350,490	2.8082	2.058	2.058	2.147	1.969	2.184	1,126,665	2.0862	-5.14%
2022-03-14	0	2.920	2.700	2.920	2.600	2.920	508,000	1,365,560	2.6881	2.169	2.006	2.169	1.932	2.169	683,807	1.9970	7.75%
2022-03-11	0	2.710	2.700	2.730	2.710	2.780	56,000	152,830	2.7291	2.013	2.006	2.028	2.013	2.065	75,380	2.0275	-1.09%
2022-03-10	0	2.740	2.730	2.740	2.720	2.770	77,000	210,580	2.7348	2.036	2.028	2.036	2.021	2.058	103,648	2.0317	0.37%
2022-03-09	0	2.730	2.730	2.760	2.710	2.810	157,000	436,160	2.7781	2.028	2.028	2.050	2.013	2.088	211,334	2.0638	-1.09%
2022-03-08	0	2.760	2.730	2.780	2.740	2.850	105,000	292,940	2.7899	2.050	2.028	2.065	2.036	2.117	141,338	2.0726	-3.50%
2022-03-07	0	2.860	2.860	2.880	2.860	2.910	276,000	794,230	2.8776	2.125	2.125	2.140	2.125	2.162	371,517	2.1378	-1.72%
2022-03-04	0	2.910	2.900	2.940	2.900	3.000	261,000	774,200	2.9663	2.162	2.154	2.184	2.154	2.229	351,326	2.2037	-3.32%
2022-03-03	0	3.010	3.000	3.020	3.000	3.050	175,000	529,310	3.0246	2.236	2.229	2.244	2.229	2.266	235,563	2.2470	-2.90%
2022-03-02	0	3.100	3.070	3.100	2.880	3.140	618,000	1,867,640	3.0221	2.303	2.281	2.303	2.140	2.333	831,875	2.2451	4.73%
2022-03-01	0	2.960	2.950	2.970	2.950	3.020	76,000	226,190	2.9762	2.199	2.192	2.206	2.192	2.244	102,302	2.2110	-1.00%
2022-02-28	0	2.990	2.990	3.030	2.850	3.000	239,000	705,720	2.9528	2.221	2.221	2.251	2.117	2.229	321,712	2.1936	2.05%
2022-02-25	0	2.930	2.890	2.930	2.800	2.970	421,000	1,216,910	2.8905	2.177	2.147	2.177	2.080	2.206	566,698	2.1474	1.03%
2022-02-24	0	2.900	2.860	2.900	2.740	2.900	430,000	1,232,400	2.8660	2.154	2.125	2.154	2.036	2.154	578,813	2.1292	1.75%
2022-02-23	0	2.850	2.800	2.850	2.850	2.850	1,000	2,850	2.8500	2.117	2.080	2.117	2.117	2.117	1,346	2.1173	0.35%
2022-02-22	0	2.840	2.840	2.860	2.840	2.860	29,000	82,590	2.8479	2.110	2.110	2.125	2.110	2.125	39,036	2.1157	-0.35%
2022-02-21	0	2.850	2.850	2.870	2.820	2.850	12,000	34,110	2.8425	2.117	2.117	2.132	2.095	2.117	16,153	2.1117	0.71%
2022-02-18	0	2.830	2.820	2.850	2.820	2.840	47,000	133,440	2.8391	2.102	2.095	2.117	2.095	2.110	63,266	2.1092	-0.35%
2022-02-17	0	2.840	2.830	2.840	2.830	2.980	80,000	232,210	2.9026	2.110	2.102	2.110	2.102	2.214	107,686	2.1564	-3.07%
2022-02-16	0	2.930	2.920	2.930	2.560	3.000	787,000	2,209,120	2.8070	2.177	2.169	2.177	1.902	2.229	1,059,362	2.0853	3.90%
2022-02-15	0	2.820	2.820	2.850	2.810	2.850	29,000	81,810	2.8210	2.095	2.095	2.117	2.088	2.117	39,036	2.0957	-1.05%
2022-02-14	0	2.850	2.830	2.850	2.810	2.960	327,000	937,620	2.8673	2.117	2.102	2.117	2.088	2.199	440,167	2.1301	-1.72%
2022-02-11	0	2.900	2.890	2.930	2.880	2.930	84,000	244,610	2.9120	2.154	2.147	2.177	2.140	2.177	113,070	2.1633	-1.02%
2022-02-10	0	2.930	2.920	2.930	2.880	2.930	44,000	128,060	2.9105	2.177	2.169	2.177	2.140	2.177	59,227	2.1622	0.34%
2022-02-09	0	2.920	2.910	2.920	2.910	2.930	41,000	119,610	2.9173	2.169	2.162	2.169	2.162	2.177	55,189	2.1673	0.00%
2022-02-08	0	2.920	2.920	2.940	2.910	3.000	86,000	252,380	2.9347	2.169	2.169	2.184	2.162	2.229	115,763	2.1802	-0.68%
2022-02-07	0	2.940	2.930	2.970	2.910	2.970	54,000	159,960	2.9622	2.184	2.177	2.206	2.162	2.206	72,688	2.2006	-0.68%
2022-02-04	0	2.960	2.960	2.970	2.940	2.980	89,000	263,750	2.9635	2.199	2.199	2.206	2.184	2.214	119,801	2.2016	-1.33%
2022-01-31	0	3.000	2.910	3.000	2.890	3.000	67,000	200,560	2.9934	2.229	2.162	2.229	2.147	2.229	90,187	2.2238	0.00%
2022-01-28	0	3.000	2.890	2.990	2.880	3.000	135,000	396,000	2.9333	2.229	2.147	2.221	2.140	2.229	181,720	2.1792	3.09%
2022-01-27	0	2.910	2.910	2.920	2.900	2.940	84,000	244,390	2.9094	2.162	2.162	2.169	2.154	2.184	113,070	2.1614	-2.02%
2022-01-26	0	2.970	2.900	2.970	2.940	2.980	18,000	53,390	2.9661	2.206	2.154	2.206	2.184	2.214	24,229	2.2035	0.34%
2022-01-25	0	2.960	2.900	2.970	2.900	2.980	249,000	732,940	2.9435	2.199	2.154	2.206	2.154	2.214	335,173	2.1868	0.00%
2022-01-24	0	2.960	2.870	2.960	2.880	2.960	262,000	768,130	2.9318	2.199	2.132	2.199	2.140	2.199	352,672	2.1780	0.34%
2022-01-21	0	2.950	2.900	2.960	2.950	3.010	5,000	14,940	2.9880	2.192	2.154	2.199	2.192	2.236	6,730	2.2198	1.37%
2022-01-20	0	2.910	2.920	2.970	2.870	2.990	203,000	589,790	2.9054	2.162	2.169	2.206	2.132	2.221	273,253	2.1584	-1.69%
2022-01-19	0	2.960	2.850	2.960	2.960	2.980	29,000	86,130	2.9700	2.199	2.117	2.199	2.199	2.214	39,036	2.2064	-1.33%
2022-01-18	0	3.000	2.860	3.000	2.900	3.000	193,000	574,540	2.9769	2.229	2.125	2.229	2.154	2.229	259,793	2.2115	4.17%
2022-01-17	0	2.880	2.880	2.930	2.880	2.930	355,000	1,027,350	2.8939	2.140	2.140	2.177	2.140	2.177	477,857	2.1499	1.41%
2022-01-14	0	2.840	2.840	2.900	2.840	2.910	109,000	313,380	2.8750	2.110	2.110	2.154	2.110	2.162	146,722	2.1359	-2.41%
2022-01-13	0	2.910	2.880	2.910	2.860	2.910	348,000	1,007,410	2.8949	2.162	2.140	2.162	2.125	2.162	468,434	2.1506	-2.35%
2022-01-12	0	2.980	2.860	2.980	2.870	2.980	710,000	2,101,660	2.9601	2.214	2.125	2.214	2.132	2.214	955,714	2.1990	3.11%
2022-01-11	0	2.890	2.890	2.940	2.890	2.930	251,000	730,520	2.9104	2.147	2.147	2.184	2.147	2.177	337,865	2.1622	-6.17%
2022-01-10	0	3.080	2.990	3.080	2.830	3.080	411,000	1,225,270	2.9812	2.288	2.221	2.288	2.102	2.288	553,237	2.2147	7.69%
2022-01-07	0	2.860	2.860	2.950	2.860	2.980	119,000	349,810	2.9396	2.125	2.125	2.192	2.125	2.214	160,183	2.1838	-5.30%
2022-01-06	0	3.020	3.010	3.020	2.720	3.020	945,000	2,719,350	2.8776	2.244	2.236	2.244	2.021	2.244	1,272,042	2.1378	7.47%
2022-01-05	0	2.810	2.810	2.850	2.800	3.090	655,000	1,917,340	2.9272	2.088	2.088	2.117	2.080	2.296	881,680	2.1746	-6.33%
2022-01-04	0	3.000	2.940	3.000	2.910	3.130	1,153,000	3,474,470	3.0134	2.229	2.184	2.229	2.162	2.325	1,552,025	2.2387	3.81%
2022-01-03	0	2.890	2.890	2.940	2.890	3.150	645,000	1,939,580	3.0071	2.147	2.147	2.184	2.147	2.340	868,219	2.2340	-9.69%
2021-12-31	0	3.200	3.200	3.220	2.990	3.200	1,727,000	5,379,450	3.1149	2.377	2.377	2.392	2.221	2.377	2,324,673	2.3141	6.67%
2021-12-30	0	3.000	3.000	3.070	2.960	3.100	2,569,000	7,793,160	3.0335	2.229	2.229	2.281	2.199	2.303	3,458,069	2.2536	-1.64%
2021-12-29	0	3.050	2.940	3.050	2.790	3.050	1,772,000	5,149,980	2.9063	2.266	2.184	2.266	2.073	2.266	2,385,246	2.1591	5.90%
2021-12-28	0	2.880	2.840	2.880	2.710	2.900	1,038,000	2,914,860	2.8082	2.140	2.110	2.140	2.013	2.154	1,397,227	2.0862	2.13%
2021-12-24	0	2.820	2.810	2.820	2.590	2.820	18,828,000	47,338,380	2.5143	2.095	2.088	2.095	1.924	2.095	25,343,916	1.8678	6.42%
2021-12-23	0	2.650	2.640	2.650	2.510	2.650	1,074,000	2,786,120	2.5942	1.969	1.961	1.969	1.865	1.969	1,445,685	1.9272	2.32%
2021-12-22	0	2.590	2.460	2.590	2.420	2.590	1,098,000	2,713,730	2.4715	1.924	1.828	1.924	1.798	1.924	1,477,991	1.8361	5.71%
2021-12-21	0	2.450	2.420	2.450	2.390	2.450	344,000	837,580	2.4348	1.820	1.798	1.820	1.776	1.820	463,050	1.8088	3.81%
2021-12-20	0	2.360	2.360	2.380	2.360	2.440	109,000	260,040	2.3857	1.753	1.753	1.768	1.753	1.813	146,722	1.7723	-3.67%
2021-12-17	0	2.450	2.400	2.450	2.400	2.450	1,708,000	4,126,140	2.4158	1.820	1.783	1.820	1.783	1.820	2,299,098	1.7947	0.00%
2021-12-16	0	2.450	2.410	2.450	2.390	2.450	852,000	2,071,820	2.4317	1.820	1.790	1.820	1.776	1.820	1,146,857	1.8065	0.00%
2021-12-15	0	2.450	2.430	2.450	2.400	2.450	109,000	265,290	2.4339	1.820	1.805	1.820	1.783	1.820	146,722	1.8081	0.00%
2021-12-14	0	2.450	2.390	2.450	2.360	2.450	833,000	2,005,940	2.4081	1.820	1.776	1.820	1.753	1.820	1,121,281	1.7890	2.94%
2021-12-13	0	2.380	2.380	2.390	2.380	2.380	229,000	545,020	2.3800	1.768	1.768	1.776	1.768	1.768	308,251	1.7681	-0.42%
2021-12-10	0	2.390	2.370	2.400	2.350	2.390	45,000	106,260	2.3613	1.776	1.761	1.783	1.746	1.776	60,573	1.7542	1.70%
2021-12-09	0	2.350	2.350	2.380	2.350	2.380	64,000	151,640	2.3694	1.746	1.746	1.768	1.746	1.768	86,149	1.7602	-2.89%
2021-12-08	0	2.420	2.420	2.430	2.380	2.460	55,000	133,000	2.4182	1.798	1.798	1.805	1.768	1.828	74,034	1.7965	-1.63%
2021-12-07	0	2.460	2.360	2.460	2.350	2.460	233,000	559,330	2.4006	1.828	1.753	1.828	1.746	1.828	313,636	1.7834	2.50%
2021-12-06	0	2.400	2.370	2.400	2.370	2.430	313,000	749,390	2.3942	1.783	1.761	1.783	1.761	1.805	421,322	1.7787	0.00%
2021-12-03	0	2.400	2.400	2.430	2.350	2.600	678,000	1,663,940	2.4542	1.783	1.783	1.805	1.746	1.932	912,639	1.8232	2.13%
2021-12-02	0	2.350	2.340	2.350	2.350	2.380	63,000	148,640	2.3594	1.746	1.738	1.746	1.746	1.768	84,803	1.7528	0.00%
2021-12-01	0	2.350	2.350	2.370	2.350	2.380	56,000	131,690	2.3516	1.746	1.746	1.761	1.746	1.768	75,380	1.7470	1.73%
2021-11-30	0	2.310	2.310	2.340	2.310	2.330	112,000	259,700	2.3188	1.716	1.716	1.738	1.716	1.731	150,760	1.7226	-0.86%
2021-11-29	0	2.330	2.330	2.350	2.320	2.380	93,000	217,480	2.3385	1.731	1.731	1.746	1.724	1.768	125,185	1.7373	-0.43%
2021-11-26	0	2.340	2.320	2.380	2.340	2.360	144,000	339,540	2.3579	1.738	1.724	1.768	1.738	1.753	193,835	1.7517	-0.85%
2021-11-25	0	2.360	2.350	2.360	2.360	2.360	20,000	47,200	2.3600	1.753	1.746	1.753	1.753	1.753	26,922	1.7532	-0.42%
2021-11-24	0	2.370	2.350	2.370	2.370	2.380	84,000	199,620	2.3764	1.761	1.746	1.761	1.761	1.768	113,070	1.7654	0.85%
2021-11-23	0	2.350	2.330	2.370	2.300	2.350	130,000	302,450	2.3265	1.746	1.731	1.761	1.709	1.746	174,990	1.7284	2.17%
2021-11-22	0	2.300	2.300	2.330	2.300	2.350	153,000	355,480	2.3234	1.709	1.709	1.731	1.709	1.746	205,950	1.7261	-2.54%
2021-11-19	0	2.360	2.360	2.380	2.340	2.390	161,000	380,980	2.3663	1.753	1.753	1.768	1.738	1.776	216,718	1.7580	0.43%
2021-11-18	0	2.350	2.330	2.350	2.330	2.400	618,000	1,458,200	2.3595	1.746	1.731	1.746	1.731	1.783	831,875	1.7529	-0.84%
2021-11-17	0	2.370	2.370	2.380	2.360	2.390	68,000	161,330	2.3725	1.761	1.761	1.768	1.753	1.776	91,533	1.7625	-0.84%
2021-11-16	0	2.390	2.390	2.400	2.390	2.430	23,000	55,770	2.4248	1.776	1.776	1.783	1.776	1.805	30,960	1.8014	-0.42%
2021-11-15	0	2.400	2.380	2.410	2.380	2.430	146,000	349,770	2.3957	1.783	1.768	1.790	1.768	1.805	196,527	1.7798	-0.41%
2021-11-12	0	2.410	2.380	2.410	2.380	2.410	67,000	160,010	2.3882	1.790	1.768	1.790	1.768	1.790	90,187	1.7742	-0.41%
2021-11-11	0	2.420	2.390	2.420	2.390	2.440	238,000	573,340	2.4090	1.798	1.776	1.798	1.776	1.813	320,366	1.7896	0.00%
2021-11-10	0	2.420	2.400	2.430	2.390	2.470	470,000	1,144,170	2.4344	1.798	1.783	1.805	1.776	1.835	632,656	1.8085	0.83%
2021-11-09	0	2.400	2.390	2.400	2.390	2.410	107,000	256,800	2.4000	1.783	1.776	1.783	1.776	1.790	144,030	1.7830	0.84%
2021-11-08	0	2.380	2.380	2.400	2.360	2.460	223,000	539,420	2.4189	1.768	1.768	1.783	1.753	1.828	300,175	1.7970	-0.42%
2021-11-05	0	2.390	2.380	2.400	2.380	2.400	74,000	176,350	2.3831	1.776	1.768	1.783	1.768	1.783	99,610	1.7704	0.42%
2021-11-04	0	2.380	2.380	2.420	2.350	2.480	175,004,000	402,797,779	2.3016	1.768	1.768	1.798	1.746	1.842	235,568,660	1.7099	0.85%
2021-11-03	0	2.360	2.360	2.370	2.360	2.390	20,000	47,520	2.3760	1.753	1.753	1.761	1.753	1.776	26,922	1.7651	-1.26%
2021-11-02	0	2.390	2.360	2.390	2.370	2.420	107,000	256,370	2.3960	1.776	1.753	1.776	1.761	1.798	144,030	1.7800	-0.42%
2021-11-01	0	2.400	2.360	2.430	2.360	2.420	227,000	545,750	2.4042	1.783	1.753	1.805	1.753	1.798	305,559	1.7861	1.69%
2021-10-29	0	2.360	2.330	2.360	2.350	2.360	24,000	56,570	2.3571	1.753	1.731	1.753	1.746	1.753	32,306	1.7511	0.85%
2021-10-28	0	2.340	2.330	2.370	2.330	2.370	39,000	91,870	2.3556	1.738	1.731	1.761	1.731	1.761	52,497	1.7500	-1.27%
2021-10-27	0	2.370	2.350	2.370	2.370	2.380	424,000	1,007,120	2.3753	1.761	1.746	1.761	1.761	1.768	570,736	1.7646	-0.42%
2021-10-26	0	2.380	2.350	2.380	2.360	2.400	97,000	231,290	2.3844	1.768	1.746	1.768	1.753	1.783	130,569	1.7714	0.00%
2021-10-25	0	2.380	2.370	2.380	2.340	2.420	238,000	564,080	2.3701	1.768	1.761	1.768	1.738	1.798	320,366	1.7607	2.15%
2021-10-22	0	2.330	2.320	2.330	2.300	2.330	1,094,000	2,542,360	2.3239	1.731	1.724	1.731	1.709	1.731	1,472,607	1.7264	1.30%
2021-10-21	0	2.300	2.280	2.300	2.280	2.310	425,000	972,870	2.2891	1.709	1.694	1.709	1.694	1.716	572,082	1.7006	0.88%
2021-10-20	0	2.280	2.280	2.300	2.280	2.330	64,000	147,730	2.3083	1.694	1.694	1.709	1.694	1.731	86,149	1.7148	-0.87%
2021-10-19	0	2.300	2.280	2.300	2.250	2.310	222,000	507,430	2.2857	1.709	1.694	1.709	1.672	1.716	298,829	1.6981	0.00%
2021-10-18	0	2.300	2.280	2.300	2.280	2.300	394,000	902,640	2.2910	1.709	1.694	1.709	1.694	1.709	530,354	1.7020	0.44%
2021-10-15	0	2.290	2.280	2.290	2.270	2.300	323,000	739,650	2.2899	1.701	1.694	1.701	1.686	1.709	434,783	1.7012	0.00%
2021-10-12	0	2.290	2.270	2.290	2.290	2.290	102,000	233,580	2.2900	1.701	1.686	1.701	1.701	1.701	137,300	1.7012	0.00%
2021-10-11	0	2.290	2.280	2.290	2.270	2.300	47,000	107,500	2.2872	1.701	1.694	1.701	1.686	1.709	63,266	1.6992	0.00%
2021-10-08	0	2.290	2.280	2.290	2.290	2.300	55,000	126,140	2.2935	1.701	1.694	1.701	1.701	1.709	74,034	1.7038	0.44%
2021-10-07	0	2.280	2.270	2.290	2.280	2.300	118,000	270,200	2.2898	1.694	1.686	1.701	1.694	1.709	158,837	1.7011	-0.44%
2021-10-06	0	2.290	2.270	2.290	2.280	2.290	148,000	338,620	2.2880	1.701	1.686	1.701	1.694	1.701	199,219	1.6997	0.00%
