Prices and Webb-site Total Returns

Qilu Expressway Company Limited: H HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-30	0	1.670	1.670	1.690	1.670	1.690	63,000	105,610	1.6763	1.532	1.532	1.550	1.532	1.550	68,674	1.5378	0.00%
2026-06-29	0	1.670	1.670	1.710	1.670	1.670	13,000	21,710	1.6700	1.532	1.532	1.569	1.532	1.532	14,171	1.5320	0.60%
2026-06-26	0	1.660	1.660	1.670	1.640	1.700	370,000	613,110	1.6571	1.523	1.523	1.532	1.504	1.560	403,324	1.5201	-2.35%
2026-06-25	0	1.700	1.680	1.700	1.680	1.710	52,000	88,710	1.7060	1.560	1.541	1.560	1.541	1.569	56,683	1.5650	0.00%
2026-06-24	0	1.700	1.680	1.720	1.700	1.700	20,000	34,000	1.7000	1.560	1.541	1.578	1.560	1.560	21,801	1.5595	0.00%
2026-06-23	0	1.700	1.670	1.700	1.670	1.720	149,000	251,620	1.6887	1.560	1.532	1.560	1.532	1.578	162,420	1.5492	-1.16%
2026-06-22	0	1.720	1.670	1.720	1.660	1.720	64,000	108,770	1.6995	1.578	1.532	1.578	1.523	1.578	69,764	1.5591	0.00%
2026-06-18	0	1.720	1.680	1.720	1.680	1.720	74,000	125,510	1.6961	1.578	1.541	1.578	1.541	1.578	80,665	1.5559	1.18%
2026-06-17	0	1.700	1.700	1.730	1.700	1.700	38,000	64,600	1.7000	1.560	1.560	1.587	1.560	1.560	41,422	1.5595	-1.16%
2026-06-16	0	1.720	1.720	1.740	1.710	1.720	17,000	29,230	1.7194	1.578	1.578	1.596	1.569	1.578	18,531	1.5773	-1.15%
2026-06-15	0	1.740	1.730	1.750	1.740	1.740	8,000	13,920	1.7400	1.596	1.587	1.605	1.596	1.596	8,721	1.5962	1.16%
2026-06-12	0	1.720	1.720	1.750	-	-	0	0	-	1.578	1.578	1.605	-	-	0	-	0.00%
2026-06-11	0	1.720	1.720	1.750	-	-	0	0	-	1.578	1.578	1.605	-	-	0	-	0.00%
2026-06-10	0	1.720	1.720	1.750	1.720	1.720	14,000	24,080	1.7200	1.578	1.578	1.605	1.578	1.578	15,261	1.5779	-0.58%
2026-06-09	0	1.730	1.730	1.750	-	-	0	0	-	1.587	1.587	1.605	-	-	0	-	0.00%
2026-06-08	0	1.730	1.720	1.740	1.720	1.730	22,000	38,050	1.7295	1.587	1.578	1.596	1.578	1.587	23,981	1.5866	0.00%
2026-06-05	0	1.730	1.730	1.760	1.730	1.740	82,000	142,390	1.7365	1.587	1.587	1.615	1.587	1.596	89,385	1.5930	-1.70%
2026-06-04	0	1.760	1.740	1.760	1.760	1.760	60,000	105,600	1.7600	1.615	1.596	1.615	1.615	1.615	65,404	1.6146	0.00%
2026-06-03	0	1.760	1.740	1.760	-	-	0	0	-	1.615	1.596	1.615	-	-	0	-	-1.12%
2026-06-02	0	1.780	1.780	1.820	1.780	1.780	20,000	35,600	1.7800	1.633	1.633	1.670	1.633	1.633	21,801	1.6329	1.71%
2026-06-01	0	1.750	1.730	1.770	1.730	1.750	5,000	8,730	1.7460	1.605	1.587	1.624	1.587	1.605	5,450	1.6017	1.16%
2026-05-29	0	1.730	1.730	1.740	1.730	1.770	329,000	570,710	1.7347	1.587	1.587	1.596	1.587	1.624	358,631	1.5914	-2.26%
2026-05-28	0	1.770	1.770	1.790	1.730	1.730	10,000	17,300	1.7300	1.624	1.624	1.642	1.587	1.587	10,901	1.5871	-1.12%
2026-05-27	0	1.790	1.780	1.820	1.780	1.790	35,000	62,400	1.7829	1.642	1.633	1.670	1.633	1.642	38,152	1.6356	0.56%
2026-05-26	0	1.780	1.720	1.780	1.730	1.780	21,000	37,310	1.7767	1.633	1.578	1.633	1.587	1.633	22,891	1.6299	0.00%
2026-05-22	0	1.780	1.780	1.840	1.780	1.780	1,000	1,780	1.7800	1.633	1.633	1.688	1.633	1.633	1,090	1.6329	0.56%
2026-05-21	0	1.770	1.770	1.840	1.760	1.760	5,000	8,800	1.7600	1.624	1.624	1.688	1.615	1.615	5,450	1.6146	-1.67%
2026-05-20	0	1.800	1.800	1.840	1.720	1.800	12,000	21,080	1.7567	1.651	1.651	1.688	1.578	1.651	13,081	1.6115	0.00%
2026-05-19	0	1.800	1.800	1.850	1.800	1.870	36,000	66,750	1.8542	1.651	1.651	1.697	1.651	1.715	39,242	1.7010	-2.70%
2026-05-18	0	1.850	1.800	1.850	1.830	1.880	55,000	101,330	1.8424	1.697	1.651	1.697	1.679	1.725	59,954	1.6901	2.21%
2026-05-15	0	1.810	1.810	1.830	1.800	1.800	1,000	1,800	1.8000	1.660	1.660	1.679	1.651	1.651	1,090	1.6513	0.56%
2026-05-14	0	1.800	1.800	1.850	1.800	1.800	20,000	36,000	1.8000	1.651	1.651	1.697	1.651	1.651	21,801	1.6513	-2.17%
2026-05-13	0	1.840	1.800	1.850	1.840	1.840	11,000	20,240	1.8400	1.688	1.651	1.697	1.688	1.688	11,991	1.6880	-0.54%
2026-05-12	0	1.850	1.800	1.850	1.850	1.850	2,000	3,700	1.8500	1.697	1.651	1.697	1.697	1.697	2,180	1.6971	-0.54%
2026-05-11	0	1.860	1.840	1.860	-	-	0	0	-	1.706	1.688	1.706	-	-	0	-	0.00%
2026-05-08	0	1.860	1.820	1.860	1.840	1.870	90,000	167,210	1.8579	1.706	1.670	1.706	1.688	1.715	98,106	1.7044	2.76%
2026-05-07	0	1.810	1.800	1.860	1.800	1.810	41,000	74,200	1.8098	1.660	1.651	1.706	1.651	1.660	44,693	1.6602	0.00%
2026-05-06	0	1.810	1.810	1.850	1.810	1.810	1,000	1,810	1.8100	1.660	1.660	1.697	1.660	1.660	1,090	1.6605	0.56%
2026-05-05	0	1.800	1.800	1.860	1.790	1.800	3,000	5,390	1.7967	1.651	1.651	1.706	1.642	1.651	3,270	1.6482	-0.55%