2021-10-05	0	2.290	2.260	2.290	2.260	2.290	19,000	43,420	2.2853	1.701	1.679	1.701	1.679	1.701	25,575	1.6977	1.33%
2021-10-04	0	2.260	2.250	2.290	2.260	2.300	577,000	1,321,350	2.2900	1.679	1.672	1.701	1.679	1.709	776,686	1.7013	-0.88%
2021-09-30	0	2.280	2.260	2.290	2.260	2.290	68,000	155,210	2.2825	1.694	1.679	1.701	1.679	1.701	91,533	1.6957	0.00%
2021-09-29	0	2.280	2.260	2.280	2.260	2.290	34,000	77,660	2.2841	1.694	1.679	1.694	1.679	1.701	45,767	1.6969	0.00%
2021-09-28	0	2.280	2.270	2.290	2.280	2.290	117,000	267,320	2.2848	1.694	1.686	1.701	1.694	1.701	157,491	1.6974	-0.44%
2021-09-27	0	2.290	2.280	2.290	2.240	2.300	322,000	736,240	2.2865	1.701	1.694	1.701	1.664	1.709	433,436	1.6986	1.78%
2021-09-24	0	2.250	2.240	2.280	2.240	2.300	144,000	325,490	2.2603	1.672	1.664	1.694	1.664	1.709	193,835	1.6792	0.45%
2021-09-23	0	2.240	2.240	2.270	2.230	2.300	181,000	411,620	2.2741	1.664	1.664	1.686	1.657	1.709	243,640	1.6895	0.90%
2021-09-21	0	2.220	2.220	2.250	2.200	2.260	100,000	223,630	2.2363	1.649	1.649	1.672	1.634	1.679	134,608	1.6613	0.91%
2021-09-20	0	2.200	2.200	2.250	2.200	2.240	297,000	657,310	2.2132	1.634	1.634	1.672	1.634	1.664	399,785	1.6442	-1.79%
2021-09-17	0	2.240	2.220	2.240	2.210	2.250	80,000	177,470	2.2184	1.664	1.649	1.664	1.642	1.672	107,686	1.6480	0.90%
2021-09-16	0	2.220	2.210	2.230	2.210	2.250	120,000	267,580	2.2298	1.649	1.642	1.657	1.642	1.672	161,529	1.6565	-0.89%
2021-09-15	0	2.240	2.230	2.270	2.220	2.300	216,000	486,480	2.2522	1.664	1.657	1.686	1.649	1.709	290,752	1.6732	-1.75%
2021-09-14	0	2.280	2.280	2.300	2.280	2.300	130,000	297,990	2.2922	1.694	1.694	1.709	1.694	1.709	174,990	1.7029	-0.87%
2021-09-13	0	2.300	2.270	2.300	2.270	2.300	232,000	531,410	2.2906	1.709	1.686	1.709	1.686	1.709	312,290	1.7017	0.44%
2021-09-10	0	2.290	2.270	2.290	2.240	2.300	393,000	900,950	2.2925	1.701	1.686	1.701	1.664	1.709	529,008	1.7031	2.23%
2021-09-09	0	2.240	2.240	2.270	2.210	2.260	509,000	1,139,840	2.2394	1.664	1.664	1.686	1.642	1.679	685,153	1.6636	0.90%
2021-09-08	0	2.220	2.220	2.250	2.200	2.250	557,000	1,236,380	2.2197	1.649	1.649	1.672	1.634	1.672	749,764	1.6490	1.37%
2021-09-07	0	2.190	2.190	2.210	2.190	2.210	114,000	251,160	2.2032	1.627	1.627	1.642	1.627	1.642	153,453	1.6367	-0.45%
2021-09-06	0	2.200	2.190	2.200	2.190	2.220	372,000	819,080	2.2018	1.634	1.627	1.634	1.627	1.649	500,740	1.6357	-0.45%
2021-09-03	0	2.210	2.220	2.230	2.190	2.220	163,000	360,920	2.2142	1.642	1.649	1.657	1.627	1.649	219,410	1.6450	0.45%
2021-09-02	0	2.200	2.190	2.210	2.190	2.220	187,000	411,310	2.1995	1.634	1.627	1.642	1.627	1.649	251,716	1.6340	0.00%
2021-09-01	0	2.200	2.190	2.210	2.180	2.230	165,000	363,240	2.2015	1.634	1.627	1.642	1.620	1.657	222,103	1.6355	0.00%
2021-08-31	0	2.200	2.190	2.200	2.190	2.210	109,000	239,790	2.1999	1.634	1.627	1.634	1.627	1.642	146,722	1.6343	0.00%
2021-08-30	0	2.200	2.200	2.210	2.200	2.210	101,000	222,620	2.2042	1.634	1.634	1.642	1.634	1.642	135,954	1.6375	-0.45%
2021-08-27	0	2.210	2.200	2.220	2.190	2.220	684,000	1,508,550	2.2055	1.642	1.634	1.649	1.627	1.649	920,716	1.6385	-0.45%
2021-08-26	0	2.220	2.220	2.230	2.200	2.240	436,000	966,930	2.2177	1.649	1.649	1.657	1.634	1.664	586,889	1.6476	0.45%
2021-08-25	0	2.210	2.210	2.250	2.200	2.270	419,000	928,050	2.2149	1.642	1.642	1.672	1.634	1.686	564,006	1.6455	-0.90%
2021-08-24	0	2.230	2.200	2.230	2.190	2.230	151,000	333,680	2.2098	1.657	1.634	1.657	1.627	1.657	203,257	1.6417	1.83%
2021-08-23	0	2.190	2.190	2.230	2.190	2.230	114,000	252,900	2.2184	1.627	1.627	1.657	1.627	1.657	153,453	1.6481	-0.45%
2021-08-20	0	2.200	2.190	2.250	2.180	2.270	159,000	351,440	2.2103	1.634	1.627	1.672	1.620	1.686	214,026	1.6420	-1.79%
2021-08-19	0	2.240	2.210	2.240	2.240	2.300	74,000	167,730	2.2666	1.664	1.642	1.664	1.664	1.709	99,610	1.6839	0.00%
2021-08-18	0	2.240	2.180	2.240	2.160	2.240	36,000	79,480	2.2078	1.664	1.620	1.664	1.605	1.664	48,459	1.6402	0.00%
2021-08-17	0	2.240	2.220	2.270	2.220	2.330	434,000	971,820	2.2392	1.664	1.649	1.686	1.649	1.731	584,197	1.6635	1.36%
2021-08-16	0	2.210	2.160	2.210	2.160	2.210	59,000	129,090	2.1880	1.642	1.605	1.642	1.605	1.642	79,418	1.6254	2.79%
2021-08-13	0	2.150	2.140	2.150	2.130	2.150	223,000	477,670	2.1420	1.597	1.590	1.597	1.582	1.597	300,175	1.5913	0.94%
2021-08-12	0	2.130	2.130	2.150	2.130	2.160	311,000	666,740	2.1439	1.582	1.582	1.597	1.582	1.605	418,630	1.5927	-0.93%
2021-08-11	0	2.150	2.140	2.150	2.130	2.150	227,000	486,780	2.1444	1.597	1.590	1.597	1.582	1.597	305,559	1.5931	0.47%
2021-08-10	0	2.140	2.130	2.150	2.130	2.150	360,000	770,900	2.1414	1.590	1.582	1.597	1.582	1.597	484,587	1.5908	0.00%
2021-08-09	0	2.140	2.140	2.150	2.130	2.160	150,000	321,220	2.1415	1.590	1.590	1.597	1.582	1.605	201,911	1.5909	-0.47%
2021-08-06	0	2.150	2.140	2.150	2.130	2.160	506,000	1,089,420	2.1530	1.597	1.590	1.597	1.582	1.605	681,114	1.5995	0.00%
2021-08-05	0	2.150	2.140	2.150	2.140	2.150	367,000	789,030	2.1499	1.597	1.590	1.597	1.590	1.597	494,010	1.5972	0.47%
2021-08-04	0	2.140	2.140	2.150	2.140	2.160	192,000	412,560	2.1488	1.590	1.590	1.597	1.590	1.605	258,447	1.5963	-0.47%
2021-08-03	0	2.150	2.140	2.150	2.140	2.150	161,000	346,140	2.1499	1.597	1.590	1.597	1.590	1.597	216,718	1.5972	0.00%
2021-08-02	0	2.150	2.130	2.150	2.140	2.150	225,000	483,220	2.1476	1.597	1.582	1.597	1.590	1.597	302,867	1.5955	0.00%
2021-07-30	0	2.150	2.130	2.160	2.140	2.150	163,000	350,420	2.1498	1.597	1.582	1.605	1.590	1.597	219,410	1.5971	0.00%
2021-07-29	0	2.150	2.140	2.150	2.150	2.160	252,000	543,610	2.1572	1.597	1.590	1.597	1.597	1.605	339,211	1.6026	0.00%
2021-07-28	0	2.150	2.130	2.160	2.120	2.160	3,243,000	6,959,120	2.1459	1.597	1.582	1.605	1.575	1.605	4,365,324	1.5942	-0.46%
2021-07-27	0	2.160	2.130	2.160	2.130	2.190	483,000	1,049,290	2.1724	1.605	1.582	1.605	1.582	1.627	650,155	1.6139	-0.92%
2021-07-26	0	2.180	2.170	2.180	2.140	2.190	986,000	2,154,860	2.1855	1.620	1.612	1.620	1.590	1.627	1,327,231	1.6236	0.00%
2021-07-23	0	2.180	2.180	2.190	2.170	2.200	629,000	1,378,630	2.1918	1.620	1.620	1.627	1.612	1.634	846,682	1.6283	0.46%
2021-07-22	0	2.170	2.170	2.190	2.160	2.200	475,000	1,036,230	2.1815	1.612	1.612	1.627	1.605	1.634	639,386	1.6207	-1.36%
2021-07-21	0	2.200	2.180	2.200	2.130	2.210	1,882,000	4,107,250	2.1824	1.634	1.620	1.634	1.582	1.642	2,533,315	1.6213	1.85%
2021-07-20	0	2.160	2.140	2.160	2.120	2.170	1,786,000	3,842,630	2.1515	1.605	1.590	1.605	1.575	1.612	2,404,091	1.5984	3.35%
2021-07-19	0	2.090	2.090	2.100	2.060	2.100	226,000	472,100	2.0889	1.553	1.553	1.560	1.530	1.560	304,213	1.5519	-1.42%
2021-07-16	0	2.120	2.080	2.120	2.090	2.120	247,000	518,370	2.0987	1.575	1.545	1.575	1.553	1.575	332,481	1.5591	0.47%
2021-07-15	0	2.110	2.090	2.110	2.090	2.110	198,000	417,330	2.1077	1.568	1.553	1.568	1.553	1.568	266,523	1.5658	0.00%
2021-07-14	0	2.110	2.050	2.110	2.070	2.110	181,000	378,220	2.0896	1.568	1.523	1.568	1.538	1.568	243,640	1.5524	0.96%
2021-07-13	0	2.090	2.090	2.100	2.080	2.100	41,000	85,580	2.0873	1.553	1.553	1.560	1.545	1.560	55,189	1.5507	0.00%
2021-07-12	0	2.090	2.080	2.090	2.090	2.110	301,000	631,050	2.0965	1.553	1.545	1.553	1.553	1.568	405,169	1.5575	-0.95%
2021-07-09	0	2.110	2.110	2.120	2.090	2.130	87,000	182,950	2.1029	1.568	1.568	1.575	1.553	1.582	117,109	1.5622	0.96%
2021-07-08	0	2.090	2.090	2.120	2.070	2.130	220,000	466,450	2.1202	1.553	1.553	1.575	1.538	1.582	296,137	1.5751	-1.42%
2021-07-07	0	2.120	2.110	2.120	2.090	2.120	49,000	103,470	2.1116	1.575	1.568	1.575	1.553	1.575	65,958	1.5687	0.00%
2021-07-06	0	2.120	2.090	2.120	2.130	2.130	19,000	40,470	2.1300	1.575	1.553	1.575	1.582	1.582	25,575	1.5824	-0.47%
2021-07-05	0	2.130	2.100	2.130	2.110	2.130	173,000	367,100	2.1220	1.582	1.560	1.582	1.568	1.582	232,871	1.5764	0.47%
2021-07-02	0	2.120	2.110	2.120	2.110	2.180	137,000	292,590	2.1357	1.575	1.568	1.575	1.568	1.620	184,412	1.5866	-0.93%
2021-06-30	0	2.140	2.140	2.180	2.100	2.140	127,000	269,170	2.1194	1.590	1.590	1.620	1.560	1.590	170,952	1.5745	0.94%
2021-06-29	0	2.120	2.110	2.120	2.110	2.130	34,000	72,100	2.1206	1.575	1.568	1.575	1.568	1.582	45,767	1.5754	-0.47%
2021-06-28	0	2.130	2.110	2.140	2.100	2.190	252,000	535,410	2.1246	1.582	1.568	1.590	1.560	1.627	339,211	1.5784	2.74%
2021-06-25	0	2.290	2.280	2.320	2.280	2.310	858,000	1,968,580	2.2944	1.540	1.534	1.560	1.534	1.554	1,275,655	1.5432	0.44%
2021-06-24	0	2.280	2.280	2.300	2.280	2.300	312,000	714,480	2.2900	1.534	1.534	1.547	1.534	1.547	463,874	1.5402	-0.44%
2021-06-23	0	2.290	2.280	2.300	2.290	2.300	820,000	1,877,880	2.2901	1.540	1.534	1.547	1.540	1.547	1,219,157	1.5403	0.44%
2021-06-22	0	2.280	2.280	2.300	2.280	2.300	744,000	1,703,520	2.2897	1.534	1.534	1.547	1.534	1.547	1,106,162	1.5400	-0.44%
2021-06-21	0	2.290	2.280	2.300	2.280	2.310	762,000	1,747,380	2.2931	1.540	1.534	1.547	1.534	1.554	1,132,924	1.5424	0.00%
2021-06-18	0	2.290	2.290	2.300	2.280	2.310	583,000	1,338,290	2.2955	1.540	1.540	1.547	1.534	1.554	866,791	1.5440	0.44%
2021-06-17	0	2.280	2.280	2.300	2.280	2.290	194,000	444,110	2.2892	1.534	1.534	1.547	1.534	1.540	288,435	1.5397	0.00%
2021-06-16	0	2.280	2.280	2.290	2.280	2.310	455,000	1,041,520	2.2891	1.534	1.534	1.540	1.534	1.554	676,483	1.5396	0.00%
2021-06-15	0	2.280	2.280	2.300	2.270	2.300	180,000	411,190	2.2844	1.534	1.534	1.547	1.527	1.547	267,620	1.5365	-0.44%
2021-06-11	0	2.290	2.290	2.300	2.290	2.310	508,000	1,168,380	2.3000	1.540	1.540	1.547	1.540	1.554	755,283	1.5469	0.00%
2021-06-10	0	2.290	2.280	2.300	2.280	2.290	517,000	1,183,680	2.2895	1.540	1.534	1.547	1.534	1.540	768,664	1.5399	0.44%
2021-06-09	0	2.280	2.270	2.280	2.280	2.290	128,000	292,290	2.2835	1.534	1.527	1.534	1.534	1.540	190,307	1.5359	0.00%
2021-06-08	0	2.280	2.280	2.290	2.280	2.290	80,000	182,710	2.2839	1.534	1.534	1.540	1.534	1.540	118,942	1.5361	0.00%
2021-06-07	0	2.280	2.280	2.300	2.280	2.290	224,000	512,460	2.2878	1.534	1.534	1.547	1.534	1.540	333,038	1.5387	0.44%
2021-06-04	0	2.270	2.270	2.290	2.270	2.300	41,000	93,790	2.2876	1.527	1.527	1.540	1.527	1.547	60,958	1.5386	0.00%
2021-06-03	0	2.270	2.270	2.290	2.260	2.310	162,000	370,450	2.2867	1.527	1.527	1.540	1.520	1.554	240,858	1.5380	-0.87%
2021-06-02	0	2.290	2.280	2.310	2.280	2.310	167,000	382,690	2.2916	1.540	1.534	1.554	1.534	1.554	248,292	1.5413	0.00%
2021-06-01	0	2.290	2.280	2.290	2.270	2.320	485,000	1,114,810	2.2986	1.540	1.534	1.540	1.527	1.560	721,087	1.5460	-0.87%
2021-05-31	0	2.310	2.310	2.320	2.300	2.330	121,000	280,610	2.3191	1.554	1.554	1.560	1.547	1.567	179,900	1.5598	0.00%
2021-05-28	0	2.310	2.310	2.320	2.310	2.370	343,000	797,850	2.3261	1.554	1.554	1.560	1.554	1.594	509,964	1.5645	0.00%
2021-05-27	0	2.310	2.300	2.310	2.300	2.310	275,000	633,410	2.3033	1.554	1.547	1.554	1.547	1.554	408,864	1.5492	0.00%
2021-05-26	0	2.310	2.290	2.310	2.290	2.320	428,000	981,920	2.2942	1.554	1.540	1.554	1.540	1.560	636,341	1.5431	0.87%
2021-05-25	0	2.290	2.270	2.290	2.280	2.290	540,000	1,234,530	2.2862	1.540	1.527	1.540	1.534	1.540	802,860	1.5377	0.44%
2021-05-24	0	2.280	2.280	2.300	2.280	2.310	70,000	161,050	2.3007	1.534	1.534	1.547	1.534	1.554	104,074	1.5475	-1.30%
2021-05-21	0	2.310	2.300	2.310	2.290	2.330	302,000	695,930	2.3044	1.554	1.547	1.554	1.540	1.567	449,007	1.5499	-0.43%
2021-05-20	0	2.320	2.300	2.320	2.310	2.380	49,000	114,090	2.3284	1.560	1.547	1.560	1.554	1.601	72,852	1.5661	0.43%
2021-05-18	0	2.310	2.310	2.330	2.310	2.340	185,000	429,820	2.3234	1.554	1.554	1.567	1.554	1.574	275,054	1.5627	-0.86%
2021-05-17	0	2.330	2.320	2.360	2.320	2.340	406,000	944,170	2.3255	1.567	1.560	1.587	1.560	1.574	603,631	1.5641	1.30%
2021-05-14	0	2.300	2.300	2.340	2.270	2.390	1,711,000	3,943,870	2.3050	1.547	1.547	1.574	1.527	1.608	2,543,875	1.5503	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	1.547	-	-	-	-	0	-	0.00%
2021-05-12	0	2.300	2.300	2.320	2.290	2.350	1,168,000	2,721,430	2.3300	1.547	1.547	1.560	1.540	1.581	1,736,555	1.5671	1.32%
2021-05-11	0	2.270	2.270	2.280	2.270	2.300	339,000	774,080	2.2834	1.527	1.527	1.534	1.527	1.547	504,017	1.5358	0.00%
2021-05-10	0	2.270	2.270	2.280	2.270	2.350	1,348,000	3,080,370	2.2851	1.527	1.527	1.534	1.527	1.581	2,004,175	1.5370	0.00%
2021-05-07	0	2.270	2.260	2.280	2.270	2.290	2,925,000	6,668,380	2.2798	1.527	1.520	1.534	1.527	1.540	4,348,822	1.5334	0.00%
2021-05-06	0	2.270	2.260	2.270	2.230	2.300	2,144,000	4,851,810	2.2630	1.527	1.520	1.527	1.500	1.547	3,187,650	1.5221	0.44%
2021-05-05	0	2.260	2.240	2.280	2.240	2.260	205,000	462,720	2.2572	1.520	1.507	1.534	1.507	1.520	304,789	1.5182	0.00%
2021-05-04	0	2.260	2.240	2.280	2.230	2.320	1,248,000	2,829,620	2.2673	1.520	1.507	1.534	1.500	1.560	1,855,498	1.5250	-3.00%
2021-05-03	0	2.330	2.320	2.380	2.330	2.330	2,000	4,660	2.3300	1.567	1.560	1.601	1.567	1.567	2,974	1.5671	0.00%
2021-04-30	0	2.330	2.270	2.340	2.270	2.340	190,000	434,590	2.2873	1.567	1.527	1.574	1.527	1.574	282,488	1.5384	0.87%