2026-05-04	0	1.810	1.800	1.810	1.810	1.810	48,000	86,880	1.8100	1.660	1.651	1.660	1.660	1.660	52,323	1.6605	-1.09%
2026-04-30	0	1.830	1.830	1.850	1.810	1.830	12,000	21,750	1.8125	1.679	1.679	1.697	1.660	1.679	13,081	1.6627	-1.61%
2026-04-29	0	1.860	1.840	1.860	-	-	0	0	-	1.706	1.688	1.706	-	-	0	-	0.00%
2026-04-28	0	1.860	1.840	1.860	1.860	1.860	3,000	5,580	1.8600	1.706	1.688	1.706	1.706	1.706	3,270	1.7063	0.54%
2026-04-27	0	1.850	1.850	1.860	1.850	1.850	21,000	38,850	1.8500	1.697	1.697	1.706	1.697	1.697	22,891	1.6971	-0.54%
2026-04-24	0	1.860	1.860	1.870	1.860	1.860	2,000	3,720	1.8600	1.706	1.706	1.715	1.706	1.706	2,180	1.7063	0.54%
2026-04-23	0	1.850	1.840	1.870	1.840	1.850	164,000	302,510	1.8446	1.697	1.688	1.715	1.688	1.697	178,771	1.6922	1.09%
2026-04-22	0	1.830	1.830	1.850	1.830	1.830	2,000	3,660	1.8300	1.679	1.679	1.697	1.679	1.679	2,180	1.6788	0.00%
2026-04-21	0	1.830	1.830	1.850	-	-	0	0	-	1.679	1.679	1.697	-	-	0	-	0.00%
2026-04-20	0	1.830	1.820	1.840	1.830	1.830	140,000	256,200	1.8300	1.679	1.670	1.688	1.679	1.679	152,609	1.6788	0.00%
2026-04-17	0	1.830	1.830	1.840	1.810	1.840	34,000	62,430	1.8362	1.679	1.679	1.688	1.660	1.688	37,062	1.6845	-0.54%
2026-04-16	0	1.840	1.830	1.850	1.820	1.840	330,000	604,340	1.8313	1.688	1.679	1.697	1.670	1.688	359,721	1.6800	1.10%
2026-04-15	0	1.820	1.790	1.820	1.800	1.820	59,000	106,340	1.8024	1.670	1.642	1.670	1.651	1.670	64,314	1.6535	0.00%
2026-04-14	0	1.820	1.800	1.850	1.790	1.820	13,000	23,350	1.7962	1.670	1.651	1.697	1.642	1.670	14,171	1.6477	0.00%
2026-04-13	0	1.820	1.790	1.830	1.760	1.830	188,000	342,390	1.8212	1.670	1.642	1.679	1.615	1.679	204,932	1.6707	0.55%
2026-04-10	0	1.810	1.780	1.810	1.800	1.810	7,000	12,660	1.8086	1.660	1.633	1.660	1.651	1.660	7,630	1.6591	1.69%
2026-04-09	0	1.780	1.760	1.800	1.760	1.780	120,000	213,530	1.7794	1.633	1.615	1.651	1.615	1.633	130,808	1.6324	1.14%
2026-04-08	0	1.760	1.760	1.780	1.740	1.770	166,000	293,200	1.7663	1.615	1.615	1.633	1.596	1.624	180,951	1.6203	1.15%
2026-04-02	0	1.740	1.730	1.740	1.740	1.750	137,000	238,590	1.7415	1.596	1.587	1.596	1.596	1.605	149,339	1.5976	-0.57%
2026-04-01	0	1.750	1.740	1.760	1.720	1.760	136,000	236,180	1.7366	1.605	1.596	1.615	1.578	1.615	148,249	1.5931	2.94%
2026-03-31	0	1.700	1.680	1.740	1.680	1.700	132,000	222,500	1.6856	1.560	1.541	1.596	1.541	1.560	143,889	1.5463	0.59%
2026-03-30	0	1.690	1.690	1.700	1.680	1.690	131,000	221,340	1.6896	1.550	1.550	1.560	1.541	1.550	142,798	1.5500	-1.74%
2026-03-27	0	1.720	1.720	1.730	1.720	1.740	23,000	39,620	1.7226	1.578	1.578	1.587	1.578	1.596	25,071	1.5803	-0.58%
2026-03-26	0	1.730	1.700	1.730	1.690	1.750	149,000	254,990	1.7113	1.587	1.560	1.587	1.550	1.605	162,420	1.5699	0.00%
2026-03-25	0	1.730	1.730	1.760	1.730	1.730	10,000	17,300	1.7300	1.587	1.587	1.615	1.587	1.587	10,901	1.5871	0.00%
2026-03-24	0	1.730	1.730	1.750	1.730	1.750	22,000	38,460	1.7482	1.587	1.587	1.605	1.587	1.605	23,981	1.6037	-0.57%
2026-03-23	0	1.740	1.740	1.760	1.730	1.780	140,000	247,080	1.7649	1.596	1.596	1.615	1.587	1.633	152,609	1.6190	-0.57%
2026-03-20	0	1.750	1.740	1.780	1.750	1.770	47,000	83,070	1.7674	1.605	1.596	1.633	1.605	1.624	51,233	1.6214	-1.13%
2026-03-19	0	1.770	1.760	1.770	1.730	1.790	188,000	333,060	1.7716	1.624	1.615	1.624	1.587	1.642	204,932	1.6252	-1.12%
2026-03-18	0	1.790	1.760	1.790	-	-	0	0	-	1.642	1.615	1.642	-	-	0	-	0.00%
2026-03-17	0	1.790	1.760	1.790	1.750	1.800	349,000	618,230	1.7714	1.642	1.615	1.642	1.605	1.651	380,433	1.6251	-0.56%
2026-03-16	0	1.800	1.800	1.810	1.800	1.810	61,000	109,810	1.8002	1.651	1.651	1.660	1.651	1.660	66,494	1.6514	-0.55%
2026-03-13	0	1.810	1.790	1.810	1.790	1.810	117,000	211,400	1.8068	1.660	1.642	1.660	1.642	1.660	127,538	1.6576	0.56%
2026-03-12	0	1.800	1.800	1.870	1.800	1.800	26,000	46,800	1.8000	1.651	1.651	1.715	1.651	1.651	28,342	1.6513	0.00%
2026-03-11	0	1.800	1.800	1.830	1.800	1.800	9,000	16,200	1.8000	1.651	1.651	1.679	1.651	1.651	9,811	1.6513	0.56%
2026-03-10	0	1.790	1.780	1.800	1.780	1.800	67,000	119,970	1.7906	1.642	1.633	1.651	1.633	1.651	73,034	1.6427	-0.56%
2026-03-09	0	1.800	1.790	1.830	1.800	1.800	73,000	131,400	1.8000	1.651	1.642	1.679	1.651	1.651	79,575	1.6513	0.00%
2026-03-06	0	1.800	1.800	1.830	1.800	1.820	40,000	72,100	1.8025	1.651	1.651	1.679	1.651	1.670	43,603	1.6536	-0.55%
2026-03-05	0	1.810	1.800	1.820	1.790	1.810	13,000	23,330	1.7946	1.660	1.651	1.670	1.642	1.660	14,171	1.6463	1.12%
2026-03-04	0	1.790	1.770	1.830	1.750	1.790	178,000	315,760	1.7739	1.642	1.624	1.679	1.605	1.642	194,032	1.6274	0.00%
2026-03-03	0	1.790	1.790	1.810	1.780	1.800	149,000	267,250	1.7936	1.642	1.642	1.660	1.633	1.651	162,420	1.6454	0.00%
2026-03-02	0	1.790	1.790	1.820	1.790	1.810	104,000	186,480	1.7931	1.642	1.642	1.670	1.642	1.660	113,367	1.6449	-0.56%
2026-02-27	0	1.800	1.800	1.820	1.790	1.850	58,000	105,470	1.8184	1.651	1.651	1.670	1.642	1.697	63,224	1.6682	0.56%
2026-02-26	0	1.790	1.790	1.810	1.790	1.800	130,000	232,960	1.7920	1.642	1.642	1.660	1.642	1.651	141,708	1.6439	-1.10%
2026-02-25	0	1.810	1.800	1.810	1.810	1.810	5,000	9,050	1.8100	1.660	1.651	1.660	1.660	1.660	5,450	1.6605	0.00%
2026-02-24	0	1.810	1.800	1.810	1.810	1.810	1,000	1,810	1.8100	1.660	1.651	1.660	1.660	1.660	1,090	1.6605	0.00%
2026-02-23	0	1.810	1.790	1.820	1.800	1.810	50,000	90,310	1.8062	1.660	1.642	1.670	1.651	1.660	54,503	1.6570	0.56%
2026-02-20	0	1.800	1.800	1.830	1.790	1.800	25,000	44,890	1.7956	1.651	1.651	1.679	1.642	1.651	27,252	1.6472	0.00%
2026-02-16	0	1.800	1.790	1.820	-	-	0	0	-	1.651	1.642	1.670	-	-	0	-	0.00%
2026-02-13	0	1.800	1.800	1.820	1.800	1.800	103,000	185,400	1.8000	1.651	1.651	1.670	1.651	1.651	112,277	1.6513	-1.10%
2026-02-12	0	1.820	1.800	1.820	-	-	0	0	-	1.670	1.651	1.670	-	-	0	-	0.00%
2026-02-11	0	1.820	1.810	1.830	1.800	1.820	158,000	286,860	1.8156	1.670	1.660	1.679	1.651	1.670	172,230	1.6656	0.55%
2026-02-10	0	1.810	1.800	1.810	1.810	1.820	75,000	135,880	1.8117	1.660	1.651	1.660	1.660	1.670	81,755	1.6620	0.00%
2026-02-09	0	1.810	1.800	1.820	1.800	1.810	42,000	76,010	1.8098	1.660	1.651	1.670	1.651	1.660	45,783	1.6602	0.56%
2026-02-06	0	1.800	1.800	1.810	1.790	1.810	157,000	282,190	1.7974	1.651	1.651	1.660	1.642	1.660	171,140	1.6489	-1.10%
2026-02-05	0	1.820	1.790	1.820	1.820	1.820	60,000	109,200	1.8200	1.670	1.642	1.670	1.670	1.670	65,404	1.6696	1.11%
2026-02-04	0	1.800	1.790	1.810	1.800	1.800	30,000	54,000	1.8000	1.651	1.642	1.660	1.651	1.651	32,702	1.6513	-1.10%
2026-02-03	0	1.820	1.800	1.820	1.780	1.820	241,000	434,830	1.8043	1.670	1.651	1.670	1.633	1.670	262,706	1.6552	1.11%
2026-02-02	0	1.800	1.790	1.830	1.800	1.800	85,000	153,000	1.8000	1.651	1.642	1.679	1.651	1.651	92,656	1.6513	-0.55%
2026-01-30	0	1.810	1.800	1.820	1.800	1.820	120,000	217,070	1.8089	1.660	1.651	1.670	1.651	1.670	130,808	1.6595	-0.55%
2026-01-29	0	1.820	1.810	1.840	1.810	1.830	158,000	286,990	1.8164	1.670	1.660	1.688	1.660	1.679	172,230	1.6663	-0.55%
2026-01-28	0	1.830	1.820	1.830	1.830	1.830	46,000	84,180	1.8300	1.679	1.670	1.679	1.679	1.679	50,143	1.6788	0.55%
2026-01-27	0	1.820	1.820	1.840	1.800	1.820	71,000	127,910	1.8015	1.670	1.670	1.688	1.651	1.670	77,395	1.6527	-0.55%
2026-01-26	0	1.830	1.830	1.850	1.800	1.830	121,000	219,590	1.8148	1.679	1.679	1.697	1.651	1.679	131,898	1.6648	0.00%
2026-01-23	0	1.830	1.830	1.840	1.830	1.830	53,600	98,561	1.8388	1.679	1.679	1.688	1.679	1.679	58,427	1.6869	-1.08%
2026-01-22	0	1.850	1.820	1.850	1.820	1.850	154,000	282,710	1.8358	1.697	1.670	1.697	1.670	1.697	167,870	1.6841	1.65%
2026-01-21	0	1.820	1.820	1.860	1.810	1.820	39,000	70,670	1.8121	1.670	1.670	1.706	1.660	1.670	42,513	1.6623	0.00%
2026-01-20	0	1.820	1.820	1.860	1.820	1.820	1,000	1,820	1.8200	1.670	1.670	1.706	1.670	1.670	1,090	1.6696	0.00%
2026-01-19	0	1.820	1.820	1.850	1.820	1.820	84,000	152,880	1.8200	1.670	1.670	1.697	1.670	1.670	91,565	1.6696	0.00%
2026-01-16	0	1.820	1.820	1.860	1.820	1.820	17,000	30,940	1.8200	1.670	1.670	1.706	1.670	1.670	18,531	1.6696	-0.55%
2026-01-15	0	1.830	1.820	1.860	1.830	1.830	2,000	3,660	1.8300	1.679	1.670	1.706	1.679	1.679	2,180	1.6788	0.00%
2026-01-14	0	1.830	1.820	1.860	1.830	1.830	6,000	10,980	1.8300	1.679	1.670	1.706	1.679	1.679	6,540	1.6788	0.00%
2026-01-13	0	1.830	1.830	1.860	1.820	1.850	21,000	38,820	1.8486	1.679	1.679	1.706	1.670	1.697	22,891	1.6958	-1.61%
2026-01-12	0	1.860	1.820	1.850	1.810	1.870	46,000	83,770	1.8211	1.706	1.670	1.697	1.660	1.715	50,143	1.6706	1.64%
2026-01-09	0	1.830	1.820	1.870	-	-	0	0	-	1.679	1.670	1.715	-	-	0	-	0.00%
2026-01-08	0	1.830	1.820	1.850	1.820	1.830	3,000	5,480	1.8267	1.679	1.670	1.697	1.670	1.679	3,270	1.6757	0.55%
2026-01-07	0	1.820	1.820	1.850	1.820	1.820	8,000	14,560	1.8200	1.670	1.670	1.697	1.670	1.670	8,721	1.6696	0.00%
2026-01-06	0	1.820	1.800	1.850	-	-	0	0	-	1.670	1.651	1.697	-	-	0	-	0.00%
2026-01-05	0	1.820	1.820	1.850	1.810	1.810	1,000	1,810	1.8100	1.670	1.670	1.697	1.660	1.660	1,090	1.6605	0.00%