2021-04-29	0	2.310	2.310	2.320	2.310	2.330	38,000	88,300	2.3237	1.554	1.554	1.560	1.554	1.567	56,498	1.5629	-0.43%
2021-04-28	0	2.320	2.280	2.320	2.300	2.320	355,000	817,470	2.3027	1.560	1.534	1.560	1.547	1.560	527,806	1.5488	0.87%
2021-04-27	0	2.300	2.290	2.380	2.290	2.320	301,000	694,020	2.3057	1.547	1.540	1.601	1.540	1.560	447,520	1.5508	0.00%
2021-04-26	0	2.300	2.290	2.330	2.300	2.320	418,000	964,990	2.3086	1.547	1.540	1.567	1.547	1.560	621,473	1.5527	-0.86%
2021-04-23	0	2.320	2.320	2.350	2.320	2.350	381,000	891,880	2.3409	1.560	1.560	1.581	1.560	1.581	566,462	1.5745	-0.85%
2021-04-22	0	2.340	2.340	2.350	2.320	2.380	161,000	377,600	2.3453	1.574	1.574	1.581	1.560	1.601	239,371	1.5775	-0.85%
2021-04-21	0	2.360	2.350	2.360	2.320	2.400	761,000	1,782,910	2.3429	1.587	1.581	1.587	1.560	1.614	1,131,437	1.5758	-1.67%
2021-04-20	0	2.400	2.390	2.400	2.390	2.400	233,000	559,170	2.3999	1.614	1.608	1.614	1.608	1.614	346,419	1.6141	0.00%
2021-04-19	0	2.400	2.390	2.400	2.370	2.400	293,000	703,010	2.3994	1.614	1.608	1.614	1.594	1.614	435,626	1.6138	0.00%
2021-04-16	0	2.400	2.390	2.400	2.400	2.400	305,000	732,000	2.4000	1.614	1.608	1.614	1.614	1.614	453,467	1.6142	0.00%
2021-04-15	0	2.400	2.390	2.400	2.380	2.400	159,000	380,210	2.3913	1.614	1.608	1.614	1.601	1.614	236,398	1.6084	0.00%
2021-04-14	0	2.400	2.390	2.400	2.390	2.410	969,000	2,325,640	2.4000	1.614	1.608	1.614	1.608	1.621	1,440,687	1.6143	0.00%
2021-04-13	0	2.400	2.390	2.400	2.380	2.410	189,000	452,800	2.3958	1.614	1.608	1.614	1.601	1.621	281,001	1.6114	0.00%
2021-04-12	0	2.400	2.390	2.400	2.370	2.450	219,000	524,710	2.3959	1.614	1.608	1.614	1.594	1.648	325,604	1.6115	0.42%
2021-04-09	0	2.390	2.380	2.390	2.360	2.400	1,161,000	2,773,500	2.3889	1.608	1.601	1.608	1.587	1.614	1,726,148	1.6068	1.27%
2021-04-08	0	2.360	2.360	2.380	2.340	2.380	71,000	168,790	2.3773	1.587	1.587	1.601	1.574	1.601	105,561	1.5990	-0.84%
2021-04-07	0	2.380	2.380	2.390	2.320	2.440	930,000	2,207,330	2.3735	1.601	1.601	1.608	1.560	1.641	1,382,703	1.5964	1.28%
2021-04-01	0	2.350	2.340	2.350	2.320	2.470	2,261,000	5,437,710	2.4050	1.581	1.574	1.581	1.560	1.661	3,361,603	1.6176	-3.29%
2021-03-31	0	2.430	2.380	2.430	2.350	2.440	377,000	909,780	2.4132	1.634	1.601	1.634	1.581	1.641	560,515	1.6231	1.25%
2021-03-30	0	2.400	2.400	2.420	2.370	2.500	517,000	1,268,570	2.4537	1.614	1.614	1.628	1.594	1.681	768,664	1.6504	-2.44%
2021-03-29	0	2.460	2.410	2.460	2.220	2.470	748,000	1,793,880	2.3982	1.655	1.621	1.655	1.493	1.661	1,112,109	1.6130	15.49%
2021-03-26	0	2.130	2.110	2.130	2.130	2.200	629,000	1,350,910	2.1477	1.433	1.419	1.433	1.433	1.480	935,183	1.4445	-1.84%
2021-03-25	0	2.170	2.140	2.170	2.170	2.170	1,000	2,170	2.1700	1.460	1.439	1.460	1.460	1.460	1,487	1.4595	0.00%
2021-03-24	0	2.170	2.130	2.170	2.140	2.220	57,000	125,860	2.2081	1.460	1.433	1.460	1.439	1.493	84,746	1.4851	0.46%
2021-03-23	0	2.160	2.130	2.160	2.130	2.200	147,000	315,990	2.1496	1.453	1.433	1.453	1.433	1.480	218,556	1.4458	-1.37%
2021-03-22	0	2.190	2.190	2.210	2.170	2.210	87,000	189,950	2.1833	1.473	1.473	1.486	1.460	1.486	129,350	1.4685	0.92%
2021-03-19	0	2.170	2.100	2.200	2.170	2.210	236,000	515,720	2.1853	1.460	1.412	1.480	1.460	1.486	350,879	1.4698	-0.46%
2021-03-18	0	2.180	2.180	2.210	2.180	2.210	234,000	513,870	2.1960	1.466	1.466	1.486	1.466	1.486	347,906	1.4770	-1.36%
2021-03-17	0	2.210	2.200	2.230	2.150	2.250	302,000	664,150	2.1992	1.486	1.480	1.500	1.446	1.513	449,007	1.4792	5.24%
2021-03-16	0	2.100	2.100	2.150	2.060	2.150	123,000	261,940	2.1296	1.412	1.412	1.446	1.386	1.446	182,874	1.4324	-1.41%
2021-03-15	0	2.130	2.060	2.150	2.140	2.150	65,000	139,300	2.1431	1.433	1.386	1.446	1.439	1.446	96,640	1.4414	1.43%
2021-03-12	0	2.100	2.100	2.140	2.100	2.100	120,000	252,000	2.1000	1.412	1.412	1.439	1.412	1.412	178,413	1.4125	2.44%
2021-03-11	0	2.050	2.050	2.090	2.050	2.180	92,000	189,220	2.0567	1.379	1.379	1.406	1.379	1.466	136,783	1.3834	-0.49%
2021-03-10	0	2.060	2.030	2.100	2.060	2.060	100,000	206,000	2.0600	1.386	1.365	1.412	1.386	1.386	148,678	1.3855	0.00%
2021-03-09	0	2.060	2.060	2.080	2.020	2.080	129,000	262,640	2.0360	1.386	1.386	1.399	1.359	1.399	191,794	1.3694	1.48%
2021-03-08	0	2.030	2.030	2.100	2.020	2.100	153,000	310,820	2.0315	1.365	1.365	1.412	1.359	1.412	227,477	1.3664	-0.98%
2021-03-05	0	2.050	2.050	2.120	2.050	2.150	38,000	78,140	2.0563	1.379	1.379	1.426	1.379	1.446	56,498	1.3831	-4.65%
2021-03-04	0	2.150	2.050	2.150	2.050	2.150	104,000	215,120	2.0685	1.446	1.379	1.446	1.379	1.446	154,625	1.3912	0.94%
2021-03-03	0	2.130	2.100	2.130	1.980	2.130	209,000	425,380	2.0353	1.433	1.412	1.433	1.332	1.433	310,736	1.3689	1.43%
2021-03-02	0	2.100	2.070	2.100	2.070	2.100	2,000	4,170	2.0850	1.412	1.392	1.412	1.392	1.412	2,974	1.4024	-2.33%
2021-03-01	0	2.150	2.090	2.200	2.150	2.150	1,000	2,150	2.1500	1.446	1.406	1.480	1.446	1.446	1,487	1.4461	2.38%
2021-02-26	0	2.100	2.070	2.110	2.100	2.120	194,000	410,760	2.1173	1.412	1.392	1.419	1.412	1.426	288,435	1.4241	-0.94%
2021-02-25	0	2.120	2.110	2.180	2.070	2.180	113,000	240,450	2.1279	1.426	1.419	1.466	1.392	1.466	168,006	1.4312	2.91%
2021-02-24	0	2.060	2.060	2.140	2.060	2.170	115,000	240,840	2.0943	1.386	1.386	1.439	1.386	1.460	170,979	1.4086	-2.37%
2021-02-23	0	2.110	2.110	2.150	2.100	2.160	98,000	206,660	2.1088	1.419	1.419	1.446	1.412	1.453	145,704	1.4184	0.00%
2021-02-22	0	2.110	2.110	2.170	2.100	2.240	50,000	109,350	2.1870	1.419	1.419	1.460	1.412	1.507	74,339	1.4710	-2.76%
2021-02-19	0	2.170	2.090	2.170	2.010	2.240	326,000	695,440	2.1333	1.460	1.406	1.460	1.352	1.507	484,689	1.4348	0.46%
2021-02-18	0	2.160	2.160	2.190	2.160	2.200	300,000	656,800	2.1893	1.453	1.453	1.473	1.453	1.480	446,033	1.4725	-4.00%
2021-02-17	0	2.250	2.150	2.240	2.170	2.250	80,000	176,170	2.2021	1.513	1.446	1.507	1.460	1.513	118,942	1.4811	1.81%
2021-02-16	0	2.210	2.200	2.210	2.130	2.280	198,000	432,580	2.1847	1.486	1.480	1.486	1.433	1.534	294,382	1.4695	3.76%
2021-02-11	0	2.130	2.050	2.140	2.100	2.130	13,000	27,330	2.1023	1.433	1.379	1.439	1.412	1.433	19,328	1.4140	-0.93%
2021-02-10	0	2.150	2.030	2.140	2.050	2.150	140,000	289,260	2.0661	1.446	1.365	1.439	1.379	1.446	208,149	1.3897	5.91%
2021-02-09	0	2.030	2.020	2.040	2.020	2.030	100,000	202,910	2.0291	1.365	1.359	1.372	1.359	1.365	148,678	1.3648	0.00%
2021-02-08	0	2.030	2.030	2.060	2.020	2.030	104,000	210,890	2.0278	1.365	1.365	1.386	1.359	1.365	154,625	1.3639	1.00%
2021-02-05	0	2.010	2.010	2.040	1.950	2.020	28,000	56,020	2.0007	1.352	1.352	1.372	1.312	1.359	41,630	1.3457	3.08%
2021-02-04	0	1.950	1.950	1.990	1.930	1.950	41,000	79,630	1.9422	1.312	1.312	1.338	1.298	1.312	60,958	1.3063	0.00%
2021-02-03	0	1.950	1.950	2.000	1.950	1.980	42,000	82,690	1.9688	1.312	1.312	1.345	1.312	1.332	62,445	1.3242	1.04%
2021-02-02	0	1.930	1.930	1.950	1.920	1.950	108,000	209,400	1.9389	1.298	1.298	1.312	1.291	1.312	160,572	1.3041	1.58%
2021-02-01	0	1.900	1.880	1.900	1.850	1.940	244,000	462,330	1.8948	1.278	1.264	1.278	1.244	1.305	362,774	1.2744	5.56%
2021-01-29	0	1.800	1.800	1.820	-	-	0	0	-	1.211	1.211	1.224	-	-	0	-	0.00%
2021-01-28	0	1.800	1.800	1.820	1.790	1.800	23,000	41,290	1.7952	1.211	1.211	1.224	1.204	1.211	34,196	1.2075	0.00%
2021-01-27	0	1.800	1.760	1.840	1.790	1.840	111,000	200,480	1.8061	1.211	1.184	1.238	1.204	1.238	165,032	1.2148	-2.17%
2021-01-26	0	1.840	1.810	1.840	1.810	1.850	3,000	5,500	1.8333	1.238	1.217	1.238	1.217	1.244	4,460	1.2331	1.66%
2021-01-25	0	1.810	1.800	1.810	1.810	1.810	20,000	36,200	1.8100	1.217	1.211	1.217	1.217	1.217	29,736	1.2174	0.00%
2021-01-22	0	1.810	1.810	1.830	1.800	1.800	16,000	28,800	1.8000	1.217	1.217	1.231	1.211	1.211	23,788	1.2107	-1.09%
2021-01-21	0	1.830	1.820	1.830	1.810	1.840	83,000	151,940	1.8306	1.231	1.224	1.231	1.217	1.238	123,402	1.2313	1.10%
2021-01-20	0	1.810	1.800	1.810	1.800	1.830	102,000	184,170	1.8056	1.217	1.211	1.217	1.211	1.231	151,651	1.2144	0.00%
2021-01-19	0	1.810	1.780	1.810	1.780	1.830	218,000	393,700	1.8060	1.217	1.197	1.217	1.197	1.231	324,117	1.2147	0.56%
2021-01-18	0	1.800	1.780	1.820	1.770	1.800	160,000	286,560	1.7910	1.211	1.197	1.224	1.190	1.211	237,884	1.2046	1.69%
2021-01-15	0	1.770	1.780	1.800	1.770	1.770	3,000	5,310	1.7700	1.190	1.197	1.211	1.190	1.190	4,460	1.1905	-0.56%
2021-01-14	0	1.780	1.770	1.780	1.780	1.790	4,000	7,150	1.7875	1.197	1.190	1.197	1.197	1.204	5,947	1.2023	0.00%
2021-01-13	0	1.780	1.760	1.780	1.780	1.790	36,000	64,300	1.7861	1.197	1.184	1.197	1.197	1.204	53,524	1.2013	0.00%
2021-01-12	0	1.780	1.730	1.780	-	-	0	0	-	1.197	1.164	1.197	-	-	0	-	0.00%
2021-01-11	0	1.780	1.760	1.780	1.780	1.780	3,000	5,340	1.7800	1.197	1.184	1.197	1.197	1.197	4,460	1.1972	0.56%
2021-01-08	0	1.770	1.770	1.780	1.760	1.770	123,000	217,480	1.7681	1.190	1.190	1.197	1.184	1.190	182,874	1.1892	0.00%
2021-01-07	0	1.770	1.770	1.780	1.770	1.780	38,000	67,520	1.7768	1.190	1.190	1.197	1.190	1.197	56,498	1.1951	0.00%
2021-01-06	0	1.770	1.750	1.770	1.750	1.780	47,000	82,610	1.7577	1.190	1.177	1.190	1.177	1.197	69,879	1.1822	0.57%
2021-01-05	0	1.760	1.740	1.760	1.750	1.760	47,000	82,650	1.7585	1.184	1.170	1.184	1.177	1.184	69,879	1.1828	0.57%
2021-01-04	0	1.750	1.750	1.760	1.740	1.750	137,000	238,500	1.7409	1.177	1.177	1.184	1.170	1.177	203,688	1.1709	0.00%
2020-12-31	0	1.750	1.750	1.780	1.750	1.760	18,000	31,520	1.7511	1.177	1.177	1.197	1.177	1.184	26,762	1.1778	0.00%
2020-12-30	0	1.750	1.740	1.780	1.750	1.750	16,000	28,000	1.7500	1.177	1.170	1.197	1.177	1.177	23,788	1.1770	-1.13%
2020-12-29	0	1.770	1.740	1.780	1.740	1.780	86,000	151,360	1.7600	1.190	1.170	1.197	1.170	1.197	127,863	1.1838	1.14%
2020-12-28	0	1.750	1.750	1.790	1.740	1.760	23,000	40,450	1.7587	1.177	1.177	1.204	1.170	1.184	34,196	1.1829	1.16%
2020-12-24	0	1.730	1.730	1.740	1.730	1.740	72,000	124,730	1.7324	1.164	1.164	1.170	1.164	1.170	107,048	1.1652	-0.57%
2020-12-23	0	1.740	1.740	1.790	1.740	1.740	1,000	1,740	1.7400	1.170	1.170	1.204	1.170	1.170	1,487	1.1703	0.00%
2020-12-22	0	1.740	1.740	1.790	1.740	1.750	16,000	27,850	1.7406	1.170	1.170	1.204	1.170	1.177	23,788	1.1707	-0.57%
2020-12-21	0	1.750	1.740	1.790	1.750	1.750	4,000	7,000	1.7500	1.177	1.170	1.204	1.177	1.177	5,947	1.1770	0.00%
2020-12-18	0	1.750	1.740	1.750	1.750	1.760	91,000	159,300	1.7505	1.177	1.170	1.177	1.177	1.184	135,297	1.1774	-0.57%
2020-12-17	0	1.760	1.760	1.790	-	-	0	0	-	1.184	1.184	1.204	-	-	0	-	0.57%
2020-12-16	0	1.750	1.750	1.790	1.750	1.760	10,000	17,590	1.7590	1.177	1.177	1.204	1.177	1.184	14,868	1.1831	0.00%
2020-12-15	0	1.750	1.740	1.790	1.750	1.750	2,000	3,500	1.7500	1.177	1.170	1.204	1.177	1.177	2,974	1.1770	0.00%
2020-12-14	0	1.750	1.750	1.770	1.750	1.750	5,000	8,750	1.7500	1.177	1.177	1.190	1.177	1.177	7,434	1.1770	-2.23%
2020-12-11	0	1.790	1.730	1.790	1.730	1.790	35,000	60,970	1.7420	1.204	1.164	1.204	1.164	1.204	52,037	1.1717	3.47%
2020-12-10	0	1.730	1.730	1.740	1.730	1.740	27,000	46,970	1.7396	1.164	1.164	1.170	1.164	1.170	40,143	1.1701	-1.70%
2020-12-09	0	1.760	1.730	1.760	1.760	1.770	14,000	24,670	1.7621	1.184	1.164	1.184	1.184	1.190	20,815	1.1852	2.33%
2020-12-08	0	1.720	1.710	1.780	1.700	1.740	106,000	181,550	1.7127	1.157	1.150	1.197	1.143	1.170	157,598	1.1520	-1.15%
2020-12-07	0	1.740	1.740	1.780	1.740	1.770	73,000	127,790	1.7505	1.170	1.170	1.197	1.170	1.190	108,535	1.1774	-1.69%
2020-12-04	0	1.770	1.740	1.770	1.740	1.770	36,000	62,850	1.7458	1.190	1.170	1.190	1.170	1.190	53,524	1.1742	1.14%
2020-12-03	0	1.750	1.740	1.770	1.740	1.750	16,000	27,990	1.7494	1.177	1.170	1.190	1.170	1.177	23,788	1.1766	0.57%
2020-12-02	0	1.740	1.740	1.760	1.740	1.750	108,000	188,050	1.7412	1.170	1.170	1.184	1.170	1.177	160,572	1.1711	0.00%
2020-12-01	0	1.740	1.730	1.770	-	-	0	0	-	1.170	1.164	1.190	-	-	0	-	0.00%
2020-11-30	0	1.740	1.720	1.780	1.740	1.750	43,000	74,830	1.7402	1.170	1.157	1.197	1.170	1.177	63,931	1.1705	0.00%
2020-11-27	0	1.740	1.740	1.750	1.730	1.740	74,000	128,650	1.7385	1.170	1.170	1.177	1.164	1.170	110,021	1.1693	0.58%
2020-11-26	0	1.730	1.710	1.730	1.700	1.730	25,000	42,620	1.7048	1.164	1.150	1.164	1.143	1.164	37,169	1.1466	0.58%
2020-11-25	0	1.720	1.710	1.720	1.690	1.710	75,000	127,850	1.7047	1.157	1.150	1.157	1.137	1.150	111,508	1.1466	1.18%
2020-11-24	0	1.700	1.700	1.750	1.690	1.720	20,000	34,140	1.7070	1.143	1.143	1.177	1.137	1.157	29,736	1.1481	-0.58%
2020-11-23	0	1.710	1.710	1.750	1.700	1.710	11,000	18,740	1.7036	1.150	1.150	1.177	1.143	1.150	16,355	1.1459	-1.16%
2020-11-20	0	1.730	1.730	1.750	1.700	1.780	7,000	12,100	1.7286	1.164	1.164	1.177	1.143	1.197	10,407	1.1626	-2.26%
2020-11-19	0	1.770	1.700	1.770	-	-	0	0	-	1.190	1.143	1.190	-	-	0	-	0.00%
2020-11-18	0	1.770	1.750	1.770	1.760	1.770	8,000	14,150	1.7688	1.190	1.177	1.190	1.184	1.190	11,894	1.1897	2.31%
2020-11-17	0	1.730	1.730	1.750	1.720	1.750	81,000	140,880	1.7393	1.164	1.164	1.177	1.157	1.177	120,429	1.1698	1.17%
2020-11-16	0	1.710	1.700	1.750	1.700	1.720	20,000	34,310	1.7155	1.150	1.143	1.177	1.143	1.157	29,736	1.1538	1.18%