2026-01-02	0	1.820	1.800	1.850	1.810	1.820	4,000	7,250	1.8125	1.670	1.651	1.697	1.660	1.670	4,360	1.6627	1.11%
2025-12-31	0	1.800	1.800	1.810	1.800	1.800	1,000	1,800	1.8000	1.651	1.651	1.660	1.651	1.651	1,090	1.6513	-0.55%
2025-12-30	0	1.810	1.800	1.820	1.790	1.810	26,000	46,700	1.7962	1.660	1.651	1.670	1.642	1.660	28,342	1.6477	-0.55%
2025-12-29	0	1.820	1.810	1.840	1.810	1.820	36,000	65,250	1.8125	1.670	1.660	1.688	1.660	1.670	39,242	1.6627	0.00%
2025-12-24	0	1.820	1.820	1.830	1.820	1.820	12,000	21,840	1.8200	1.670	1.670	1.679	1.670	1.670	13,081	1.6696	0.55%
2025-12-23	0	1.810	1.810	1.840	-	-	0	0	-	1.660	1.660	1.688	-	-	0	-	0.00%
2025-12-22	0	1.810	1.810	1.820	1.810	1.810	126,000	228,060	1.8100	1.660	1.660	1.670	1.660	1.660	137,348	1.6605	0.00%
2025-12-19	0	1.810	1.810	1.820	1.800	1.810	38,000	68,750	1.8092	1.660	1.660	1.670	1.651	1.660	41,422	1.6597	0.00%
2025-12-18	0	1.810	1.800	1.850	1.810	1.820	60,000	108,630	1.8105	1.660	1.651	1.697	1.660	1.670	65,404	1.6609	0.00%
2025-12-17	0	1.810	1.800	1.830	1.810	1.820	44,000	80,070	1.8198	1.660	1.651	1.679	1.660	1.670	47,963	1.6694	0.00%
2025-12-16	0	1.810	1.810	1.840	1.810	1.830	16,000	29,160	1.8225	1.660	1.660	1.688	1.660	1.679	17,441	1.6719	-1.09%
2025-12-15	0	1.830	1.820	1.830	-	-	0	0	-	1.679	1.670	1.679	-	-	0	-	0.00%
2025-12-12	0	1.830	1.820	1.840	-	-	0	0	-	1.679	1.670	1.688	-	-	0	-	0.00%
2025-12-11	0	1.830	1.830	1.840	1.830	1.840	23,000	42,240	1.8365	1.679	1.679	1.688	1.679	1.688	25,071	1.6848	0.00%
2025-12-10	0	1.830	1.800	1.840	1.820	1.830	9,000	16,460	1.8289	1.679	1.651	1.688	1.670	1.679	9,811	1.6778	-0.54%
2025-12-09	0	1.840	1.800	1.840	1.810	1.840	82,000	149,250	1.8201	1.688	1.651	1.688	1.660	1.688	89,385	1.6697	0.00%
2025-12-08	0	1.840	1.820	1.840	1.820	1.860	138,000	252,640	1.8307	1.688	1.670	1.688	1.670	1.706	150,429	1.6795	1.10%
2025-12-05	0	1.820	1.810	1.850	1.810	1.830	39,000	70,940	1.8190	1.670	1.660	1.697	1.660	1.679	42,513	1.6687	-1.09%
2025-12-04	0	1.840	1.830	1.850	-	-	0	0	-	1.688	1.679	1.697	-	-	0	-	0.00%
2025-12-03	0	1.840	1.830	1.840	1.830	1.840	24,000	43,950	1.8313	1.688	1.679	1.688	1.679	1.688	26,162	1.6799	1.10%
2025-12-02	0	1.820	1.820	1.850	1.820	1.850	66,000	120,870	1.8314	1.670	1.670	1.697	1.670	1.697	71,944	1.6801	-1.09%
2025-12-01	0	1.840	1.830	1.840	1.830	1.840	23,000	42,310	1.8396	1.688	1.679	1.688	1.679	1.688	25,071	1.6876	1.10%
2025-11-28	0	1.820	1.820	1.830	1.820	1.820	10,000	18,200	1.8200	1.670	1.670	1.679	1.670	1.670	10,901	1.6696	0.55%
2025-11-27	0	1.810	1.810	1.840	1.800	1.810	60,000	108,560	1.8093	1.660	1.660	1.688	1.651	1.660	65,404	1.6598	-0.55%
2025-11-26	0	1.820	1.820	1.850	1.810	1.820	3,000	5,450	1.8167	1.670	1.670	1.697	1.660	1.670	3,270	1.6666	0.55%
2025-11-25	0	1.810	1.810	1.840	1.800	1.850	92,500	166,775	1.8030	1.660	1.660	1.688	1.651	1.697	100,831	1.6540	1.12%
2025-11-24	0	1.790	1.790	1.800	1.790	1.810	61,000	109,300	1.7918	1.642	1.642	1.651	1.642	1.660	66,494	1.6438	0.56%
2025-11-21	0	1.780	1.780	1.800	1.780	1.800	67,000	120,460	1.7979	1.633	1.633	1.651	1.633	1.651	73,034	1.6494	-1.66%
2025-11-20	0	1.810	1.810	1.840	1.810	1.810	1,000	1,810	1.8100	1.660	1.660	1.688	1.660	1.660	1,090	1.6605	0.00%
2025-11-19	0	1.810	1.810	1.830	1.810	1.840	6,000	10,950	1.8250	1.660	1.660	1.679	1.660	1.688	6,540	1.6742	-0.55%
2025-11-18	0	1.820	1.810	1.830	1.820	1.840	195,000	357,610	1.8339	1.670	1.660	1.679	1.670	1.688	212,563	1.6824	-0.55%
2025-11-17	0	1.830	1.830	1.850	1.820	1.830	107,000	195,240	1.8247	1.679	1.679	1.697	1.670	1.679	116,637	1.6739	-1.08%
2025-11-14	0	1.850	1.830	1.860	-	-	0	0	-	1.697	1.679	1.706	-	-	0	-	0.00%
2025-11-13	0	1.850	1.840	1.850	1.850	1.850	1,000	1,850	1.8500	1.697	1.688	1.697	1.697	1.697	1,090	1.6971	0.54%
2025-11-12	0	1.840	1.830	1.870	1.830	1.870	197,000	364,560	1.8506	1.688	1.679	1.715	1.679	1.715	214,743	1.6977	0.55%
2025-11-11	0	1.830	1.830	1.840	1.810	1.830	73,000	133,120	1.8236	1.679	1.679	1.688	1.660	1.679	79,575	1.6729	0.55%
2025-11-10	0	1.820	1.800	1.820	1.820	1.820	2,000	3,640	1.8200	1.670	1.651	1.670	1.670	1.670	2,180	1.6696	1.11%
2025-11-07	0	1.800	1.790	1.800	1.800	1.820	88,000	159,330	1.8106	1.651	1.642	1.651	1.651	1.670	95,926	1.6610	-0.55%
2025-11-06	0	1.810	1.800	1.810	1.790	1.810	90,000	161,870	1.7986	1.660	1.651	1.660	1.642	1.660	98,106	1.6500	0.56%
2025-11-05	0	1.800	1.780	1.810	1.780	1.800	14,000	25,150	1.7964	1.651	1.633	1.660	1.633	1.651	15,261	1.6480	0.56%
2025-11-04	0	1.790	1.790	1.810	1.770	1.820	128,000	231,330	1.8073	1.642	1.642	1.660	1.624	1.670	139,528	1.6579	-0.56%
2025-11-03	0	1.800	1.790	1.800	1.800	1.800	4,000	7,200	1.8000	1.651	1.642	1.651	1.651	1.651	4,360	1.6513	0.56%
2025-10-31	0	1.790	1.780	1.820	1.790	1.810	163,000	294,130	1.8045	1.642	1.633	1.670	1.642	1.660	177,681	1.6554	-1.10%
2025-10-30	0	1.810	1.790	1.820	1.790	1.810	138,000	248,820	1.8030	1.660	1.642	1.670	1.642	1.660	150,429	1.6541	1.12%
2025-10-28	0	1.790	1.760	1.790	-	-	0	0	-	1.642	1.615	1.642	-	-	0	-	-0.56%
2025-10-27	0	1.800	1.770	1.800	1.790	1.800	30,000	53,900	1.7967	1.651	1.624	1.651	1.642	1.651	32,702	1.6482	0.56%
2025-10-24	0	1.790	1.770	1.790	1.770	1.800	80,000	143,320	1.7915	1.642	1.624	1.642	1.624	1.651	87,205	1.6435	1.70%
2025-10-23	0	1.760	1.760	1.770	1.760	1.760	1,000	1,760	1.7600	1.615	1.615	1.624	1.615	1.615	1,090	1.6146	-1.12%
2025-10-22	0	1.780	1.760	1.800	1.750	1.780	40,000	70,900	1.7725	1.633	1.615	1.651	1.605	1.633	43,603	1.6261	0.56%
2025-10-21	0	1.770	1.750	1.770	1.750	1.770	23,000	40,690	1.7691	1.624	1.605	1.624	1.605	1.624	25,071	1.6230	0.00%
2025-10-20	0	1.770	1.760	1.770	1.770	1.770	4,000	7,080	1.7700	1.624	1.615	1.624	1.624	1.624	4,360	1.6238	1.14%
2025-10-17	0	1.750	1.750	1.770	1.750	1.770	229,000	401,080	1.7514	1.605	1.605	1.624	1.605	1.624	249,625	1.6067	-1.13%
2025-10-16	0	1.770	1.760	1.790	1.760	1.800	117,000	207,070	1.7698	1.624	1.615	1.642	1.615	1.651	127,538	1.6236	-0.56%
2025-10-15	0	1.780	1.780	1.790	1.760	1.780	104,000	185,070	1.7795	1.633	1.633	1.642	1.615	1.633	113,367	1.6325	0.56%
2025-10-14	0	1.770	1.770	1.790	1.770	1.770	4,000	7,080	1.7700	1.624	1.624	1.642	1.624	1.624	4,360	1.6238	0.00%
2025-10-13	0	1.770	1.760	1.800	1.760	1.770	137,000	241,380	1.7619	1.624	1.615	1.651	1.615	1.624	149,339	1.6163	-0.56%
2025-10-10	0	1.780	1.770	1.790	1.780	1.790	182,000	324,010	1.7803	1.633	1.624	1.642	1.633	1.642	198,392	1.6332	-1.11%
2025-10-09	0	1.800	1.780	1.800	1.800	1.800	80,000	144,000	1.8000	1.651	1.633	1.651	1.651	1.651	87,205	1.6513	0.56%
2025-10-08	0	1.790	1.780	1.800	1.780	1.810	369,000	661,700	1.7932	1.642	1.633	1.651	1.633	1.660	402,234	1.6451	-1.10%
2025-10-06	0	1.810	1.810	1.840	1.810	1.840	58,000	105,850	1.8250	1.660	1.660	1.688	1.660	1.688	63,224	1.6742	-0.55%
2025-10-03	0	1.820	1.810	1.820	1.810	1.830	72,000	131,170	1.8218	1.670	1.660	1.670	1.660	1.679	78,485	1.6713	-0.55%
2025-10-02	0	1.830	1.810	1.840	1.820	1.830	32,000	58,260	1.8206	1.679	1.660	1.688	1.670	1.679	34,882	1.6702	0.00%
2025-09-30	0	1.830	1.820	1.830	1.820	1.830	30,000	54,650	1.8217	1.679	1.670	1.679	1.670	1.679	32,702	1.6712	0.00%
2025-09-29	0	1.830	1.820	1.830	1.820	1.840	54,000	98,830	1.8302	1.679	1.670	1.679	1.670	1.688	58,863	1.6790	-0.54%
2025-09-26	0	1.840	1.830	1.840	1.840	1.840	9,000	16,560	1.8400	1.688	1.679	1.688	1.688	1.688	9,811	1.6880	0.00%
2025-09-25	0	1.840	1.830	1.840	1.840	1.840	10,000	18,400	1.8400	1.688	1.679	1.688	1.688	1.688	10,901	1.6880	0.00%
2025-09-24	0	1.840	1.830	1.840	1.820	1.840	29,000	52,910	1.8245	1.688	1.679	1.688	1.670	1.688	31,612	1.6737	0.55%
2025-09-23	0	1.830	1.830	1.840	1.830	1.830	83,000	151,890	1.8300	1.679	1.679	1.688	1.679	1.679	90,475	1.6788	-0.54%
2025-09-22	0	1.840	1.820	1.840	1.820	1.850	16,000	29,420	1.8388	1.688	1.670	1.688	1.670	1.697	17,441	1.6868	0.00%
2025-09-19	0	1.840	1.830	1.840	1.840	1.840	8,000	14,720	1.8400	1.688	1.679	1.688	1.688	1.688	8,721	1.6880	0.00%
2025-09-18	0	1.840	1.830	1.850	1.840	1.850	84,000	154,980	1.8450	1.688	1.679	1.697	1.688	1.697	91,565	1.6926	-0.54%
2025-09-17	0	1.850	1.840	1.860	1.850	1.860	181,000	335,160	1.8517	1.697	1.688	1.706	1.697	1.706	197,302	1.6987	0.00%
2025-09-16	0	1.850	1.840	1.870	1.850	1.850	12,000	22,200	1.8500	1.697	1.688	1.715	1.697	1.697	13,081	1.6971	0.00%
2025-09-15	0	1.850	1.840	1.850	1.840	1.850	52,000	96,170	1.8494	1.697	1.688	1.697	1.688	1.697	56,683	1.6966	0.00%
2025-09-12	0	1.850	1.850	1.860	1.840	1.850	75,000	138,710	1.8495	1.697	1.697	1.706	1.688	1.697	81,755	1.6967	0.00%
2025-09-11	0	1.850	1.840	1.850	1.850	1.850	29,000	53,650	1.8500	1.697	1.688	1.697	1.697	1.697	31,612	1.6971	0.00%
2025-09-10	0	1.850	1.840	1.860	1.850	1.860	17,000	31,500	1.8529	1.697	1.688	1.706	1.697	1.706	18,531	1.6998	0.00%
2025-09-09	0	1.850	1.850	1.860	1.850	1.850	25,000	46,250	1.8500	1.697	1.697	1.706	1.697	1.697	27,252	1.6971	0.00%
2025-09-08	0	1.850	1.840	1.860	1.840	1.880	86,000	159,160	1.8507	1.697	1.688	1.706	1.688	1.725	93,746	1.6978	0.00%