2020-11-13	0	1.690	1.690	1.720	1.690	1.700	65,000	110,070	1.6934	1.137	1.137	1.157	1.137	1.143	96,640	1.1390	0.00%
2020-11-12	0	1.690	1.680	1.700	1.680	1.700	52,000	87,970	1.6917	1.137	1.130	1.143	1.130	1.143	77,312	1.1379	-0.59%
2020-11-11	0	1.700	1.670	1.700	1.670	1.700	41,000	69,210	1.6880	1.143	1.123	1.143	1.123	1.143	60,958	1.1354	1.80%
2020-11-10	0	1.670	1.660	1.680	1.660	1.680	33,000	55,180	1.6721	1.123	1.117	1.130	1.117	1.130	49,064	1.1247	0.60%
2020-11-09	0	1.660	1.650	1.700	1.650	1.660	22,000	36,410	1.6550	1.117	1.110	1.143	1.110	1.117	32,709	1.1131	0.61%
2020-11-06	0	1.650	1.650	1.660	1.640	1.640	22,000	36,260	1.6482	1.110	1.110	1.117	1.103	1.103	32,709	1.1086	0.61%
2020-11-05	0	1.640	1.630	1.660	1.620	1.640	88,000	143,820	1.6343	1.103	1.096	1.117	1.090	1.103	130,836	1.0992	0.61%
2020-11-04	0	1.630	1.620	1.630	1.630	1.630	1,000	1,630	1.6300	1.096	1.090	1.096	1.096	1.096	1,487	1.0963	0.00%
2020-11-03	0	1.630	1.630	1.640	1.630	1.630	33,000	53,880	1.6327	1.096	1.096	1.103	1.096	1.096	49,064	1.0982	0.00%
2020-11-02	0	1.630	1.630	1.650	1.630	1.630	10,000	16,300	1.6300	1.096	1.096	1.110	1.096	1.096	14,868	1.0963	0.00%
2020-10-30	0	1.630	1.620	1.630	1.620	1.640	44,000	72,010	1.6366	1.096	1.090	1.096	1.090	1.103	65,418	1.1008	-1.21%
2020-10-29	0	1.650	1.630	1.650	1.650	1.650	2,000	3,300	1.6500	1.110	1.096	1.110	1.110	1.110	2,974	1.1098	0.00%
2020-10-28	0	1.650	1.650	1.660	1.630	1.660	56,000	91,880	1.6407	1.110	1.110	1.117	1.096	1.117	83,260	1.1035	-2.37%
2020-10-27	0	1.690	1.640	1.690	1.630	1.690	13,000	21,610	1.6623	1.137	1.103	1.137	1.096	1.137	19,328	1.1181	1.81%
2020-10-23	0	1.660	1.660	1.680	1.660	1.680	84,000	140,020	1.6669	1.117	1.117	1.130	1.117	1.130	124,889	1.1212	0.00%
2020-10-22	0	1.660	1.630	1.660	1.660	1.660	21,000	34,860	1.6600	1.117	1.096	1.117	1.117	1.117	31,222	1.1165	0.00%
2020-10-21	0	1.660	1.640	1.660	1.660	1.660	3,000	4,980	1.6600	1.117	1.103	1.117	1.117	1.117	4,460	1.1165	0.00%
2020-10-20	0	1.660	1.650	1.700	1.660	1.660	2,000	3,320	1.6600	1.117	1.110	1.143	1.117	1.117	2,974	1.1165	0.00%
2020-10-19	0	1.660	1.640	1.660	1.660	1.730	66,000	110,170	1.6692	1.117	1.103	1.117	1.117	1.164	98,127	1.1227	0.00%
2020-10-16	0	1.660	1.650	1.680	-	-	0	0	-	1.117	1.110	1.130	-	-	0	-	0.00%
2020-10-15	0	1.660	1.660	1.670	1.650	1.660	36,000	59,640	1.6567	1.117	1.117	1.123	1.110	1.117	53,524	1.1143	1.22%
2020-10-14	0	1.640	1.640	1.660	1.640	1.640	60,000	98,400	1.6400	1.103	1.103	1.117	1.103	1.103	89,207	1.1031	0.00%
2020-10-12	0	1.640	1.630	1.640	1.640	1.640	10,000	16,400	1.6400	1.103	1.096	1.103	1.103	1.103	14,868	1.1031	0.00%
2020-10-09	0	1.640	1.640	1.660	-	-	0	0	-	1.103	1.103	1.117	-	-	0	-	0.61%
2020-10-08	0	1.630	1.630	1.650	1.600	1.630	24,000	38,720	1.6133	1.096	1.096	1.110	1.076	1.096	35,683	1.0851	-1.21%
2020-10-07	0	1.650	1.660	1.720	1.640	1.640	1,000	1,640	1.6400	1.110	1.117	1.157	1.103	1.103	1,487	1.1031	0.61%
2020-10-06	0	1.640	1.640	1.670	1.630	1.640	73,000	119,320	1.6345	1.103	1.103	1.123	1.096	1.103	108,535	1.0994	0.61%
2020-10-05	0	1.630	1.630	1.640	1.630	1.640	20,000	32,630	1.6315	1.096	1.096	1.103	1.096	1.103	29,736	1.0973	0.00%
2020-09-30	0	1.630	1.620	1.630	1.630	1.640	64,000	104,400	1.6313	1.096	1.090	1.096	1.096	1.103	95,154	1.0972	-0.61%
2020-09-29	0	1.640	1.630	1.660	1.640	1.650	22,000	36,090	1.6405	1.103	1.096	1.117	1.103	1.110	32,709	1.1034	-0.61%
2020-09-28	0	1.650	1.640	1.650	1.650	1.660	34,000	56,120	1.6506	1.110	1.103	1.110	1.110	1.117	50,550	1.1102	0.00%
2020-09-25	0	1.650	1.640	1.660	-	-	0	0	-	1.110	1.103	1.117	-	-	0	-	0.00%
2020-09-24	0	1.650	1.650	1.690	1.620	1.680	14,000	22,750	1.6250	1.110	1.110	1.137	1.090	1.130	20,815	1.0930	-1.79%
2020-09-23	0	1.680	1.680	1.690	1.680	1.680	48,000	80,640	1.6800	1.130	1.130	1.137	1.130	1.130	71,365	1.1300	0.00%
2020-09-22	0	1.680	1.680	1.690	1.660	1.680	237,000	397,960	1.6792	1.130	1.130	1.137	1.117	1.130	352,366	1.1294	0.00%
2020-09-21	0	1.680	1.680	1.690	1.680	1.680	43,000	72,240	1.6800	1.130	1.130	1.137	1.130	1.130	63,931	1.1300	0.60%
2020-09-18	0	1.670	1.670	1.680	1.670	1.680	62,000	103,550	1.6702	1.123	1.123	1.130	1.123	1.130	92,180	1.1233	-0.60%
2020-09-17	0	1.680	1.670	1.680	1.680	1.680	1,000	1,680	1.6800	1.130	1.123	1.130	1.130	1.130	1,487	1.1300	-0.59%
2020-09-16	0	1.690	1.670	1.690	1.660	1.690	42,000	70,360	1.6752	1.137	1.123	1.137	1.117	1.137	62,445	1.1268	0.60%
2020-09-15	0	1.680	1.670	1.680	1.670	1.680	55,000	92,290	1.6780	1.130	1.123	1.130	1.123	1.130	81,773	1.1286	-1.75%
2020-09-14	0	1.710	1.680	1.710	1.660	1.710	207,000	345,800	1.6705	1.150	1.130	1.150	1.117	1.150	307,763	1.1236	2.40%
2020-09-11	0	1.670	1.670	1.680	1.660	1.670	163,000	272,110	1.6694	1.123	1.123	1.130	1.117	1.123	242,345	1.1228	0.00%
2020-09-10	0	1.670	1.660	1.670	1.660	1.670	87,000	145,040	1.6671	1.123	1.117	1.123	1.117	1.123	129,350	1.1213	0.60%
2020-09-09	0	1.660	1.660	1.680	1.650	1.660	77,000	127,800	1.6597	1.117	1.117	1.130	1.110	1.117	114,482	1.1163	0.00%
2020-09-08	0	1.660	1.660	1.680	1.650	1.660	224,000	371,810	1.6599	1.117	1.117	1.130	1.110	1.117	333,038	1.1164	0.61%
2020-09-07	0	1.650	1.650	1.690	1.650	1.700	149,000	248,530	1.6680	1.110	1.110	1.137	1.110	1.143	221,530	1.1219	-1.79%
2020-09-04	0	1.680	1.680	1.690	1.630	1.680	401,000	660,030	1.6460	1.130	1.130	1.137	1.096	1.130	596,198	1.1071	-0.59%
2020-09-03	0	1.690	1.690	1.730	1.690	1.710	118,000	200,790	1.7016	1.137	1.137	1.164	1.137	1.150	175,440	1.1445	-1.17%
2020-09-02	0	1.710	1.710	1.730	1.700	1.710	18,000	30,650	1.7028	1.150	1.150	1.164	1.143	1.150	26,762	1.1453	1.18%
2020-09-01	0	1.690	1.690	1.730	1.690	1.730	130,000	220,740	1.6980	1.137	1.137	1.164	1.137	1.164	193,281	1.1421	-2.31%
2020-08-31	0	1.730	1.730	1.750	1.730	1.730	1,000	1,730	1.7300	1.164	1.164	1.177	1.164	1.164	1,487	1.1636	1.17%
2020-08-28	0	1.710	1.710	1.730	1.700	1.730	24,000	41,320	1.7217	1.150	1.150	1.164	1.143	1.164	35,683	1.1580	0.59%
2020-08-27	0	1.700	1.680	1.700	1.700	1.700	9,000	15,300	1.7000	1.143	1.130	1.143	1.143	1.143	13,381	1.1434	0.00%
2020-08-26	0	1.700	1.690	1.700	1.690	1.710	15,000	25,470	1.6980	1.143	1.137	1.143	1.137	1.150	22,302	1.1421	-0.58%
2020-08-25	0	1.710	1.680	1.730	1.710	1.710	51,000	87,210	1.7100	1.150	1.130	1.164	1.150	1.150	75,826	1.1501	0.00%
2020-08-24	0	1.710	1.710	1.720	1.710	1.720	153,000	261,660	1.7102	1.150	1.150	1.157	1.150	1.157	227,477	1.1503	0.00%
2020-08-21	0	1.710	1.680	1.710	1.680	1.720	125,000	214,700	1.7176	1.150	1.130	1.150	1.130	1.157	185,847	1.1553	0.59%
2020-08-20	0	1.700	1.700	1.720	1.680	1.730	96,000	162,390	1.6916	1.143	1.143	1.157	1.130	1.164	142,731	1.1377	-1.73%
2020-08-19	0	1.730	1.720	1.790	1.720	1.750	195,000	335,810	1.7221	1.164	1.157	1.204	1.157	1.177	289,921	1.1583	0.58%
2020-08-18	0	1.720	1.700	1.720	1.700	1.720	113,000	194,120	1.7179	1.157	1.143	1.157	1.143	1.157	168,006	1.1554	0.00%
2020-08-17	0	1.720	1.720	1.750	1.720	1.730	143,000	246,470	1.7236	1.157	1.157	1.177	1.157	1.164	212,609	1.1593	1.18%
2020-08-14	0	1.700	1.700	1.710	1.660	1.700	41,000	69,400	1.6927	1.143	1.143	1.150	1.117	1.143	60,958	1.1385	0.00%
2020-08-13	0	1.700	1.690	1.700	1.690	1.730	280,000	476,370	1.7013	1.143	1.137	1.143	1.137	1.164	416,298	1.1443	-0.58%
2020-08-12	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2020-08-11	0	1.710	1.710	1.720	1.710	1.730	59,000	101,450	1.7195	1.150	1.150	1.157	1.150	1.164	87,720	1.1565	0.00%
2020-08-10	0	1.710	1.710	1.720	1.670	1.710	239,000	406,070	1.6990	1.150	1.150	1.157	1.123	1.150	355,340	1.1428	3.64%
2020-08-07	0	1.650	1.620	1.650	1.600	1.650	414,000	669,140	1.6163	1.110	1.090	1.110	1.076	1.110	615,526	1.0871	0.00%
2020-08-06	0	1.650	1.630	1.650	1.650	1.650	32,000	52,800	1.6500	1.110	1.096	1.110	1.110	1.110	47,577	1.1098	0.00%
2020-08-05	0	1.650	1.640	1.650	1.650	1.650	49,000	80,850	1.6500	1.110	1.103	1.110	1.110	1.110	72,852	1.1098	0.00%
2020-08-04	0	1.650	1.630	1.650	1.650	1.650	5,000	8,250	1.6500	1.110	1.096	1.110	1.110	1.110	7,434	1.1098	1.85%
2020-08-03	0	1.620	1.620	1.660	1.600	1.640	235,000	379,000	1.6128	1.090	1.090	1.117	1.076	1.103	349,393	1.0847	-1.22%
2020-07-31	0	1.640	1.620	1.640	1.640	1.640	5,000	8,200	1.6400	1.103	1.090	1.103	1.103	1.103	7,434	1.1031	0.00%
2020-07-30	0	1.640	1.630	1.640	1.630	1.650	74,000	121,910	1.6474	1.103	1.096	1.103	1.096	1.110	110,021	1.1081	0.00%
2020-07-29	0	1.640	1.640	1.650	1.640	1.680	165,000	271,940	1.6481	1.103	1.103	1.110	1.103	1.130	245,318	1.1085	-0.61%
2020-07-28	0	1.650	1.640	1.660	1.640	1.660	135,000	222,460	1.6479	1.110	1.103	1.117	1.103	1.117	200,715	1.1083	0.00%
2020-07-27	0	1.650	1.630	1.650	1.630	1.650	93,000	152,660	1.6415	1.110	1.096	1.110	1.096	1.110	138,270	1.1041	0.61%
2020-07-24	0	1.640	1.640	1.650	1.620	1.650	960,000	1,560,480	1.6255	1.103	1.103	1.110	1.090	1.110	1,427,306	1.0933	1.23%
2020-07-23	0	1.620	1.610	1.630	1.620	1.660	99,000	162,760	1.6440	1.090	1.083	1.096	1.090	1.117	147,191	1.1058	-1.22%
2020-07-22	0	1.640	1.640	1.660	1.640	1.650	94,000	154,860	1.6474	1.103	1.103	1.117	1.103	1.110	139,757	1.1081	0.00%
2020-07-21	0	1.640	1.640	1.650	1.640	1.650	177,000	291,450	1.6466	1.103	1.103	1.110	1.103	1.110	263,160	1.1075	0.00%
2020-07-20	0	1.640	1.640	1.650	1.640	1.660	113,000	186,390	1.6495	1.103	1.103	1.110	1.103	1.117	168,006	1.1094	0.61%
2020-07-17	0	1.630	1.630	1.650	1.630	1.640	3,000	4,900	1.6333	1.096	1.096	1.110	1.096	1.103	4,460	1.0986	0.62%
2020-07-16	0	1.620	1.620	1.630	1.610	1.640	15,000	24,300	1.6200	1.090	1.090	1.096	1.083	1.103	22,302	1.0896	-2.41%
2020-07-15	0	1.660	1.630	1.660	1.640	1.660	37,000	61,350	1.6581	1.117	1.096	1.117	1.103	1.117	55,011	1.1152	0.00%
2020-07-14	0	1.660	1.640	1.660	1.610	1.670	114,000	185,110	1.6238	1.117	1.103	1.117	1.083	1.123	169,493	1.0921	0.61%
2020-07-13	0	1.650	1.650	1.670	1.580	1.680	1,198,000	1,989,380	1.6606	1.110	1.110	1.123	1.063	1.130	1,781,159	1.1169	4.43%
2020-07-10	0	1.580	1.590	1.600	1.550	1.600	584,000	921,130	1.5773	1.063	1.069	1.076	1.043	1.076	868,278	1.0609	-1.25%
2020-07-09	0	1.600	1.600	1.610	1.590	1.610	350,000	559,420	1.5983	1.076	1.076	1.083	1.069	1.083	520,372	1.0750	-0.62%
2020-07-08	0	1.610	1.600	1.610	1.600	1.610	59,000	94,720	1.6054	1.083	1.076	1.083	1.076	1.083	87,720	1.0798	0.00%
2020-07-07	0	1.610	1.600	1.620	1.610	1.630	443,000	714,030	1.6118	1.083	1.076	1.090	1.083	1.096	658,642	1.0841	-0.62%
2020-07-06	0	1.620	1.610	1.630	1.600	1.640	667,000	1,077,480	1.6154	1.090	1.083	1.096	1.076	1.103	991,680	1.0865	1.25%
2020-07-03	0	1.600	1.600	1.640	1.590	1.610	158,000	253,810	1.6064	1.076	1.076	1.103	1.069	1.083	234,911	1.0805	-0.62%
2020-07-02	0	1.610	1.570	1.620	1.610	1.610	2,000	3,220	1.6100	1.083	1.056	1.090	1.083	1.083	2,974	1.0829	0.00%
2020-06-30	0	1.610	1.590	1.610	1.610	1.610	10,000	16,100	1.6100	1.083	1.069	1.083	1.083	1.083	14,868	1.0829	-0.62%
2020-06-29	0	1.620	1.580	1.620	1.580	1.620	65,000	104,050	1.6008	1.090	1.063	1.090	1.063	1.090	96,640	1.0767	0.00%
2020-06-26	0	1.620	1.600	1.620	1.580	1.620	509,000	811,470	1.5942	1.090	1.076	1.090	1.063	1.090	756,769	1.0723	1.25%
2020-06-24	0	1.600	1.590	1.600	1.590	1.600	305,000	486,900	1.5964	1.076	1.069	1.076	1.069	1.076	453,467	1.0737	0.63%
2020-06-23	0	1.590	1.590	1.650	1.590	1.610	650,000	1,039,640	1.5994	1.069	1.069	1.110	1.069	1.083	966,405	1.0758	0.63%
2020-06-22	0	1.580	1.580	1.590	1.580	1.590	105,000	166,130	1.5822	1.063	1.063	1.069	1.063	1.069	156,112	1.0642	-0.63%
2020-06-19	0	1.590	1.580	1.590	1.580	1.600	968,000	1,538,070	1.5889	1.069	1.063	1.069	1.063	1.076	1,439,200	1.0687	0.00%
2020-06-18	0	1.590	1.580	1.640	1.550	1.600	570,000	902,730	1.5837	1.069	1.063	1.103	1.043	1.076	847,463	1.0652	0.00%
2020-06-17	0	1.590	1.590	1.600	1.580	1.600	301,000	480,290	1.5956	1.069	1.069	1.076	1.063	1.076	447,520	1.0732	0.00%
2020-06-16	0	1.590	1.580	1.590	1.550	1.590	657,000	1,032,560	1.5716	1.069	1.063	1.069	1.043	1.069	976,812	1.0571	0.63%
2020-06-15	0	1.580	1.550	1.580	1.550	1.580	485,000	757,620	1.5621	1.063	1.043	1.063	1.043	1.063	721,087	1.0507	-0.11%
2020-06-12	0	1.760	1.740	1.760	1.710	1.780	1,389,000	2,444,780	1.7601	1.064	1.052	1.064	1.034	1.076	2,297,916	1.0639	0.00%
2020-06-11	0	1.760	1.760	1.780	1.760	1.800	798,000	1,422,290	1.7823	1.064	1.064	1.076	1.064	1.088	1,320,185	1.0773	-2.22%
2020-06-10	0	1.800	1.770	1.800	1.760	1.800	899,000	1,596,440	1.7758	1.088	1.070	1.088	1.064	1.088	1,487,276	1.0734	2.27%
2020-06-09	0	1.760	1.760	1.770	1.760	1.770	745,000	1,312,250	1.7614	1.064	1.064	1.070	1.064	1.070	1,232,503	1.0647	0.00%
2020-06-08	0	1.760	1.760	1.770	1.740	1.800	1,964,000	3,437,380	1.7502	1.064	1.064	1.070	1.052	1.088	3,249,177	1.0579	-1.12%
2020-06-05	0	1.780	1.780	1.790	1.760	1.790	478,000	850,320	1.7789	1.076	1.076	1.082	1.064	1.082	790,787	1.0753	1.14%
2020-06-04	0	1.760	1.750	1.760	1.720	1.770	309,000	539,750	1.7468	1.064	1.058	1.064	1.040	1.070	511,199	1.0559	1.15%
2020-06-03	0	1.740	1.740	1.750	1.680	1.750	695,000	1,199,840	1.7264	1.052	1.052	1.058	1.015	1.058	1,149,785	1.0435	3.57%
2020-06-02	0	1.680	1.670	1.690	1.660	1.680	77,000	128,640	1.6706	1.015	1.009	1.022	1.003	1.015	127,386	1.0098	0.60%
2020-06-01	0	1.670	1.660	1.680	1.650	1.680	105,000	174,360	1.6606	1.009	1.003	1.015	0.997	1.015	173,709	1.0038	0.60%
2020-05-29	0	1.660	1.640	1.660	1.650	1.670	50,000	82,820	1.6564	1.003	0.991	1.003	0.997	1.009	82,718	1.0012	1.22%
2020-05-28	0	1.640	1.630	1.660	1.640	1.660	58,000	95,280	1.6428	0.991	0.985	1.003	0.991	1.003	95,953	0.9930	0.00%
2020-05-27	0	1.640	1.640	1.670	-	-	0	0	-	0.991	0.991	1.009	-	-	0	-	1.23%
2020-05-26	0	1.620	1.630	1.660	1.620	1.670	174,000	285,570	1.6412	0.979	0.985	1.003	0.979	1.009	287,860	0.9920	-1.22%
2020-05-25	0	1.640	1.630	1.670	1.610	1.660	45,000	73,590	1.6353	0.991	0.985	1.009	0.973	1.003	74,447	0.9885	-1.20%
2020-05-22	0	1.660	1.660	1.690	1.660	1.680	63,000	105,150	1.6690	1.003	1.003	1.022	1.003	1.015	104,225	1.0089	-2.35%
2020-05-21	0	1.700	1.680	1.700	1.680	1.720	55,000	93,140	1.6935	1.028	1.015	1.028	1.015	1.040	90,990	1.0236	0.59%
2020-05-20	0	1.690	1.680	1.700	1.690	1.700	220,000	373,700	1.6986	1.022	1.015	1.028	1.022	1.028	363,961	1.0268	-0.59%
2020-05-19	0	1.700	1.680	1.700	1.680	1.700	239,000	402,950	1.6860	1.028	1.015	1.028	1.015	1.028	395,394	1.0191	1.19%
2020-05-18	0	1.680	1.660	1.680	1.660	1.680	128,000	213,740	1.6698	1.015	1.003	1.015	1.003	1.015	211,759	1.0094	1.20%
2020-05-15	0	1.660	1.660	1.670	1.650	1.670	86,000	142,230	1.6538	1.003	1.003	1.009	0.997	1.009	142,276	0.9997	0.00%
2020-05-14	0	1.660	1.660	1.680	1.660	1.680	1,042,000	1,744,240	1.6739	1.003	1.003	1.015	1.003	1.015	1,723,851	1.0118	0.61%
2020-05-13	0	1.650	1.660	1.680	1.650	1.670	32,000	53,170	1.6616	0.997	1.003	1.015	0.997	1.009	52,940	1.0043	-0.60%
2020-05-12	0	1.660	1.660	1.680	1.650	1.690	118,000	196,520	1.6654	1.003	1.003	1.015	0.997	1.022	195,215	1.0067	-1.78%
2020-05-11	0	1.690	1.670	1.690	1.670	1.710	163,000	275,290	1.6889	1.022	1.009	1.022	1.009	1.034	269,662	1.0209	1.20%
2020-05-08	0	1.670	1.670	1.690	1.630	1.690	288,000	479,000	1.6632	1.009	1.009	1.022	0.985	1.022	476,458	1.0053	-1.18%
2020-05-07	0	1.690	1.690	1.700	1.690	1.700	50,000	84,560	1.6912	1.022	1.022	1.028	1.022	1.028	82,718	1.0223	-1.17%
2020-05-06	0	1.710	1.700	1.710	1.710	1.710	133,000	227,430	1.7100	1.034	1.028	1.034	1.034	1.034	220,031	1.0336	0.00%
2020-05-05	0	1.710	1.690	1.720	1.670	1.720	510,000	868,490	1.7029	1.034	1.022	1.040	1.009	1.040	843,727	1.0293	2.40%
2020-05-04	0	1.670	1.660	1.670	1.650	1.680	655,000	1,085,110	1.6567	1.009	1.003	1.009	0.997	1.015	1,083,610	1.0014	-0.60%
2020-04-29	0	1.680	1.670	1.690	1.660	1.690	698,000	1,166,230	1.6708	1.015	1.009	1.022	1.003	1.022	1,154,748	1.0099	1.82%
2020-04-28	0	1.650	1.640	1.650	1.650	1.670	134,000	221,710	1.6546	0.997	0.991	0.997	0.997	1.009	221,685	1.0001	-0.60%
2020-04-27	0	1.660	1.650	1.660	1.650	1.670	143,000	237,530	1.6610	1.003	0.997	1.003	0.997	1.009	236,574	1.0040	0.61%
2020-04-24	0	1.650	1.630	1.660	1.650	1.660	38,000	62,820	1.6532	0.997	0.985	1.003	0.997	1.003	62,866	0.9993	-0.60%
2020-04-23	0	1.660	1.640	1.660	1.650	1.660	8,000	13,270	1.6588	1.003	0.991	1.003	0.997	1.003	13,235	1.0026	0.61%
2020-04-22	0	1.650	1.660	1.670	1.640	1.670	65,000	107,910	1.6602	0.997	1.003	1.009	0.991	1.009	107,534	1.0035	1.23%
2020-04-21	0	1.630	1.630	1.650	1.630	1.630	16,000	26,080	1.6300	0.985	0.985	0.997	0.985	0.985	26,470	0.9853	0.00%
2020-04-20	0	1.630	1.630	1.650	1.630	1.670	32,000	53,350	1.6672	0.985	0.985	0.997	0.985	1.009	52,940	1.0077	-1.21%
2020-04-17	0	1.650	1.650	1.670	1.640	1.670	53,000	87,920	1.6589	0.997	0.997	1.009	0.991	1.009	87,681	1.0027	1.23%
2020-04-16	0	1.630	1.610	1.620	1.620	1.640	26,000	42,280	1.6262	0.985	0.973	0.979	0.979	0.991	43,014	0.9829	-0.61%
2020-04-15	0	1.640	1.640	1.650	1.640	1.670	59,000	98,420	1.6681	0.991	0.991	0.997	0.991	1.009	97,608	1.0083	-0.61%
2020-04-14	0	1.650	1.640	1.650	1.640	1.660	155,000	256,140	1.6525	0.997	0.991	0.997	0.991	1.003	256,427	0.9989	0.00%
2020-04-09	0	1.650	1.650	1.660	-	-	0	0	-	0.997	0.997	1.003	-	-	0	-	1.85%
2020-04-08	0	1.620	1.610	1.650	1.620	1.670	65,000	107,620	1.6557	0.979	0.973	0.997	0.979	1.009	107,534	1.0008	-2.41%
2020-04-07	0	1.660	1.660	1.680	1.620	1.620	1,000	1,620	1.6200	1.003	1.003	1.015	0.979	0.979	1,654	0.9792	2.47%
2020-04-06	0	1.620	1.610	1.630	1.620	1.660	58,000	94,490	1.6291	0.979	0.973	0.985	0.979	1.003	95,953	0.9847	-1.82%
2020-04-03	0	1.650	1.610	1.670	1.650	1.650	1,000	1,650	1.6500	0.997	0.973	1.009	0.997	0.997	1,654	0.9974	1.85%
2020-04-02	0	1.620	1.610	1.630	1.610	1.630	274,000	443,210	1.6176	0.979	0.973	0.985	0.973	0.985	453,297	0.9777	-1.82%
2020-04-01	0	1.650	1.630	1.650	1.650	1.670	168,000	278,260	1.6563	0.997	0.985	0.997	0.997	1.009	277,934	1.0012	-1.20%
2020-03-31	0	1.670	1.660	1.670	1.660	1.680	169,000	282,730	1.6730	1.009	1.003	1.009	1.003	1.015	279,588	1.0112	-0.60%
2020-03-30	0	1.680	1.680	1.700	1.680	1.690	28,000	47,240	1.6871	1.015	1.015	1.028	1.015	1.022	46,322	1.0198	1.20%
2020-03-27	0	1.660	1.660	1.700	1.660	1.720	178,000	302,810	1.7012	1.003	1.003	1.028	1.003	1.040	294,477	1.0283	-1.78%
2020-03-26	0	1.690	1.690	1.700	1.690	1.700	120,000	203,500	1.6958	1.022	1.022	1.028	1.022	1.028	198,524	1.0251	2.42%
2020-03-25	0	1.650	1.650	1.680	1.600	1.680	255,000	419,370	1.6446	0.997	0.997	1.015	0.967	1.015	421,864	0.9941	12.24%
2020-03-24	0	1.470	1.470	1.610	1.450	1.470	30,000	43,800	1.4600	0.889	0.889	0.973	0.876	0.889	49,631	0.8825	2.80%
2020-03-23	0	1.430	1.430	1.460	1.400	1.460	43,000	61,490	1.4300	0.864	0.864	0.883	0.846	0.883	71,138	0.8644	-2.72%
2020-03-20	0	1.470	1.470	1.510	1.420	1.460	142,000	206,910	1.4571	0.889	0.889	0.913	0.858	0.883	234,920	0.8808	2.08%
2020-03-19	0	1.440	1.440	1.530	1.410	1.500	228,000	326,520	1.4321	0.870	0.870	0.925	0.852	0.907	377,196	0.8657	-5.88%
2020-03-18	0	1.530	1.530	1.570	1.530	1.680	1,118,000	1,840,560	1.6463	0.925	0.925	0.949	0.925	1.015	1,849,582	0.9951	0.66%
2020-03-17	0	1.520	1.510	1.520	1.520	1.520	3,000	4,560	1.5200	0.919	0.913	0.919	0.919	0.919	4,963	0.9188	-3.18%
2020-03-16	0	1.570	1.530	1.570	-	-	0	0	-	0.949	0.925	0.949	-	-	0	-	-3.09%
2020-03-13	0	1.620	1.560	1.620	1.500	1.620	34,000	53,120	1.5624	0.979	0.943	0.979	0.907	0.979	56,248	0.9444	2.53%
2020-03-12	0	1.580	1.570	1.580	1.570	1.610	143,000	226,490	1.5838	0.955	0.949	0.955	0.949	0.973	236,574	0.9574	-4.24%
2020-03-11	0	1.650	1.650	1.680	1.650	1.690	65,000	109,190	1.6798	0.997	0.997	1.015	0.997	1.022	107,534	1.0154	1.85%
2020-03-10	0	1.620	1.620	1.650	1.610	1.630	41,000	66,470	1.6212	0.979	0.979	0.997	0.973	0.985	67,829	0.9800	0.62%
2020-03-09	0	1.610	1.600	1.610	1.600	1.630	85,000	137,880	1.6221	0.973	0.967	0.973	0.967	0.985	140,621	0.9805	-2.42%
2020-03-06	0	1.650	1.650	1.660	1.650	1.740	109,000	183,330	1.6819	0.997	0.997	1.003	0.997	1.052	180,326	1.0167	-2.94%
2020-03-05	0	1.700	1.700	1.710	1.690	1.710	53,000	90,540	1.7083	1.028	1.028	1.034	1.022	1.034	87,681	1.0326	0.59%
2020-03-04	0	1.690	1.690	1.700	-	-	0	0	-	1.022	1.022	1.028	-	-	0	-	0.00%
2020-03-03	0	1.690	1.680	1.700	1.690	1.690	3,000	5,070	1.6900	1.022	1.015	1.028	1.022	1.022	4,963	1.0215	1.20%
2020-03-02	0	1.670	1.670	1.680	1.650	1.650	40,000	66,000	1.6500	1.009	1.009	1.015	0.997	0.997	66,175	0.9974	1.21%
2020-02-28	0	1.650	1.650	1.690	1.650	1.670	142,000	235,820	1.6607	0.997	0.997	1.022	0.997	1.009	234,920	1.0038	-2.94%
2020-02-27	0	1.700	1.690	1.700	1.670	1.700	63,000	106,520	1.6908	1.028	1.022	1.028	1.009	1.028	104,225	1.0220	-0.58%
2020-02-26	0	1.710	1.700	1.720	1.700	1.720	113,000	192,580	1.7042	1.034	1.028	1.040	1.028	1.040	186,943	1.0302	0.00%
2020-02-25	0	1.710	1.710	1.730	1.710	1.730	26,000	44,560	1.7138	1.034	1.034	1.046	1.034	1.046	43,014	1.0360	0.59%
2020-02-24	0	1.700	1.700	1.890	1.700	1.730	105,000	179,510	1.7096	1.028	1.028	1.142	1.028	1.046	173,709	1.0334	-1.16%
2020-02-21	0	1.720	1.720	1.880	1.720	1.740	60,000	103,560	1.7260	1.040	1.040	1.136	1.040	1.052	99,262	1.0433	-3.37%
2020-02-20	0	1.780	1.720	1.780	-	-	0	0	-	1.076	1.040	1.076	-	-	0	-	-3.78%
2020-02-19	0	1.850	1.720	1.850	1.710	1.880	169,000	290,620	1.7196	1.118	1.040	1.118	1.034	1.136	279,588	1.0395	8.19%
2020-02-18	0	1.710	1.710	1.740	1.710	1.750	94,000	162,680	1.7306	1.034	1.034	1.052	1.034	1.058	155,511	1.0461	-0.58%
2020-02-17	0	1.720	1.730	1.740	1.710	1.740	263,000	455,280	1.7311	1.040	1.046	1.052	1.034	1.052	435,099	1.0464	-3.37%
2020-02-14	0	1.780	1.760	1.780	1.780	1.780	7,000	12,460	1.7800	1.076	1.064	1.076	1.076	1.076	11,581	1.0759	1.14%
2020-02-13	0	1.760	1.760	1.780	1.760	1.780	94,000	167,300	1.7798	1.064	1.064	1.076	1.064	1.076	155,511	1.0758	-0.56%
2020-02-12	0	1.770	1.770	1.780	1.770	1.780	168,000	298,250	1.7753	1.070	1.070	1.076	1.070	1.076	277,934	1.0731	-0.56%
2020-02-11	0	1.780	1.770	1.780	1.780	1.780	168,000	299,090	1.7803	1.076	1.070	1.076	1.076	1.076	277,934	1.0761	0.00%
2020-02-10	0	1.780	1.750	1.830	1.780	1.780	50,000	88,970	1.7794	1.076	1.058	1.106	1.076	1.076	82,718	1.0756	0.00%
2020-02-07	0	1.780	1.780	1.830	1.780	1.780	61,000	108,580	1.7800	1.076	1.076	1.106	1.076	1.076	100,916	1.0759	0.00%
2020-02-06	0	1.780	1.780	1.840	1.780	1.800	39,000	69,460	1.7810	1.076	1.076	1.112	1.076	1.088	64,520	1.0766	0.00%
2020-02-05	0	1.780	1.780	1.810	1.780	1.820	53,000	95,920	1.8098	1.076	1.076	1.094	1.076	1.100	87,681	1.0940	-0.56%
2020-02-04	0	1.790	1.790	1.800	1.780	1.810	50,000	89,390	1.7878	1.082	1.082	1.088	1.076	1.094	82,718	1.0807	-1.10%
2020-02-03	0	1.810	1.760	1.810	1.830	1.830	2,000	3,660	1.8300	1.094	1.064	1.094	1.106	1.106	3,309	1.1062	-1.09%
2020-01-31	0	1.830	1.770	1.830	1.830	1.830	6,000	10,980	1.8300	1.106	1.070	1.106	1.106	1.106	9,926	1.1062	4.57%
2020-01-30	0	1.750	1.750	1.810	1.750	1.780	46,000	81,280	1.7670	1.058	1.058	1.094	1.058	1.076	76,101	1.0681	-1.13%
2020-01-29	0	1.770	1.750	1.790	1.770	1.800	185,000	332,400	1.7968	1.070	1.058	1.082	1.070	1.088	306,058	1.0861	-1.12%
2020-01-24	0	1.790	1.790	1.870	1.780	1.780	2,000	3,560	1.7800	1.082	1.082	1.130	1.076	1.076	3,309	1.0759	0.56%
2020-01-23	0	1.780	1.790	1.830	1.780	1.780	39,000	69,420	1.7800	1.076	1.082	1.106	1.076	1.076	64,520	1.0759	-1.66%
2020-01-22	0	1.810	1.800	1.830	1.780	1.810	43,000	77,180	1.7949	1.094	1.088	1.106	1.076	1.094	71,138	1.0849	1.69%
2020-01-21	0	1.780	1.780	1.840	1.780	1.840	40,000	72,440	1.8110	1.076	1.076	1.112	1.076	1.112	66,175	1.0947	-3.26%
2020-01-20	0	1.840	1.840	1.870	-	-	0	0	-	1.112	1.112	1.130	-	-	0	-	0.00%
2020-01-17	0	1.840	1.840	1.870	1.810	1.840	2,000	3,650	1.8250	1.112	1.112	1.130	1.094	1.112	3,309	1.1031	-0.54%
2020-01-16	0	1.850	1.830	1.880	-	-	0	0	-	1.118	1.106	1.136	-	-	0	-	0.00%
2020-01-15	0	1.850	1.820	1.850	1.850	1.850	1,000	1,850	1.8500	1.118	1.100	1.118	1.118	1.118	1,654	1.1183	1.65%
2020-01-14	0	1.820	1.820	1.850	1.820	1.820	6,000	10,920	1.8200	1.100	1.100	1.118	1.100	1.100	9,926	1.1001	-1.62%
2020-01-13	0	1.850	1.840	1.880	-	-	1,000	1,840	1.8400	1.118	1.112	1.136	-	-	1,654	1.1122	0.00%
2020-01-10	0	1.850	1.790	1.850	1.860	1.860	20,000	37,200	1.8600	1.118	1.082	1.118	1.124	1.124	33,087	1.1243	0.54%
2020-01-09	0	1.840	1.800	1.840	-	-	0	0	-	1.112	1.088	1.112	-	-	0	-	0.00%
2020-01-08	0	1.840	1.800	1.840	-	-	0	0	-	1.112	1.088	1.112	-	-	0	-	0.00%
2020-01-07	0	1.840	1.800	1.840	1.830	1.840	17,000	31,150	1.8324	1.112	1.088	1.112	1.106	1.112	28,124	1.1076	0.55%
2020-01-06	0	1.830	1.800	1.830	1.830	1.830	50,000	91,500	1.8300	1.106	1.088	1.106	1.106	1.106	82,718	1.1062	-0.54%
2020-01-03	0	1.840	1.820	1.840	1.840	1.840	30,000	55,200	1.8400	1.112	1.100	1.112	1.112	1.112	49,631	1.1122	2.22%
2020-01-02	0	1.800	1.800	1.810	1.780	1.810	86,000	154,700	1.7988	1.088	1.088	1.094	1.076	1.094	142,276	1.0873	-0.55%
2019-12-31	0	1.810	1.750	1.820	1.730	1.810	16,000	27,930	1.7456	1.094	1.058	1.100	1.046	1.094	26,470	1.0552	4.62%
2019-12-30	0	1.730	1.730	1.740	1.730	1.780	1,294,000	2,255,220	1.7428	1.046	1.046	1.052	1.046	1.076	2,140,751	1.0535	-2.26%
2019-12-27	0	1.770	1.760	1.770	1.770	1.770	225,000	398,250	1.7700	1.070	1.064	1.070	1.070	1.070	372,233	1.0699	-0.56%
2019-12-24	0	1.780	1.770	1.780	1.780	1.780	63,000	112,140	1.7800	1.076	1.070	1.076	1.076	1.076	104,225	1.0759	-0.56%
2019-12-23	0	1.790	1.780	1.790	1.790	1.800	167,000	299,040	1.7907	1.082	1.076	1.082	1.082	1.088	276,279	1.0824	-0.56%
2019-12-20	0	1.800	1.800	1.840	-	-	0	0	-	1.088	1.088	1.112	-	-	0	-	0.00%
2019-12-19	0	1.800	1.800	1.840	1.790	1.900	272,000	491,250	1.8061	1.088	1.088	1.112	1.082	1.148	449,988	1.0917	0.00%
2019-12-18	0	1.800	1.820	1.840	1.800	1.810	231,000	416,330	1.8023	1.088	1.100	1.112	1.088	1.094	382,159	1.0894	-0.55%
2019-12-17	0	1.810	1.810	1.850	1.800	1.820	289,000	522,670	1.8085	1.094	1.094	1.118	1.088	1.100	478,112	1.0932	0.56%
2019-12-16	0	1.800	1.800	1.850	1.800	1.810	508,000	917,130	1.8054	1.088	1.088	1.118	1.088	1.094	840,418	1.0913	-0.55%