2025-09-05	0	1.850	1.840	1.850	1.830	1.850	16,000	29,480	1.8425	1.697	1.688	1.697	1.679	1.697	17,441	1.6903	1.65%
2025-09-04	0	1.820	1.820	1.850	1.820	1.850	85,000	156,590	1.8422	1.670	1.670	1.697	1.670	1.697	92,656	1.6900	-1.62%
2025-09-03	0	1.850	1.850	1.870	1.840	1.860	72,000	132,900	1.8458	1.697	1.697	1.715	1.688	1.706	78,485	1.6933	0.00%
2025-09-02	0	1.850	1.840	1.860	1.840	1.850	187,000	345,910	1.8498	1.697	1.688	1.706	1.688	1.697	203,842	1.6970	0.00%
2025-09-01	0	1.850	1.830	1.850	1.830	1.850	74,000	136,550	1.8453	1.697	1.679	1.697	1.679	1.697	80,665	1.6928	-0.54%
2025-08-29	0	1.860	1.850	1.860	1.850	1.870	183,000	340,250	1.8593	1.706	1.697	1.706	1.697	1.715	199,482	1.7057	0.54%
2025-08-28	0	1.850	1.840	1.860	1.830	1.850	58,000	106,770	1.8409	1.697	1.688	1.706	1.679	1.697	63,224	1.6888	0.00%
2025-08-27	0	1.850	1.850	1.860	1.840	1.860	315,000	582,670	1.8497	1.697	1.697	1.706	1.688	1.706	343,370	1.6969	-0.54%
2025-08-26	0	1.860	1.850	1.860	1.850	1.880	371,000	688,370	1.8554	1.706	1.697	1.706	1.697	1.725	404,414	1.7021	0.00%
2025-08-25	0	1.860	1.860	1.880	1.850	1.880	166,000	309,810	1.8663	1.706	1.706	1.725	1.697	1.725	180,951	1.7121	0.00%
2025-08-22	0	1.860	1.860	1.880	1.860	1.880	130,000	242,220	1.8632	1.706	1.706	1.725	1.706	1.725	141,708	1.7093	-0.53%
2025-08-21	0	1.870	1.860	1.870	1.850	1.870	9,000	16,770	1.8633	1.715	1.706	1.715	1.697	1.715	9,811	1.7094	-0.53%
2025-08-20	0	1.880	1.850	1.880	1.850	1.890	354,000	660,790	1.8666	1.725	1.697	1.725	1.697	1.734	385,883	1.7124	1.62%
2025-08-19	0	1.850	1.840	1.860	1.840	1.880	233,000	434,070	1.8630	1.697	1.688	1.706	1.688	1.725	253,985	1.7090	0.54%
2025-08-18	0	1.840	1.840	1.880	1.840	1.870	276,000	510,110	1.8482	1.688	1.688	1.725	1.688	1.715	300,858	1.6955	-1.60%
2025-08-15	0	1.870	1.860	1.890	1.860	1.900	472,000	883,390	1.8716	1.715	1.706	1.734	1.706	1.743	514,511	1.7170	-1.06%
2025-08-14	0	1.890	1.880	1.900	1.850	1.890	318,000	597,190	1.8780	1.734	1.725	1.743	1.697	1.734	346,641	1.7228	0.00%
2025-08-13	0	1.890	1.890	1.900	1.890	1.910	108,000	205,030	1.8984	1.734	1.734	1.743	1.734	1.752	117,727	1.7416	-1.56%
2025-08-12	0	1.920	1.900	1.920	1.880	1.920	512,000	964,300	1.8834	1.761	1.743	1.761	1.725	1.761	558,113	1.7278	0.00%
2025-08-11	0	1.920	1.880	1.920	1.880	1.920	533,000	1,008,370	1.8919	1.761	1.725	1.761	1.725	1.761	581,005	1.7356	0.00%
2025-08-08	0	1.920	1.920	1.930	1.910	1.940	123,000	236,630	1.9238	1.761	1.761	1.771	1.752	1.780	134,078	1.7649	0.52%
2025-08-07	0	1.910	1.900	1.930	1.900	1.940	92,000	176,390	1.9173	1.752	1.743	1.771	1.743	1.780	100,286	1.7589	0.00%
2025-08-06	0	1.910	1.910	1.920	1.840	2.010	3,281,000	6,195,390	1.8883	1.752	1.752	1.761	1.688	1.844	3,576,503	1.7322	-6.37%
2025-08-05	0	2.040	2.020	2.040	-	-	0	0	-	1.871	1.853	1.871	-	-	0	-	0.00%
2025-08-04	0	2.040	2.010	2.040	2.000	2.040	18,000	36,320	2.0178	1.871	1.844	1.871	1.835	1.871	19,621	1.8511	2.00%
2025-08-01	0	2.000	2.000	2.050	1.990	2.010	86,000	172,500	2.0058	1.835	1.835	1.881	1.826	1.844	93,746	1.8401	-2.44%
2025-07-31	0	2.050	2.000	2.050	2.000	2.050	87,000	174,630	2.0072	1.881	1.835	1.881	1.835	1.881	94,836	1.8414	1.99%
2025-07-30	0	2.010	2.010	2.050	1.990	2.020	27,000	54,140	2.0052	1.844	1.844	1.881	1.826	1.853	29,432	1.8395	1.01%
2025-07-29	0	1.990	1.980	2.020	1.990	2.000	132,000	263,980	1.9998	1.826	1.816	1.853	1.826	1.835	143,889	1.8346	-1.49%
2025-07-28	0	2.020	2.020	2.030	1.970	2.050	674,000	1,344,980	1.9955	1.853	1.853	1.862	1.807	1.881	734,704	1.8306	-4.27%
2025-07-25	0	2.110	2.070	2.140	-	-	0	0	-	1.936	1.899	1.963	-	-	0	-	0.00%
2025-07-24	0	2.110	2.090	2.110	2.110	2.120	2,000	4,230	2.1150	1.936	1.917	1.936	1.936	1.945	2,180	1.9403	0.96%
2025-07-23	0	2.090	2.070	2.140	2.090	2.090	36,000	75,230	2.0897	1.917	1.899	1.963	1.917	1.917	39,242	1.9171	0.00%
2025-07-22	0	2.090	2.050	2.100	2.030	2.090	541,000	1,102,300	2.0375	1.917	1.881	1.926	1.862	1.917	589,725	1.8692	1.95%
2025-07-21	0	2.050	2.040	2.060	2.020	2.060	327,000	664,340	2.0316	1.881	1.871	1.890	1.853	1.890	356,451	1.8638	0.49%
2025-07-18	0	2.040	2.040	2.060	2.040	2.040	21,000	42,840	2.0400	1.871	1.871	1.890	1.871	1.871	22,891	1.8714	0.00%
2025-07-17	0	2.040	2.040	2.060	2.040	2.060	53,000	108,920	2.0551	1.871	1.871	1.890	1.871	1.890	57,773	1.8853	-0.97%
2025-07-16	0	2.060	2.040	2.060	2.060	2.060	86,000	177,160	2.0600	1.890	1.871	1.890	1.890	1.890	93,746	1.8898	0.00%
2025-07-15	0	2.060	2.050	2.100	2.060	2.060	50,000	103,000	2.0600	1.890	1.881	1.926	1.890	1.890	54,503	1.8898	0.00%