2019-12-13	0	1.810	1.800	1.810	1.810	1.810	224,000	405,440	1.8100	1.094	1.088	1.094	1.094	1.094	370,578	1.0941	-0.55%
2019-12-12	0	1.820	1.810	1.820	1.800	1.830	391,000	707,430	1.8093	1.100	1.094	1.100	1.088	1.106	646,858	1.0936	-0.55%
2019-12-11	0	1.830	1.810	1.830	1.810	1.840	123,000	224,930	1.8287	1.106	1.094	1.106	1.094	1.112	203,487	1.1054	-0.54%
2019-12-10	0	1.840	1.830	1.840	1.840	1.840	9,000	16,560	1.8400	1.112	1.106	1.112	1.112	1.112	14,889	1.1122	-0.54%
2019-12-09	0	1.850	1.850	1.880	1.830	1.860	88,000	163,530	1.8583	1.118	1.118	1.136	1.106	1.124	145,584	1.1233	-0.54%
2019-12-06	0	1.860	1.850	1.920	1.810	1.860	91,000	168,610	1.8529	1.124	1.118	1.161	1.094	1.124	150,547	1.1200	0.54%
2019-12-05	0	1.850	1.850	1.860	1.850	1.850	197,000	364,450	1.8500	1.118	1.118	1.124	1.118	1.118	325,910	1.1183	0.00%
2019-12-04	0	1.850	1.830	1.850	1.850	1.850	100,000	185,000	1.8500	1.118	1.106	1.118	1.118	1.118	165,437	1.1183	-0.54%
2019-12-03	0	1.860	1.810	1.870	-	-	0	0	-	1.124	1.094	1.130	-	-	0	-	0.00%
2019-12-02	0	1.860	1.810	1.860	-	-	0	0	-	1.124	1.094	1.124	-	-	0	-	0.00%
2019-11-29	0	1.860	1.820	1.860	-	-	0	0	-	1.124	1.100	1.124	-	-	0	-	0.00%
2019-11-28	0	1.860	1.840	1.900	1.860	1.870	7,000	13,040	1.8629	1.124	1.112	1.148	1.124	1.130	11,581	1.1260	-0.53%
2019-11-27	0	1.870	1.870	1.900	1.860	1.870	51,000	95,360	1.8698	1.130	1.130	1.148	1.124	1.130	84,373	1.1302	0.00%
2019-11-26	0	1.870	1.850	1.900	-	-	0	0	-	1.130	1.118	1.148	-	-	0	-	0.00%
2019-11-25	0	1.870	1.820	1.930	1.870	1.870	1,000	1,870	1.8700	1.130	1.100	1.167	1.130	1.130	1,654	1.1303	0.00%
2019-11-22	0	1.870	1.870	1.900	1.850	1.870	249,000	463,600	1.8618	1.130	1.130	1.148	1.118	1.130	411,937	1.1254	0.00%
2019-11-21	0	1.870	1.850	1.890	1.850	1.870	212,000	396,360	1.8696	1.130	1.118	1.142	1.118	1.130	350,726	1.1301	-0.53%
2019-11-20	0	1.880	1.870	1.890	1.860	1.880	15,000	28,020	1.8680	1.136	1.130	1.142	1.124	1.136	24,816	1.1291	1.08%
2019-11-19	0	1.860	1.860	1.900	1.850	1.870	26,000	48,240	1.8554	1.124	1.124	1.148	1.118	1.130	43,014	1.1215	-0.53%
2019-11-18	0	1.870	1.850	1.900	1.850	1.890	160,000	300,610	1.8788	1.130	1.118	1.148	1.118	1.142	264,699	1.1357	0.00%
2019-11-15	0	1.870	1.870	1.900	1.850	1.870	13,000	24,110	1.8546	1.130	1.130	1.148	1.118	1.130	21,507	1.1210	0.00%
2019-11-14	0	1.870	1.860	1.920	1.860	1.870	14,000	26,100	1.8643	1.130	1.124	1.161	1.124	1.130	23,161	1.1269	0.00%
2019-11-13	0	1.870	1.860	1.920	1.870	1.870	24,000	44,880	1.8700	1.130	1.124	1.161	1.130	1.130	39,705	1.1303	0.00%
2019-11-12	0	1.870	1.850	1.910	1.870	1.870	13,000	24,310	1.8700	1.130	1.118	1.155	1.130	1.130	21,507	1.1303	-0.53%
2019-11-11	0	1.880	1.850	1.880	1.880	1.880	5,000	9,400	1.8800	1.136	1.118	1.136	1.136	1.136	8,272	1.1364	0.00%
2019-11-08	0	1.880	1.880	1.910	1.860	1.880	52,000	97,040	1.8662	1.136	1.136	1.155	1.124	1.136	86,027	1.1280	0.00%
2019-11-07	0	1.880	1.880	1.890	1.880	1.890	48,000	90,460	1.8846	1.136	1.136	1.142	1.136	1.142	79,410	1.1392	-0.53%
2019-11-06	0	1.890	1.880	1.910	1.890	1.890	91,000	171,990	1.8900	1.142	1.136	1.155	1.142	1.142	150,547	1.1424	-1.56%
2019-11-05	0	1.920	1.880	1.920	1.920	1.920	2,000	3,840	1.9200	1.161	1.136	1.161	1.161	1.161	3,309	1.1606	2.13%
2019-11-04	0	1.880	1.880	1.910	1.880	1.910	40,000	75,790	1.8948	1.136	1.136	1.155	1.136	1.155	66,175	1.1453	0.53%
2019-11-01	0	1.870	1.870	1.900	1.870	1.870	53,000	99,110	1.8700	1.130	1.130	1.148	1.130	1.130	87,681	1.1303	0.00%
2019-10-31	0	1.870	1.860	1.900	1.870	1.880	121,000	226,450	1.8715	1.130	1.124	1.148	1.130	1.136	200,178	1.1312	0.00%
2019-10-30	0	1.870	1.870	1.900	1.860	1.870	181,000	336,670	1.8601	1.130	1.130	1.148	1.124	1.130	299,440	1.1243	0.54%
2019-10-29	0	1.860	1.850	1.900	1.840	1.860	253,000	468,060	1.8500	1.124	1.118	1.148	1.112	1.124	418,555	1.1183	0.00%
2019-10-28	0	1.860	1.860	1.920	1.830	1.850	152,000	280,160	1.8432	1.124	1.124	1.161	1.106	1.118	251,464	1.1141	0.00%
2019-10-25	0	1.860	1.840	1.920	-	-	0	0	-	1.124	1.112	1.161	-	-	0	-	0.00%
2019-10-24	0	1.860	1.830	1.900	-	-	0	0	-	1.124	1.106	1.148	-	-	0	-	0.00%
2019-10-23	0	1.860	1.820	1.860	1.860	1.870	44,000	82,110	1.8661	1.124	1.100	1.124	1.124	1.130	72,792	1.1280	0.54%
2019-10-22	0	1.850	1.850	1.880	-	-	0	0	-	1.118	1.118	1.136	-	-	0	-	1.09%
2019-10-21	0	1.830	1.850	1.870	1.830	1.850	108,000	199,550	1.8477	1.106	1.118	1.130	1.106	1.118	178,672	1.1169	0.55%
2019-10-18	0	1.820	1.820	1.850	1.820	1.850	231,000	421,660	1.8254	1.100	1.100	1.118	1.100	1.118	382,159	1.1034	-1.09%
2019-10-17	0	1.840	1.840	1.850	1.820	1.840	81,000	148,860	1.8378	1.112	1.112	1.118	1.100	1.112	134,004	1.1109	0.55%
2019-10-16	0	1.830	1.830	1.850	1.830	1.830	29,000	53,070	1.8300	1.106	1.106	1.118	1.106	1.106	47,977	1.1062	0.55%
2019-10-15	0	1.820	1.800	1.820	1.780	1.820	114,000	203,870	1.7883	1.100	1.088	1.100	1.076	1.100	188,598	1.0810	0.55%
2019-10-14	0	1.810	1.810	1.840	1.800	1.810	46,000	82,830	1.8007	1.094	1.094	1.112	1.088	1.094	76,101	1.0884	0.56%
2019-10-11	0	1.800	1.800	1.880	1.800	1.810	5,000	9,020	1.8040	1.088	1.088	1.136	1.088	1.094	8,272	1.0904	-1.10%
2019-10-10	0	1.820	1.820	1.900	-	-	0	0	-	1.100	1.100	1.148	-	-	0	-	1.11%
2019-10-09	0	1.800	1.800	1.890	1.780	1.790	7,000	12,510	1.7871	1.088	1.088	1.142	1.076	1.082	11,581	1.0803	0.00%
2019-10-08	0	1.800	1.790	1.880	1.790	1.810	18,000	32,440	1.8022	1.088	1.082	1.136	1.082	1.094	29,779	1.0894	1.12%
2019-10-04	0	1.780	1.780	1.820	1.780	1.780	2,000	3,530	1.7650	1.076	1.076	1.100	1.076	1.076	3,309	1.0669	-1.11%
2019-10-03	0	1.800	1.800	1.820	1.780	1.800	431,000	767,770	1.7814	1.088	1.088	1.100	1.076	1.088	713,032	1.0768	1.12%
2019-10-02	0	1.780	1.770	1.780	1.780	1.820	107,000	191,580	1.7905	1.076	1.070	1.076	1.076	1.100	177,017	1.0823	0.56%
2019-09-30	0	1.770	1.800	1.900	1.770	1.800	54,000	97,170	1.7994	1.070	1.088	1.148	1.070	1.088	89,336	1.0877	-1.67%
2019-09-27	0	1.800	1.800	1.830	1.800	1.920	33,000	61,120	1.8521	1.088	1.088	1.106	1.088	1.161	54,594	1.1195	-1.64%
2019-09-26	0	1.830	1.790	1.830	1.830	1.830	132,000	241,560	1.8300	1.106	1.082	1.106	1.106	1.106	218,376	1.1062	0.00%
2019-09-25	0	1.830	1.830	1.900	1.830	1.830	105,000	192,150	1.8300	1.106	1.106	1.148	1.106	1.106	173,709	1.1062	0.00%
2019-09-24	0	1.830	1.730	1.920	1.830	1.830	131,000	239,730	1.8300	1.106	1.046	1.161	1.106	1.106	216,722	1.1062	0.00%
2019-09-23	0	1.830	1.780	1.830	1.830	1.830	1,000	1,830	1.8300	1.106	1.076	1.106	1.106	1.106	1,654	1.1062	0.00%
2019-09-20	0	1.830	1.830	1.850	1.810	1.810	1,000	1,810	1.8100	1.106	1.106	1.118	1.094	1.094	1,654	1.0941	1.10%
2019-09-19	0	1.810	1.800	1.830	1.800	1.830	27,000	49,160	1.8207	1.094	1.088	1.106	1.088	1.106	44,668	1.1006	-1.09%
2019-09-18	0	1.830	1.830	1.840	1.830	1.830	15,000	27,450	1.8300	1.106	1.106	1.112	1.106	1.106	24,816	1.1062	0.00%
2019-09-17	0	1.830	1.810	1.840	1.810	1.830	2,000	3,640	1.8200	1.106	1.094	1.112	1.094	1.106	3,309	1.1001	-0.54%
2019-09-16	0	1.840	1.790	1.840	1.850	1.850	2,000	3,700	1.8500	1.112	1.082	1.112	1.118	1.118	3,309	1.1183	0.00%
2019-09-13	0	1.840	1.830	1.840	1.780	1.840	92,000	168,600	1.8326	1.112	1.106	1.112	1.076	1.112	152,202	1.1077	1.10%
2019-09-12	0	1.820	1.780	1.820	1.800	1.850	71,000	128,480	1.8096	1.100	1.076	1.100	1.088	1.118	117,460	1.0938	0.00%
2019-09-11	0	1.820	1.820	1.920	1.810	1.820	31,000	56,290	1.8158	1.100	1.100	1.161	1.094	1.100	51,285	1.0976	1.11%
2019-09-10	0	1.800	1.770	1.880	-	-	0	0	-	1.088	1.070	1.136	-	-	0	-	0.00%
2019-09-09	0	1.800	1.760	1.910	1.800	1.800	4,000	7,200	1.8000	1.088	1.064	1.155	1.088	1.088	6,617	1.0880	0.00%
2019-09-06	0	1.800	1.760	1.850	1.790	1.800	13,000	23,370	1.7977	1.088	1.064	1.118	1.082	1.088	21,507	1.0866	2.86%
2019-09-05	0	1.750	1.750	1.800	1.750	1.750	1,000	1,750	1.7500	1.058	1.058	1.088	1.058	1.058	1,654	1.0578	-2.78%
2019-09-04	0	1.800	1.800	1.880	1.790	1.800	7,000	12,560	1.7943	1.088	1.088	1.136	1.082	1.088	11,581	1.0846	0.00%
2019-09-03	0	1.800	1.750	1.830	1.800	1.800	10,000	18,000	1.8000	1.088	1.058	1.106	1.088	1.088	16,544	1.0880	1.12%
2019-09-02	0	1.780	1.740	1.880	-	-	0	0	-	1.076	1.052	1.136	-	-	0	-	0.00%
2019-08-30	0	1.780	1.750	1.790	1.740	1.780	216,000	381,600	1.7667	1.076	1.058	1.082	1.052	1.076	357,343	1.0679	-1.11%
2019-08-29	0	1.800	1.770	1.800	1.800	1.800	2,000	3,600	1.8000	1.088	1.070	1.088	1.088	1.088	3,309	1.0880	0.00%
2019-08-28	0	1.800	1.730	1.800	-	-	0	0	-	1.088	1.046	1.088	-	-	0	-	0.00%
2019-08-27	0	1.800	1.720	1.800	1.800	1.800	1,000	1,800	1.8000	1.088	1.040	1.088	1.088	1.088	1,654	1.0880	1.69%
2019-08-26	0	1.770	1.770	1.790	1.770	1.790	22,000	39,360	1.7891	1.070	1.070	1.082	1.070	1.082	36,396	1.0814	-2.75%
2019-08-23	0	1.820	1.770	1.860	1.820	1.850	14,000	25,870	1.8479	1.100	1.070	1.124	1.100	1.118	23,161	1.1170	2.25%
2019-08-22	0	1.780	1.750	1.880	1.760	1.780	29,000	51,480	1.7752	1.076	1.058	1.136	1.064	1.076	47,977	1.0730	2.89%
2019-08-21	0	1.730	1.730	1.780	-	-	0	0	-	1.046	1.046	1.076	-	-	0	-	0.00%
2019-08-20	0	1.730	1.700	1.790	-	-	0	0	-	1.046	1.028	1.082	-	-	0	-	0.00%
2019-08-19	0	1.730	1.740	1.800	-	-	10,000	17,400	1.7400	1.046	1.052	1.088	-	-	16,544	1.0518	1.76%
2019-08-16	0	1.700	1.700	1.750	1.670	1.670	37,000	61,790	1.6700	1.028	1.028	1.058	1.009	1.009	61,212	1.0094	0.00%
2019-08-15	0	1.700	1.700	1.820	1.690	1.700	7,000	11,880	1.6971	1.028	1.028	1.100	1.022	1.028	11,581	1.0259	0.59%
2019-08-14	0	1.690	1.690	1.750	-	-	0	0	-	1.022	1.022	1.058	-	-	0	-	0.60%
2019-08-13	0	1.680	1.670	1.720	1.680	1.690	7,000	11,780	1.6829	1.015	1.009	1.040	1.015	1.022	11,581	1.0172	-1.18%
2019-08-12	0	1.700	1.700	1.800	1.700	1.730	1,143,000	1,948,860	1.7050	1.028	1.028	1.088	1.028	1.046	1,890,942	1.0306	-0.58%
2019-08-09	0	1.710	1.700	1.750	1.710	1.760	42,000	72,820	1.7338	1.034	1.028	1.058	1.034	1.064	69,483	1.0480	-2.29%
2019-08-08	0	1.750	1.740	1.840	-	-	0	0	-	1.058	1.052	1.112	-	-	0	-	0.00%
2019-08-07	0	1.750	1.750	1.830	1.730	1.750	31,000	54,030	1.7429	1.058	1.058	1.106	1.046	1.058	51,285	1.0535	1.74%
2019-08-06	0	1.720	1.720	1.820	1.720	1.750	12,000	20,940	1.7450	1.040	1.040	1.100	1.040	1.058	19,852	1.0548	-1.71%
2019-08-05	0	1.750	1.750	1.800	1.750	1.800	21,000	37,280	1.7752	1.058	1.058	1.088	1.058	1.088	34,742	1.0731	-3.31%
2019-08-02	0	1.810	1.740	1.810	1.810	1.810	50,000	90,500	1.8100	1.094	1.052	1.094	1.094	1.094	82,718	1.0941	0.00%
2019-08-01	0	1.810	1.810	1.830	1.810	1.820	33,000	59,750	1.8106	1.094	1.094	1.106	1.094	1.100	54,594	1.0944	-1.09%
2019-07-31	0	1.830	1.820	1.830	1.820	1.830	64,000	116,980	1.8278	1.106	1.100	1.106	1.100	1.106	105,879	1.1048	-0.54%
2019-07-30	0	1.840	1.820	1.890	-	-	0	0	-	1.112	1.100	1.142	-	-	0	-	0.00%
2019-07-29	0	1.840	1.810	1.900	1.840	1.840	6,000	11,040	1.8400	1.112	1.094	1.148	1.112	1.112	9,926	1.1122	0.00%
2019-07-26	0	1.840	1.820	1.920	-	-	0	0	-	1.112	1.100	1.161	-	-	0	-	0.00%
2019-07-25	0	1.840	1.840	1.880	1.810	1.840	29,000	53,060	1.8297	1.112	1.112	1.136	1.094	1.112	47,977	1.1060	2.22%
2019-07-24	0	1.800	1.800	1.890	-	-	0	0	-	1.088	1.088	1.142	-	-	0	-	0.00%
2019-07-23	0	1.800	1.800	1.880	1.800	1.800	9,000	16,200	1.8000	1.088	1.088	1.136	1.088	1.088	14,889	1.0880	0.56%
2019-07-22	0	1.790	1.790	1.830	1.790	1.830	113,000	204,350	1.8084	1.082	1.082	1.106	1.082	1.106	186,943	1.0931	-0.56%
2019-07-19	0	1.800	1.790	1.900	1.800	1.800	18,000	32,400	1.8000	1.088	1.082	1.148	1.088	1.088	29,779	1.0880	0.00%
2019-07-18	0	1.800	1.800	1.810	1.800	1.810	100,000	180,010	1.8001	1.088	1.088	1.094	1.088	1.094	165,437	1.0881	0.00%
2019-07-17	0	1.800	1.780	1.850	1.800	1.810	23,000	41,440	1.8017	1.088	1.076	1.118	1.088	1.094	38,050	1.0891	0.00%
2019-07-16	0	1.800	1.800	1.880	-	-	0	0	-	1.088	1.088	1.136	-	-	0	-	0.00%
2019-07-15	0	1.800	1.800	1.870	1.800	1.840	69,000	124,280	1.8012	1.088	1.088	1.130	1.088	1.112	114,151	1.0887	-2.17%
2019-07-12	0	1.840	1.840	1.870	1.840	1.920	48,000	89,570	1.8660	1.112	1.112	1.130	1.112	1.161	79,410	1.1279	2.22%
2019-07-11	0	1.800	1.780	1.840	1.800	1.800	70,000	126,000	1.8000	1.088	1.076	1.112	1.088	1.088	115,806	1.0880	-2.17%
2019-07-10	0	1.840	1.780	1.840	1.850	1.850	1,000	1,850	1.8500	1.112	1.076	1.112	1.118	1.118	1,654	1.1183	3.95%
2019-07-09	0	1.770	1.750	1.850	-	-	0	0	-	1.070	1.058	1.118	-	-	0	-	0.00%
2019-07-08	0	1.770	1.750	1.830	1.770	1.780	300,000	531,030	1.7701	1.070	1.058	1.106	1.070	1.076	496,310	1.0700	-0.56%
2019-07-05	0	1.780	1.770	1.850	1.780	1.800	3,000	5,380	1.7933	1.076	1.070	1.118	1.076	1.088	4,963	1.0840	-1.11%
2019-07-04	0	1.800	1.750	1.850	1.800	1.840	8,000	14,640	1.8300	1.088	1.058	1.118	1.088	1.112	13,235	1.1062	-2.17%
2019-07-03	0	1.840	1.780	1.870	-	-	0	0	-	1.112	1.076	1.130	-	-	0	-	0.00%
2019-07-02	0	1.840	1.790	1.840	-	-	0	0	-	1.112	1.082	1.112	-	-	0	-	0.00%
2019-06-28	0	1.840	1.770	1.840	1.840	1.840	16,000	29,440	1.8400	1.112	1.070	1.112	1.112	1.112	26,470	1.1122	4.55%
2019-06-27	0	1.760	1.760	1.830	1.760	1.830	22,000	39,140	1.7791	1.064	1.064	1.106	1.064	1.106	36,396	1.0754	0.00%