2025-07-14	0	2.060	2.060	2.100	2.060	2.060	7,000	14,420	2.0600	1.890	1.890	1.926	1.890	1.890	7,630	1.8898	-1.90%
2025-07-11	0	2.100	2.060	2.100	2.060	2.100	32,000	66,280	2.0713	1.926	1.890	1.926	1.890	1.926	34,882	1.9001	1.94%
2025-07-10	0	2.060	2.050	2.110	2.050	2.140	26,000	53,790	2.0688	1.890	1.881	1.936	1.881	1.963	28,342	1.8979	0.49%
2025-07-09	0	2.050	2.040	2.060	2.050	2.080	21,000	43,300	2.0619	1.881	1.871	1.890	1.881	1.908	22,891	1.8915	0.49%
2025-07-08	0	2.040	2.020	2.060	2.030	2.070	132,000	269,730	2.0434	1.871	1.853	1.890	1.862	1.899	143,889	1.8746	-1.45%
2025-07-07	0	2.070	2.040	2.100	2.040	2.070	110,000	224,720	2.0429	1.899	1.871	1.926	1.871	1.899	119,907	1.8741	1.47%
2025-07-04	0	2.040	2.040	2.120	2.040	2.050	29,000	59,430	2.0493	1.871	1.871	1.945	1.871	1.881	31,612	1.8800	-0.49%
2025-07-03	0	2.050	2.050	2.080	2.040	2.050	15,000	30,700	2.0467	1.881	1.881	1.908	1.871	1.881	16,351	1.8776	0.00%
2025-07-02	0	2.050	2.040	2.070	2.050	2.100	116,000	239,640	2.0659	1.881	1.871	1.899	1.881	1.926	126,448	1.8952	0.47%
2025-06-30	0	2.150	2.140	2.190	2.120	2.160	61,000	131,090	2.1490	1.872	1.863	1.907	1.846	1.881	70,062	1.8711	0.00%
2025-06-27	0	2.150	2.130	2.150	2.150	2.150	2,000	4,300	2.1500	1.872	1.854	1.872	1.872	1.872	2,297	1.8719	0.00%
2025-06-26	0	2.150	2.120	2.150	2.100	2.160	84,000	179,100	2.1321	1.872	1.846	1.872	1.828	1.881	96,479	1.8564	0.47%
2025-06-25	0	2.140	2.120	2.170	2.140	2.140	10,000	21,400	2.1400	1.863	1.846	1.889	1.863	1.863	11,486	1.8632	0.47%
2025-06-24	0	2.130	2.110	2.150	-	-	0	0	-	1.854	1.837	1.872	-	-	0	-	0.00%
2025-06-23	0	2.130	2.100	2.130	2.120	2.130	17,000	36,110	2.1241	1.854	1.828	1.854	1.846	1.854	19,525	1.8494	1.43%
2025-06-20	0	2.100	2.100	2.130	2.080	2.100	19,000	39,820	2.0958	1.828	1.828	1.854	1.811	1.828	21,823	1.8247	0.00%
2025-06-19	0	2.100	2.100	2.170	2.060	2.100	107,000	223,490	2.0887	1.828	1.828	1.889	1.794	1.828	122,896	1.8185	0.48%
2025-06-18	0	2.090	2.090	2.170	2.090	2.100	40,000	83,700	2.0925	1.820	1.820	1.889	1.820	1.828	45,942	1.8218	-2.34%
2025-06-17	0	2.140	2.110	2.140	2.140	2.140	10,000	21,400	2.1400	1.863	1.837	1.863	1.863	1.863	11,486	1.8632	-0.47%
2025-06-16	0	2.150	2.100	2.160	2.090	2.150	25,000	52,910	2.1164	1.872	1.828	1.881	1.820	1.872	28,714	1.8427	2.87%
2025-06-13	0	2.090	2.090	2.130	2.090	2.110	102,000	213,300	2.0912	1.820	1.820	1.854	1.820	1.837	117,153	1.8207	-0.95%
2025-06-12	0	2.110	2.110	2.150	2.100	2.170	182,000	386,340	2.1227	1.837	1.837	1.872	1.828	1.889	209,038	1.8482	0.00%
2025-06-11	0	2.110	2.100	2.120	2.070	2.120	198,000	413,330	2.0875	1.837	1.828	1.846	1.802	1.846	227,415	1.8175	2.43%
2025-06-10	0	2.060	2.060	2.080	2.040	2.060	28,000	57,630	2.0582	1.794	1.794	1.811	1.776	1.794	32,160	1.7920	1.48%
2025-06-09	0	2.030	2.030	2.050	2.000	2.070	213,000	433,620	2.0358	1.767	1.767	1.785	1.741	1.802	244,643	1.7725	0.00%
2025-06-06	0	2.030	2.030	2.050	2.030	2.050	31,000	63,450	2.0468	1.767	1.767	1.785	1.767	1.785	35,605	1.7820	-0.49%
2025-06-05	0	2.040	2.030	2.050	2.020	2.050	231,000	472,330	2.0447	1.776	1.767	1.785	1.759	1.785	265,317	1.7802	0.00%
2025-06-04	0	2.040	2.040	2.050	2.040	2.050	176,000	359,610	2.0432	1.776	1.776	1.785	1.776	1.785	202,146	1.7790	0.49%
2025-06-03	0	2.030	2.030	2.040	2.010	2.030	252,000	511,470	2.0296	1.767	1.767	1.776	1.750	1.767	289,437	1.7671	1.00%
2025-06-02	0	2.010	2.010	2.050	2.010	2.050	170,000	343,240	2.0191	1.750	1.750	1.785	1.750	1.785	195,255	1.7579	-1.47%
2025-05-30	0	2.040	2.030	2.040	2.030	2.050	292,000	595,280	2.0386	1.776	1.767	1.776	1.767	1.785	335,379	1.7749	0.49%
2025-05-29	0	2.030	2.020	2.050	-	-	0	0	-	1.767	1.759	1.785	-	-	0	-	0.50%
2025-05-28	0	2.020	2.020	2.030	2.020	2.050	104,000	211,640	2.0350	1.759	1.759	1.767	1.759	1.785	119,450	1.7718	-0.98%
2025-05-27	0	2.040	2.010	2.040	2.020	2.040	57,000	115,880	2.0330	1.776	1.750	1.776	1.759	1.776	65,468	1.7700	0.99%
2025-05-26	0	2.020	2.010	2.030	2.010	2.040	74,000	149,850	2.0250	1.759	1.750	1.767	1.750	1.776	84,993	1.7631	-0.49%
2025-05-23	0	2.030	2.030	2.040	2.030	2.050	82,000	167,180	2.0388	1.767	1.767	1.776	1.767	1.785	94,182	1.7751	-0.98%
2025-05-22	0	2.050	2.020	2.050	2.050	2.050	8,000	16,400	2.0500	1.785	1.759	1.785	1.785	1.785	9,188	1.7848	0.00%
2025-05-21	0	2.050	2.000	2.050	2.030	2.050	103,000	209,980	2.0386	1.785	1.741	1.785	1.767	1.785	118,302	1.7750	0.49%
2025-05-20	0	2.040	2.000	2.040	1.970	2.040	52,000	104,100	2.0019	1.776	1.741	1.776	1.715	1.776	59,725	1.7430	0.99%