2019-06-26	0	1.760	1.760	1.860	-	-	0	0	-	1.064	1.064	1.124	-	-	0	-	0.57%
2019-06-25	0	1.750	1.750	1.820	1.750	1.820	74,000	131,190	1.7728	1.058	1.058	1.100	1.058	1.100	122,423	1.0716	-6.42%
2019-06-24	0	1.870	1.760	1.870	1.760	1.870	52,000	93,130	1.7910	1.130	1.064	1.130	1.064	1.130	86,027	1.0826	4.47%
2019-06-21	0	1.790	1.770	1.810	1.750	1.790	13,000	22,890	1.7608	1.082	1.070	1.094	1.058	1.082	21,507	1.0643	1.70%
2019-06-20	0	1.760	1.750	1.840	1.750	1.760	15,000	26,300	1.7533	1.064	1.058	1.112	1.058	1.064	24,816	1.0598	0.57%
2019-06-19	0	1.750	1.750	1.860	1.750	1.750	11,000	19,250	1.7500	1.058	1.058	1.124	1.058	1.058	18,198	1.0578	0.00%
2019-06-18	0	1.750	1.750	1.840	-	-	0	0	-	1.058	1.058	1.112	-	-	0	-	0.00%
2019-06-17	0	1.750	1.750	1.840	1.740	1.750	100,000	174,010	1.7401	1.058	1.058	1.112	1.052	1.058	165,437	1.0518	0.00%
2019-06-14	0	1.750	1.740	1.820	-	-	0	0	-	1.058	1.052	1.100	-	-	0	-	0.00%
2019-06-13	0	1.750	1.750	1.850	1.740	1.750	145,000	252,930	1.7443	1.058	1.058	1.118	1.052	1.058	239,883	1.0544	0.00%
2019-06-12	0	1.750	1.750	1.810	1.740	1.910	163,000	287,880	1.7661	1.058	1.058	1.094	1.052	1.155	269,662	1.0676	-0.77%
2019-06-11	0	1.910	1.880	1.910	1.870	1.920	149,000	281,170	1.8870	1.066	1.049	1.066	1.044	1.072	266,972	1.0532	1.60%
2019-06-10	0	1.880	1.880	1.890	1.880	1.900	108,000	203,180	1.8813	1.049	1.049	1.055	1.049	1.060	193,510	1.0500	0.00%
2019-06-06	0	1.880	1.880	1.890	1.840	1.880	27,000	50,640	1.8756	1.049	1.049	1.055	1.027	1.049	48,377	1.0468	1.08%
2019-06-05	0	1.860	1.860	1.880	1.850	1.860	23,000	42,770	1.8596	1.038	1.038	1.049	1.033	1.038	41,210	1.0378	1.09%
2019-06-04	0	1.840	1.840	1.890	1.830	1.840	7,000	12,870	1.8386	1.027	1.027	1.055	1.021	1.027	12,542	1.0261	-2.13%
2019-06-03	0	1.880	1.840	1.880	-	-	0	0	-	1.049	1.027	1.049	-	-	0	-	0.00%
2019-05-31	0	1.880	1.830	1.880	1.880	1.880	6,000	11,280	1.8800	1.049	1.021	1.049	1.049	1.049	10,751	1.0492	1.08%
2019-05-30	0	1.860	1.860	1.890	1.840	1.840	11,000	20,330	1.8482	1.038	1.038	1.055	1.027	1.027	19,709	1.0315	1.09%
2019-05-29	0	1.840	1.840	1.890	1.830	1.840	51,000	93,340	1.8302	1.027	1.027	1.055	1.021	1.027	91,380	1.0215	-2.13%
2019-05-28	0	1.880	1.850	1.890	1.880	1.880	5,000	9,400	1.8800	1.049	1.033	1.055	1.049	1.049	8,959	1.0492	0.00%
2019-05-27	0	1.880	1.830	1.880	-	-	0	0	-	1.049	1.021	1.049	-	-	0	-	0.00%
2019-05-24	0	1.880	1.880	1.890	1.820	1.880	61,000	112,870	1.8503	1.049	1.049	1.055	1.016	1.049	109,297	1.0327	2.73%
2019-05-23	0	1.830	1.820	1.840	-	-	0	0	-	1.021	1.016	1.027	-	-	0	-	0.00%
2019-05-22	0	1.830	1.830	1.850	1.800	1.860	30,000	54,550	1.8183	1.021	1.021	1.033	1.005	1.038	53,753	1.0148	0.00%
2019-05-21	0	1.830	1.840	1.850	1.830	1.850	94,000	172,880	1.8391	1.021	1.027	1.033	1.021	1.033	168,425	1.0265	-1.08%
2019-05-20	0	1.850	1.830	1.880	1.800	1.870	141,000	255,970	1.8154	1.033	1.021	1.049	1.005	1.044	252,638	1.0132	-1.07%
2019-05-17	0	1.870	1.870	1.890	1.870	1.900	31,000	58,610	1.8906	1.044	1.044	1.055	1.044	1.060	55,544	1.0552	-0.53%
2019-05-16	0	1.880	1.880	1.900	1.860	1.890	71,000	134,160	1.8896	1.049	1.049	1.060	1.038	1.055	127,215	1.0546	0.53%
2019-05-15	0	1.870	1.870	1.890	1.860	1.860	10,000	18,600	1.8600	1.044	1.044	1.055	1.038	1.038	17,918	1.0381	0.00%
2019-05-14	0	1.870	1.870	1.890	1.860	1.900	136,000	257,400	1.8926	1.044	1.044	1.055	1.038	1.060	243,679	1.0563	0.54%
2019-05-10	0	1.860	1.860	1.890	1.850	1.850	1,000	1,850	1.8500	1.038	1.038	1.055	1.033	1.033	1,792	1.0325	0.00%
2019-05-09	0	1.860	1.860	1.890	1.850	1.890	37,000	69,810	1.8868	1.038	1.038	1.055	1.033	1.055	66,295	1.0530	-1.06%
2019-05-08	0	1.880	1.870	1.890	1.860	1.880	28,000	52,530	1.8761	1.049	1.044	1.055	1.038	1.049	50,169	1.0471	1.08%
2019-05-07	0	1.860	1.860	1.900	1.850	1.880	55,000	102,310	1.8602	1.038	1.038	1.060	1.033	1.049	98,547	1.0382	-0.53%
2019-05-06	0	1.870	1.880	1.890	1.860	1.900	177,000	333,550	1.8845	1.044	1.049	1.055	1.038	1.060	317,141	1.0517	-2.60%
2019-05-03	0	1.920	1.900	1.920	1.910	1.940	249,000	478,950	1.9235	1.072	1.060	1.072	1.066	1.083	446,147	1.0735	0.00%
2019-05-02	0	1.920	1.920	1.930	1.920	1.920	66,000	126,720	1.9200	1.072	1.072	1.077	1.072	1.072	118,256	1.0716	0.00%
2019-04-30	0	1.920	1.910	1.930	1.910	1.920	12,000	23,030	1.9192	1.072	1.066	1.077	1.066	1.072	21,501	1.0711	1.05%
2019-04-29	0	1.900	1.900	1.940	-	-	0	0	-	1.060	1.060	1.083	-	-	0	-	0.53%
2019-04-26	0	1.890	1.890	1.900	-	-	0	0	-	1.055	1.055	1.060	-	-	0	-	0.00%
2019-04-25	0	1.890	1.890	1.900	1.890	1.900	62,000	117,670	1.8979	1.055	1.055	1.060	1.055	1.060	111,089	1.0592	-0.53%
2019-04-24	0	1.900	1.900	1.910	1.890	1.920	807,000	1,540,510	1.9089	1.060	1.060	1.066	1.055	1.072	1,445,947	1.0654	0.00%
2019-04-23	0	1.900	1.890	1.900	1.890	1.900	1,182,000	2,245,490	1.8997	1.060	1.055	1.060	1.055	1.060	2,117,856	1.0603	0.00%
2019-04-18	0	1.900	1.900	1.920	1.900	1.920	110,000	210,330	1.9121	1.060	1.060	1.072	1.060	1.072	197,093	1.0672	-0.52%
2019-04-17	0	1.910	1.910	1.920	1.900	1.920	85,000	163,170	1.9196	1.066	1.066	1.072	1.060	1.072	152,299	1.0714	0.00%
2019-04-16	0	1.910	1.900	1.910	1.880	1.910	277,000	525,030	1.8954	1.066	1.060	1.066	1.049	1.066	496,317	1.0579	0.53%
2019-04-15	0	1.900	1.870	1.900	1.900	1.920	114,000	217,690	1.9096	1.060	1.044	1.060	1.060	1.072	204,260	1.0657	-1.04%
2019-04-12	0	1.920	1.900	1.920	1.890	1.920	16,000	30,420	1.9013	1.072	1.060	1.072	1.055	1.072	28,668	1.0611	1.59%
2019-04-11	0	1.890	1.890	1.930	1.890	1.900	37,000	70,290	1.8997	1.055	1.055	1.077	1.055	1.060	66,295	1.0603	-1.05%
2019-04-10	0	1.910	1.910	1.950	1.910	1.940	226,000	435,720	1.9280	1.066	1.066	1.088	1.066	1.083	404,937	1.0760	0.53%
2019-04-09	0	1.900	1.900	1.920	1.900	1.920	81,000	154,480	1.9072	1.060	1.060	1.072	1.060	1.072	145,132	1.0644	0.00%
2019-04-08	0	1.900	1.890	1.920	1.900	1.930	340,000	650,180	1.9123	1.060	1.055	1.072	1.060	1.077	609,197	1.0673	0.53%
2019-04-04	0	1.890	1.890	1.910	1.850	1.910	265,000	491,930	1.8563	1.055	1.055	1.066	1.033	1.066	474,815	1.0360	2.16%
2019-04-03	0	1.850	1.850	1.900	1.850	1.920	695,000	1,305,810	1.8789	1.033	1.033	1.060	1.033	1.072	1,245,271	1.0486	-1.60%
2019-04-02	0	1.880	1.870	1.910	1.870	1.910	274,000	517,340	1.8881	1.049	1.044	1.066	1.044	1.066	490,941	1.0538	-1.05%
2019-04-01	0	1.900	1.900	1.930	1.890	1.900	234,000	443,540	1.8955	1.060	1.060	1.077	1.055	1.060	419,271	1.0579	0.00%
2019-03-29	0	1.900	1.900	1.920	1.890	1.930	50,000	96,190	1.9238	1.060	1.060	1.072	1.055	1.077	89,588	1.0737	0.00%
2019-03-28	0	1.900	1.900	1.930	1.890	1.920	38,000	72,470	1.9071	1.060	1.060	1.077	1.055	1.072	68,087	1.0644	-1.55%
2019-03-27	0	1.930	1.920	1.930	1.910	1.930	158,000	304,810	1.9292	1.077	1.072	1.077	1.066	1.077	283,098	1.0767	-0.52%
2019-03-26	0	1.940	1.940	1.950	1.940	1.970	142,000	276,560	1.9476	1.083	1.083	1.088	1.083	1.099	254,429	1.0870	1.57%
2019-03-25	0	1.910	1.910	1.930	1.900	1.930	84,000	161,600	1.9238	1.066	1.066	1.077	1.060	1.077	150,508	1.0737	-0.52%
2019-03-22	0	1.920	1.920	1.930	1.880	1.930	472,000	910,630	1.9293	1.072	1.072	1.077	1.049	1.077	845,709	1.0768	1.59%
2019-03-21	0	1.890	1.830	1.900	1.820	1.890	43,000	79,120	1.8400	1.055	1.021	1.060	1.016	1.055	77,046	1.0269	3.85%
2019-03-20	0	1.820	1.820	1.870	1.770	1.850	41,000	73,860	1.8015	1.016	1.016	1.044	0.988	1.033	73,462	1.0054	-5.21%
2019-03-19	0	1.920	1.860	1.920	1.920	1.930	2,000	3,850	1.9250	1.072	1.038	1.072	1.072	1.077	3,584	1.0744	0.00%
2019-03-18	0	1.920	1.870	1.920	-	-	0	0	-	1.072	1.044	1.072	-	-	0	-	0.00%
2019-03-15	0	1.920	1.840	1.920	1.920	1.920	10,000	19,200	1.9200	1.072	1.027	1.072	1.072	1.072	17,918	1.0716	4.92%
2019-03-14	0	1.830	1.830	1.890	1.820	1.860	99,000	182,300	1.8414	1.021	1.021	1.055	1.016	1.038	177,384	1.0277	-2.14%
2019-03-13	0	1.870	1.820	1.870	1.820	1.870	54,000	100,740	1.8656	1.044	1.016	1.044	1.016	1.044	96,755	1.0412	2.19%
2019-03-12	0	1.830	1.830	1.910	-	-	0	0	-	1.021	1.021	1.066	-	-	0	-	0.00%
2019-03-11	0	1.830	1.830	1.870	1.830	1.930	96,000	180,920	1.8846	1.021	1.021	1.044	1.021	1.077	172,009	1.0518	5.78%
2019-03-08	0	1.730	1.730	1.800	1.730	1.810	72,000	129,640	1.8006	0.966	0.966	1.005	0.966	1.010	129,006	1.0049	-7.49%
2019-03-07	0	1.870	1.830	1.900	1.830	1.900	39,000	72,520	1.8595	1.044	1.021	1.060	1.021	1.060	69,878	1.0378	1.63%
2019-03-06	0	1.840	1.840	1.850	1.840	1.840	16,000	29,440	1.8400	1.027	1.027	1.033	1.027	1.027	28,668	1.0269	0.00%
2019-03-05	0	1.840	1.840	1.890	1.830	1.860	100,000	184,630	1.8463	1.027	1.027	1.055	1.021	1.038	179,176	1.0304	-1.60%
2019-03-04	0	1.870	1.830	1.870	1.830	1.900	22,000	40,980	1.8627	1.044	1.021	1.044	1.021	1.060	39,419	1.0396	1.63%
2019-03-01	0	1.840	1.840	1.860	1.840	1.870	103,000	189,820	1.8429	1.027	1.027	1.038	1.027	1.044	184,551	1.0286	-1.60%
2019-02-28	0	1.870	1.830	1.890	-	-	0	0	-	1.044	1.021	1.055	-	-	0	-	0.00%
2019-02-27	0	1.870	1.850	1.870	1.840	1.920	152,000	289,220	1.9028	1.044	1.033	1.044	1.027	1.072	272,347	1.0620	-1.06%
2019-02-26	0	1.890	1.820	1.890	1.870	1.900	10,000	18,840	1.8840	1.055	1.016	1.055	1.044	1.060	17,918	1.0515	3.28%
2019-02-25	0	1.830	1.830	1.880	1.810	1.820	1,066,000	1,933,090	1.8134	1.021	1.021	1.049	1.010	1.016	1,910,012	1.0121	1.10%
2019-02-22	0	1.810	1.810	1.870	1.810	1.870	2,000	3,680	1.8400	1.010	1.010	1.044	1.010	1.044	3,584	1.0269	-0.55%
2019-02-21	0	1.820	1.810	1.820	1.800	1.870	226,000	418,010	1.8496	1.016	1.010	1.016	1.005	1.044	404,937	1.0323	0.00%
2019-02-20	0	1.820	1.820	1.850	1.790	1.860	33,000	59,180	1.7933	1.016	1.016	1.033	0.999	1.038	59,128	1.0009	1.11%
2019-02-19	0	1.800	1.800	1.840	1.800	1.830	72,000	130,530	1.8129	1.005	1.005	1.027	1.005	1.021	129,006	1.0118	-1.10%
2019-02-18	0	1.820	1.820	1.840	1.790	1.830	203,000	367,640	1.8110	1.016	1.016	1.027	0.999	1.021	363,727	1.0108	1.68%
2019-02-15	0	1.790	1.780	1.790	1.800	1.840	116,000	208,840	1.8003	0.999	0.993	0.999	1.005	1.027	207,844	1.0048	-2.72%
2019-02-14	0	1.840	1.750	1.840	1.780	1.840	379,000	674,740	1.7803	1.027	0.977	1.027	0.993	1.027	679,076	0.9936	3.37%
2019-02-13	0	1.780	1.760	1.780	1.720	1.850	551,000	963,170	1.7480	0.993	0.982	0.993	0.960	1.033	987,258	0.9756	-3.78%
2019-02-12	0	1.850	1.710	1.850	1.770	1.850	133,000	236,030	1.7747	1.033	0.954	1.033	0.988	1.033	238,304	0.9905	4.52%
2019-02-11	0	1.770	1.710	1.770	1.710	1.790	5,000	8,760	1.7520	0.988	0.954	0.988	0.954	0.999	8,959	0.9778	3.51%
2019-02-08	0	1.710	1.710	1.740	1.710	1.710	13,000	22,230	1.7100	0.954	0.954	0.971	0.954	0.954	23,293	0.9544	-1.72%
2019-02-04	0	1.740	1.700	1.740	1.740	1.740	5,000	8,700	1.7400	0.971	0.949	0.971	0.971	0.971	8,959	0.9711	0.58%
2019-02-01	0	1.730	1.700	1.730	1.700	1.750	113,000	196,760	1.7412	0.966	0.949	0.966	0.949	0.977	202,468	0.9718	1.76%
2019-01-31	0	1.700	1.680	1.700	1.660	1.700	30,000	50,590	1.6863	0.949	0.938	0.949	0.926	0.949	53,753	0.9412	3.03%
2019-01-30	0	1.650	1.620	1.720	1.600	1.740	254,000	411,520	1.6202	0.921	0.904	0.960	0.893	0.971	455,106	0.9042	-1.79%
2019-01-29	0	1.680	1.640	1.750	-	-	0	0	-	0.938	0.915	0.977	-	-	0	-	0.00%
2019-01-28	0	1.680	1.650	1.700	-	-	2,000	3,300	1.6500	0.938	0.921	0.949	-	-	3,584	0.9209	0.00%
2019-01-25	0	1.680	1.660	1.700	1.670	1.680	6,000	10,050	1.6750	0.938	0.926	0.949	0.932	0.938	10,751	0.9348	-1.18%
2019-01-24	0	1.700	1.650	1.740	-	-	0	0	-	0.949	0.921	0.971	-	-	0	-	0.00%
2019-01-23	0	1.700	1.660	1.750	1.650	1.720	140,000	239,170	1.7084	0.949	0.926	0.977	0.921	0.960	250,846	0.9535	3.03%
2019-01-22	0	1.650	1.650	1.700	1.650	1.650	30,000	49,500	1.6500	0.921	0.921	0.949	0.921	0.921	53,753	0.9209	0.00%
2019-01-21	0	1.650	1.650	1.700	-	-	0	0	-	0.921	0.921	0.949	-	-	0	-	0.00%
2019-01-18	0	1.650	1.650	1.700	-	-	0	0	-	0.921	0.921	0.949	-	-	0	-	0.00%
2019-01-17	0	1.650	1.650	1.700	-	-	0	0	-	0.921	0.921	0.949	-	-	0	-	0.61%
2019-01-16	0	1.640	1.640	1.700	1.640	1.640	15,000	24,600	1.6400	0.915	0.915	0.949	0.915	0.915	26,876	0.9153	-1.80%
2019-01-15	0	1.670	1.640	1.680	1.630	1.670	100,000	165,400	1.6540	0.932	0.915	0.938	0.910	0.932	179,176	0.9231	1.21%
2019-01-14	0	1.650	1.630	1.730	-	-	0	0	-	0.921	0.910	0.966	-	-	0	-	0.00%
2019-01-11	0	1.650	1.650	1.700	1.650	1.650	19,000	31,350	1.6500	0.921	0.921	0.949	0.921	0.921	34,043	0.9209	0.00%
2019-01-10	0	1.650	1.650	1.700	1.650	1.700	15,000	25,300	1.6867	0.921	0.921	0.949	0.921	0.949	26,876	0.9413	0.00%
2019-01-09	0	1.650	1.650	1.690	1.600	1.780	130,000	216,930	1.6687	0.921	0.921	0.943	0.893	0.993	232,928	0.9313	0.61%
2019-01-08	0	1.640	1.630	1.790	1.640	1.640	37,000	60,540	1.6362	0.915	0.910	0.999	0.915	0.915	66,295	0.9132	0.61%
2019-01-07	0	1.630	1.630	1.700	1.600	1.650	26,000	42,130	1.6204	0.910	0.910	0.949	0.893	0.921	46,586	0.9044	1.87%
2019-01-04	0	1.600	1.580	1.790	1.600	1.620	26,000	41,810	1.6081	0.893	0.882	0.999	0.893	0.904	46,586	0.8975	-3.61%
2019-01-03	0	1.660	1.630	1.800	1.660	1.660	10,000	16,600	1.6600	0.926	0.910	1.005	0.926	0.926	17,918	0.9265	0.00%
2019-01-02	0	1.660	1.640	1.710	1.660	1.660	6,000	9,960	1.6600	0.926	0.915	0.954	0.926	0.926	10,751	0.9265	0.00%
2018-12-31	0	1.660	1.650	1.660	1.650	1.660	10,000	16,590	1.6590	0.926	0.921	0.926	0.921	0.926	17,918	0.9259	0.00%
2018-12-28	0	1.660	1.630	1.700	1.660	1.690	61,000	102,260	1.6764	0.926	0.910	0.949	0.926	0.943	109,297	0.9356	-1.19%
2018-12-27	0	1.680	1.670	1.800	1.680	1.690	10,000	16,770	1.6770	0.938	0.932	1.005	0.938	0.943	17,918	0.9360	0.60%
2018-12-24	0	1.670	1.670	1.800	-	-	0	0	-	0.932	0.932	1.005	-	-	0	-	0.60%
2018-12-21	0	1.660	1.660	1.700	1.660	1.700	56,000	94,480	1.6871	0.926	0.926	0.949	0.926	0.949	100,338	0.9416	-1.78%
2018-12-20	0	1.690	1.690	1.790	-	-	0	0	-	0.943	0.943	0.999	-	-	0	-	0.00%
2018-12-19	0	1.690	1.690	1.750	1.680	1.700	36,000	60,630	1.6842	0.943	0.943	0.977	0.938	0.949	64,503	0.9400	-1.17%
2018-12-18	0	1.710	1.710	1.790	1.710	1.720	22,000	37,680	1.7127	0.954	0.954	0.999	0.954	0.960	39,419	0.9559	-3.93%
2018-12-17	0	1.780	1.720	1.790	1.780	1.780	4,000	7,120	1.7800	0.993	0.960	0.999	0.993	0.993	7,167	0.9934	-1.11%
2018-12-14	0	1.800	1.700	1.800	-	-	0	0	-	1.005	0.949	1.005	-	-	0	-	0.00%
2018-12-13	0	1.800	1.700	1.800	1.800	1.800	3,000	5,400	1.8000	1.005	0.949	1.005	1.005	1.005	5,375	1.0046	0.00%
2018-12-12	0	1.800	1.700	1.800	1.800	1.800	1,000	1,800	1.8000	1.005	0.949	1.005	1.005	1.005	1,792	1.0046	5.26%
2018-12-11	0	1.710	1.700	1.750	-	-	0	0	-	0.954	0.949	0.977	-	-	0	-	0.00%
2018-12-10	0	1.710	1.680	1.740	-	-	0	0	-	0.954	0.938	0.971	-	-	0	-	0.00%
2018-12-07	0	1.710	1.710	1.800	1.710	1.780	54,000	95,650	1.7713	0.954	0.954	1.005	0.954	0.993	96,755	0.9886	-3.39%
2018-12-06	0	1.770	1.710	1.770	-	-	0	0	-	0.988	0.954	0.988	-	-	0	-	0.00%
2018-12-05	0	1.770	1.720	1.770	-	-	0	0	-	0.988	0.960	0.988	-	-	0	-	0.00%
2018-12-04	0	1.770	1.730	1.770	1.730	1.770	39,000	68,730	1.7623	0.988	0.966	0.988	0.966	0.988	69,878	0.9836	3.51%
2018-12-03	0	1.710	1.710	1.750	1.700	1.710	9,000	15,320	1.7022	0.954	0.954	0.977	0.949	0.954	16,126	0.9500	1.79%
2018-11-30	0	1.680	1.680	1.780	1.670	1.730	86,000	148,570	1.7276	0.938	0.938	0.993	0.932	0.966	154,091	0.9642	1.20%
2018-11-29	0	1.660	1.660	1.730	1.640	1.730	105,000	181,170	1.7254	0.926	0.926	0.966	0.915	0.966	188,134	0.9630	1.84%
2018-11-28	0	1.630	1.630	1.700	1.600	1.740	209,000	351,710	1.6828	0.910	0.910	0.949	0.893	0.971	374,477	0.9392	-1.21%
2018-11-27	0	1.650	1.620	1.720	1.650	1.720	95,000	160,420	1.6886	0.921	0.904	0.960	0.921	0.960	170,217	0.9424	-4.07%
2018-11-26	0	1.720	1.630	1.770	1.650	1.720	467,000	774,220	1.6579	0.960	0.910	0.988	0.921	0.960	836,750	0.9253	3.61%
2018-11-23	0	1.660	1.650	1.780	1.650	1.700	90,000	150,770	1.6752	0.926	0.921	0.993	0.921	0.949	161,258	0.9350	0.61%
2018-11-22	0	1.650	1.650	1.780	-	-	0	0	-	0.921	0.921	0.993	-	-	0	-	0.00%
2018-11-21	0	1.650	1.650	1.710	1.620	1.660	187,000	310,330	1.6595	0.921	0.921	0.954	0.904	0.926	335,058	0.9262	-0.60%
2018-11-20	0	1.660	1.660	1.710	1.660	1.710	221,000	373,310	1.6892	0.926	0.926	0.954	0.926	0.954	395,978	0.9428	-2.92%
2018-11-19	0	1.710	1.710	1.770	1.710	1.710	2,000	3,420	1.7100	0.954	0.954	0.988	0.954	0.954	3,584	0.9544	0.00%
2018-11-16	0	1.710	1.700	1.770	1.710	1.710	4,000	6,840	1.7100	0.954	0.949	0.988	0.954	0.954	7,167	0.9544	0.00%
2018-11-15	0	1.710	1.690	1.750	1.680	1.710	462,000	777,160	1.6822	0.954	0.943	0.977	0.938	0.954	827,791	0.9388	0.00%
2018-11-14	0	1.710	1.690	1.730	1.710	1.710	3,000	5,130	1.7100	0.954	0.943	0.966	0.954	0.954	5,375	0.9544	0.00%
2018-11-13	0	1.710	1.710	1.750	1.660	1.710	46,000	78,210	1.7002	0.954	0.954	0.977	0.926	0.954	82,421	0.9489	-2.84%
2018-11-12	0	1.760	1.650	1.760	1.790	1.830	75,000	135,420	1.8056	0.982	0.921	0.982	0.999	1.021	134,382	1.0077	6.67%
2018-11-09	0	1.650	1.650	1.710	1.620	1.680	277,000	454,190	1.6397	0.921	0.921	0.954	0.904	0.938	496,317	0.9151	-1.79%
2018-11-08	0	1.680	1.600	1.720	1.610	1.690	51,000	84,580	1.6584	0.938	0.893	0.960	0.899	0.943	91,380	0.9256	0.00%
2018-11-07	0	1.680	1.680	1.850	1.670	1.670	1,000	1,670	1.6700	0.938	0.938	1.033	0.932	0.932	1,792	0.9320	2.44%
2018-11-06	0	1.640	1.640	1.810	1.630	1.640	7,000	11,470	1.6386	0.915	0.915	1.010	0.910	0.915	12,542	0.9145	-1.80%
2018-11-05	0	1.670	1.670	1.790	1.560	1.670	32,000	53,270	1.6647	0.932	0.932	0.999	0.871	0.932	57,336	0.9291	-9.24%
2018-11-02	0	1.840	1.660	1.840	1.840	1.880	23,000	42,360	1.8417	1.027	0.926	1.027	1.027	1.049	41,210	1.0279	2.22%
2018-11-01	0	1.800	1.720	1.800	1.720	1.850	15,000	27,300	1.8200	1.005	0.960	1.005	0.960	1.033	26,876	1.0158	1.12%
2018-10-31	0	1.780	1.580	1.780	1.780	1.800	125,000	223,680	1.7894	0.993	0.882	0.993	0.993	1.005	223,970	0.9987	4.71%
2018-10-30	0	1.700	1.700	1.720	1.700	1.700	4,000	6,800	1.7000	0.949	0.949	0.960	0.949	0.949	7,167	0.9488	-2.30%
2018-10-29	0	1.740	1.600	1.810	-	-	0	0	-	0.971	0.893	1.010	-	-	0	-	0.00%
2018-10-26	0	1.740	1.630	1.760	-	-	0	0	-	0.971	0.910	0.982	-	-	0	-	0.00%
2018-10-25	0	1.740	1.610	1.750	-	-	0	0	-	0.971	0.899	0.977	-	-	0	-	0.00%
2018-10-24	0	1.740	1.600	1.740	1.750	1.750	20,000	35,000	1.7500	0.971	0.893	0.971	0.977	0.977	35,835	0.9767	2.35%
2018-10-23	0	1.700	1.700	1.790	1.620	1.720	71,000	120,450	1.6965	0.949	0.949	0.999	0.904	0.960	127,215	0.9468	0.59%
2018-10-22	0	1.690	1.690	1.720	1.620	1.800	100,000	168,140	1.6814	0.943	0.943	0.960	0.904	1.005	179,176	0.9384	-0.59%
2018-10-19	0	1.700	1.650	1.700	1.660	1.720	8,000	13,520	1.6900	0.949	0.921	0.949	0.926	0.960	14,334	0.9432	2.41%
2018-10-18	0	1.660	1.630	1.690	1.650	1.660	53,000	87,970	1.6598	0.926	0.910	0.943	0.921	0.926	94,963	0.9264	-2.35%
2018-10-16	0	1.700	1.700	1.720	1.660	1.670	8,000	13,310	1.6638	0.949	0.949	0.960	0.926	0.932	14,334	0.9286	2.41%
2018-10-15	0	1.660	1.660	1.690	1.650	1.650	1,000	1,650	1.6500	0.926	0.926	0.943	0.921	0.921	1,792	0.9209	-1.78%
2018-10-12	0	1.690	1.670	1.700	1.670	1.700	57,000	96,660	1.6958	0.943	0.932	0.949	0.932	0.949	102,130	0.9464	1.81%
2018-10-11	0	1.660	1.660	1.690	1.640	1.720	105,000	177,560	1.6910	0.926	0.926	0.943	0.915	0.960	188,134	0.9438	-2.92%
2018-10-10	0	1.710	1.700	1.720	1.710	1.720	16,000	27,470	1.7169	0.954	0.949	0.960	0.954	0.960	28,668	0.9582	1.18%
2018-10-09	0	1.690	1.690	1.720	1.680	1.690	70,000	117,980	1.6854	0.943	0.943	0.960	0.938	0.943	125,423	0.9407	0.00%
2018-10-08	0	1.690	1.690	1.750	1.680	1.740	340,000	582,750	1.7140	0.943	0.943	0.977	0.938	0.971	609,197	0.9566	-2.87%
2018-10-05	0	1.740	1.740	1.810	1.730	1.760	52,000	90,450	1.7394	0.971	0.971	1.010	0.966	0.982	93,171	0.9708	0.00%
2018-10-04	0	1.740	1.740	1.750	1.720	1.750	22,000	38,180	1.7355	0.971	0.971	0.977	0.960	0.977	39,419	0.9686	1.75%
2018-10-03	0	1.710	1.710	1.800	1.710	1.760	168,000	295,390	1.7583	0.954	0.954	1.005	0.954	0.982	301,015	0.9813	-1.72%
2018-10-02	0	1.740	1.740	1.760	1.710	1.740	20,000	34,370	1.7185	0.971	0.971	0.982	0.954	0.971	35,835	0.9591	-0.57%
2018-09-28	0	1.750	1.750	1.800	1.730	1.750	301,000	526,370	1.7487	0.977	0.977	1.005	0.966	0.977	539,319	0.9760	0.00%
2018-09-27	0	1.750	1.750	1.810	1.750	1.760	42,000	73,680	1.7543	0.977	0.977	1.010	0.977	0.982	75,254	0.9791	0.00%
2018-09-26	0	1.750	1.720	1.800	1.700	1.750	143,000	248,690	1.7391	0.977	0.960	1.005	0.949	0.977	256,221	0.9706	1.74%
2018-09-24	0	1.720	1.770	1.780	1.720	1.780	26,000	45,510	1.7504	0.960	0.988	0.993	0.960	0.993	46,586	0.9769	-2.27%
2018-09-21	0	1.760	1.760	1.800	1.730	1.780	190,000	331,830	1.7465	0.982	0.982	1.005	0.966	0.993	340,434	0.9747	0.57%
2018-09-20	0	1.750	1.740	1.750	1.720	1.770	52,000	91,030	1.7506	0.977	0.971	0.977	0.960	0.988	93,171	0.9770	1.74%
2018-09-19	0	1.720	1.720	1.730	1.710	1.730	63,000	108,900	1.7286	0.960	0.960	0.966	0.954	0.966	112,881	0.9647	1.18%
2018-09-18	0	1.700	1.700	1.800	1.700	1.760	569,000	978,380	1.7195	0.949	0.949	1.005	0.949	0.982	1,019,509	0.9597	-0.58%
2018-09-17	0	1.710	1.710	1.720	1.710	1.810	523,000	908,550	1.7372	0.954	0.954	0.960	0.954	1.010	937,089	0.9695	-5.00%
2018-09-14	0	1.800	1.800	1.810	1.790	1.830	86,000	155,570	1.8090	1.005	1.005	1.010	0.999	1.021	154,091	1.0096	-2.70%
2018-09-13	0	1.850	1.850	1.900	1.730	1.850	615,000	1,078,240	1.7532	1.033	1.033	1.060	0.966	1.033	1,101,930	0.9785	4.52%
2018-09-12	0	1.770	1.750	1.770	1.750	1.800	439,000	785,130	1.7885	0.988	0.977	0.988	0.977	1.005	786,581	0.9982	-1.12%
2018-09-11	0	1.790	1.750	1.790	1.740	1.800	160,000	285,370	1.7836	0.999	0.977	0.999	0.971	1.005	286,681	0.9954	-0.56%
2018-09-10	0	1.800	1.800	1.900	1.800	1.850	445,000	820,010	1.8427	1.005	1.005	1.060	1.005	1.033	797,332	1.0284	-2.17%
2018-09-07	0	1.840	1.840	1.900	1.840	1.910	580,000	1,097,000	1.8914	1.027	1.027	1.060	1.027	1.066	1,039,219	1.0556	-3.16%
2018-09-06	0	1.900	1.870	1.930	1.900	1.970	266,000	521,650	1.9611	1.060	1.044	1.077	1.060	1.099	476,607	1.0945	-4.04%
2018-09-05	0	1.980	1.950	2.000	1.940	1.990	77,000	152,510	1.9806	1.105	1.088	1.116	1.083	1.111	137,965	1.1054	2.06%
2018-09-04	0	1.940	1.940	1.990	1.940	1.940	1,000	1,940	1.9400	1.083	1.083	1.111	1.083	1.083	1,792	1.0827	-2.51%
2018-09-03	0	1.990	1.990	2.000	1.990	2.000	4,000	7,980	1.9950	1.111	1.111	1.116	1.111	1.116	7,167	1.1134	1.53%
2018-08-31	0	1.960	1.950	1.960	1.960	2.000	373,000	742,610	1.9909	1.094	1.088	1.094	1.094	1.116	668,325	1.1112	-1.01%
2018-08-30	0	1.980	1.950	1.980	1.900	2.040	247,000	488,990	1.9797	1.105	1.088	1.105	1.060	1.139	442,564	1.1049	-4.35%
2018-08-29	0	2.070	2.070	2.090	2.070	2.070	2,000	4,140	2.0700	1.155	1.155	1.166	1.155	1.155	3,584	1.1553	0.00%
2018-08-28	0	2.070	2.050	2.100	2.030	2.130	73,000	151,160	2.0707	1.155	1.144	1.172	1.133	1.189	130,798	1.1557	0.49%
2018-08-27	0	2.060	2.060	2.100	2.050	2.200	321,000	696,650	2.1702	1.150	1.150	1.172	1.144	1.228	575,154	1.2112	0.49%
2018-08-24	0	2.050	2.010	2.050	-	-	0	0	-	1.144	1.122	1.144	-	-	0	-	0.00%
2018-08-23	0	2.050	1.970	2.050	2.050	2.050	10,000	20,500	2.0500	1.144	1.099	1.144	1.144	1.144	17,918	1.1441	0.00%
2018-08-22	0	2.050	2.000	2.050	2.050	2.050	11,000	22,550	2.0500	1.144	1.116	1.144	1.144	1.144	19,709	1.1441	2.50%
2018-08-21	0	2.000	2.000	2.020	2.000	2.020	98,000	196,780	2.0080	1.116	1.116	1.127	1.116	1.127	175,592	1.1207	1.01%
2018-08-20	0	1.980	1.980	2.020	1.970	2.020	46,000	92,260	2.0057	1.105	1.105	1.127	1.099	1.127	82,421	1.1194	-1.49%
2018-08-17	0	2.010	1.960	2.010	1.950	2.010	21,000	41,750	1.9881	1.122	1.094	1.122	1.088	1.122	37,627	1.1096	3.08%
2018-08-16	0	1.950	1.950	2.010	1.810	1.960	1,293,000	2,507,810	1.9395	1.088	1.088	1.122	1.010	1.094	2,316,741	1.0825	2.63%
2018-08-15	0	1.900	1.900	1.920	1.890	1.940	225,000	428,820	1.9059	1.060	1.060	1.072	1.055	1.083	403,145	1.0637	-2.56%
2018-08-14	0	1.950	1.950	1.970	1.900	1.970	231,000	445,290	1.9277	1.088	1.088	1.099	1.060	1.099	413,896	1.0759	-0.51%
2018-08-13	0	1.960	1.950	2.000	1.940	2.030	358,000	707,700	1.9768	1.094	1.088	1.116	1.083	1.133	641,449	1.1033	-2.97%
2018-08-10	0	2.020	2.020	2.080	2.020	2.060	226,000	461,630	2.0426	1.127	1.127	1.161	1.127	1.150	404,937	1.1400	-1.94%
2018-08-09	0	2.060	2.060	2.090	2.040	2.090	189,000	391,010	2.0688	1.150	1.150	1.166	1.139	1.166	338,642	1.1546	-1.44%
2018-08-08	0	2.090	2.060	2.090	2.000	2.100	351,000	721,590	2.0558	1.166	1.150	1.166	1.116	1.172	628,906	1.1474	2.45%
2018-08-07	0	2.040	2.010	2.040	2.000	2.070	235,000	476,890	2.0293	1.139	1.122	1.139	1.116	1.155	421,063	1.1326	-1.45%
2018-08-06	0	2.070	1.960	2.070	1.920	2.070	552,000	1,094,250	1.9823	1.155	1.094	1.155	1.072	1.155	989,050	1.1064	0.00%
2018-08-03	0	2.070	2.040	2.080	2.000	2.120	471,000	967,490	2.0541	1.155	1.139	1.161	1.116	1.183	843,917	1.1464	2.48%
2018-08-02	0	2.020	2.010	2.020	2.000	2.070	417,000	850,350	2.0392	1.127	1.122	1.127	1.116	1.155	747,162	1.1381	-2.42%
2018-08-01	0	2.070	2.040	2.070	2.040	2.130	1,090,000	2,247,700	2.0621	1.155	1.139	1.155	1.139	1.189	1,953,014	1.1509	-3.27%
2018-07-31	0	2.140	2.080	2.140	2.080	2.170	161,000	342,110	2.1249	1.194	1.161	1.194	1.161	1.211	288,473	1.1859	-1.83%
2018-07-30	0	2.180	2.120	2.180	2.130	2.240	132,000	288,920	2.1888	1.217	1.183	1.217	1.189	1.250	236,512	1.2216	-2.24%
2018-07-27	0	2.230	2.230	2.240	2.200	2.260	189,000	421,720	2.2313	1.245	1.245	1.250	1.228	1.261	338,642	1.2453	-0.45%
2018-07-26	0	2.240	2.180	2.260	2.160	2.250	564,000	1,240,870	2.2001	1.250	1.217	1.261	1.206	1.256	1,010,551	1.2279	0.00%
2018-07-25	0	2.240	2.240	2.250	2.150	2.260	1,356,000	3,015,390	2.2237	1.250	1.250	1.256	1.200	1.261	2,429,622	1.2411	3.23%
2018-07-24	0	2.170	2.170	2.180	2.080	2.200	1,800,000	3,877,040	2.1539	1.211	1.211	1.217	1.161	1.228	3,225,161	1.2021	5.85%
2018-07-23	0	2.050	2.040	2.060	2.020	2.200	1,539,000	3,232,410	2.1003	1.144	1.139	1.150	1.127	1.228	2,757,513	1.1722	-6.82%
2018-07-20	0	2.200	2.200	2.210	2.190	2.330	2,720,000	6,069,870	2.2316	1.228	1.228	1.233	1.222	1.300	4,873,577	1.2455	-4.35%
2018-07-19	0	2.300	2.280	2.290	2.240	2.490	9,836,000	23,064,650	2.3449	1.284	1.272	1.278	1.250	1.390	17,623,715	1.3087

---

Copyright & disclaimer, Privacy policy

Back to top

---