2025-05-19	0	2.020	1.990	2.020	1.990	2.020	91,000	181,790	1.9977	1.759	1.733	1.759	1.733	1.759	104,519	1.7393	1.00%
2025-05-16	0	2.000	1.980	2.010	1.980	2.000	53,000	105,800	1.9962	1.741	1.724	1.750	1.724	1.741	60,874	1.7380	0.00%
2025-05-15	0	2.000	1.980	2.010	1.970	2.010	297,000	590,920	1.9896	1.741	1.724	1.750	1.715	1.750	341,122	1.7323	-0.99%
2025-05-14	0	2.020	2.010	2.040	2.020	2.050	153,000	310,850	2.0317	1.759	1.750	1.776	1.759	1.785	175,729	1.7689	0.00%
2025-05-13	0	2.020	2.010	2.020	2.010	2.020	58,000	117,080	2.0186	1.759	1.750	1.759	1.750	1.759	66,616	1.7575	1.00%
2025-05-12	0	2.000	1.990	2.030	1.950	2.040	294,000	582,860	1.9825	1.741	1.733	1.767	1.698	1.776	337,676	1.7261	-1.48%
2025-05-09	0	2.030	2.010	2.030	2.020	2.040	103,000	208,450	2.0238	1.767	1.750	1.767	1.759	1.776	118,302	1.7620	-0.49%
2025-05-08	0	2.040	2.040	2.070	2.040	2.070	24,000	49,430	2.0596	1.776	1.776	1.802	1.776	1.802	27,565	1.7932	-1.92%
2025-05-07	0	2.080	2.050	2.080	2.030	2.080	62,000	127,130	2.0505	1.811	1.785	1.811	1.767	1.811	71,211	1.7853	1.96%
2025-05-06	0	2.040	2.010	2.040	1.990	2.080	297,000	595,860	2.0063	1.776	1.750	1.776	1.733	1.811	341,122	1.7468	-0.97%
2025-05-02	0	2.060	2.010	2.060	2.040	2.060	56,000	115,080	2.0550	1.794	1.750	1.794	1.776	1.794	64,319	1.7892	0.00%
2025-04-30	0	2.060	2.040	2.060	2.050	2.090	190,000	392,350	2.0650	1.794	1.776	1.794	1.785	1.820	218,226	1.7979	0.49%
2025-04-29	0	2.050	2.050	2.070	2.030	2.110	74,000	152,230	2.0572	1.785	1.785	1.802	1.767	1.837	84,993	1.7911	-2.84%
2025-04-28	0	2.110	2.050	2.110	2.050	2.110	130,000	269,920	2.0763	1.837	1.785	1.837	1.785	1.837	149,313	1.8078	2.43%
2025-04-25	0	2.060	2.060	2.070	2.050	2.100	18,000	37,540	2.0856	1.794	1.794	1.802	1.785	1.828	20,674	1.8158	-0.96%
2025-04-24	0	2.080	2.060	2.080	2.080	2.080	67,111	139,590	2.0800	1.811	1.794	1.811	1.811	1.811	77,081	1.8110	0.97%
2025-04-23	0	2.060	2.030	2.060	2.040	2.060	21,000	43,220	2.0581	1.794	1.767	1.794	1.776	1.794	24,120	1.7919	1.98%
2025-04-22	0	2.020	2.010	2.020	1.990	2.020	100,000	201,470	2.0147	1.759	1.750	1.759	1.733	1.759	114,856	1.7541	0.00%
2025-04-17	0	2.020	1.980	2.050	-	-	0	0	-	1.759	1.724	1.785	-	-	0	-	0.00%
2025-04-16	0	2.020	2.010	2.030	2.000	2.020	49,000	98,330	2.0067	1.759	1.750	1.767	1.741	1.759	56,279	1.7472	0.50%
2025-04-15	0	2.010	2.010	2.030	2.000	2.040	94,000	189,130	2.0120	1.750	1.750	1.767	1.741	1.776	107,964	1.7518	0.00%
2025-04-14	0	2.010	1.990	2.040	1.980	2.040	499,000	998,650	2.0013	1.750	1.733	1.776	1.724	1.776	573,131	1.7424	0.50%
2025-04-11	0	2.000	2.000	2.030	2.000	2.000	20,000	40,000	2.0000	1.741	1.741	1.767	1.741	1.741	22,971	1.7413	-3.85%
2025-04-10	0	2.080	2.030	2.080	2.020	2.090	13,000	26,830	2.0638	1.811	1.767	1.811	1.759	1.820	14,931	1.7969	2.97%
2025-04-09	0	2.020	2.000	2.040	2.000	2.020	46,000	92,400	2.0087	1.759	1.741	1.776	1.741	1.759	52,834	1.7489	0.00%
2025-04-08	0	2.020	1.950	2.020	1.950	2.020	111,000	221,850	1.9986	1.759	1.698	1.759	1.698	1.759	127,490	1.7401	3.59%
2025-04-07	0	1.950	1.950	1.980	1.950	2.120	402,000	807,670	2.0091	1.698	1.698	1.724	1.698	1.846	461,721	1.7493	-8.02%
2025-04-03	0	2.120	2.100	2.120	2.120	2.120	20,000	42,400	2.1200	1.846	1.828	1.846	1.846	1.846	22,971	1.8458	0.47%
2025-04-02	0	2.110	2.110	2.140	2.070	2.150	396,000	845,250	2.1345	1.837	1.837	1.863	1.802	1.872	454,829	1.8584	-0.94%
2025-04-01	0	2.130	2.130	2.150	2.120	2.150	532,000	1,141,060	2.1448	1.854	1.854	1.872	1.846	1.872	611,033	1.8674	0.00%
2025-03-31	0	2.130	2.110	2.140	2.110	2.220	464,000	999,650	2.1544	1.854	1.837	1.863	1.837	1.933	532,931	1.8758	-4.91%
2025-03-28	0	2.240	2.240	2.280	2.220	2.240	144,000	322,040	2.2364	1.950	1.950	1.985	1.933	1.950	165,392	1.9471	0.00%
2025-03-27	0	2.240	2.220	2.240	2.180	2.270	881,000	1,948,950	2.2122	1.950	1.933	1.950	1.898	1.976	1,011,880	1.9261	-5.49%
2025-03-26	0	2.370	2.410	2.420	2.370	2.400	63,000	149,680	2.3759	2.063	2.098	2.107	2.063	2.090	72,359	2.0686	-1.25%
2025-03-25	0	2.400	2.380	2.400	2.360	2.400	4,000	9,500	2.3750	2.090	2.072	2.090	2.055	2.090	4,594	2.0678	1.27%
2025-03-24	0	2.370	2.370	2.400	2.370	2.400	223,000	529,160	2.3729	2.063	2.063	2.090	2.063	2.090	256,129	2.0660	-0.42%
2025-03-21	0	2.380	2.370	2.400	2.380	2.380	17,000	40,350	2.3735	2.072	2.063	2.090	2.072	2.072	19,525	2.0665	-0.42%
2025-03-20	0	2.390	2.370	2.390	2.390	2.410	15,000	35,880	2.3920	2.081	2.063	2.081	2.081	2.098	17,228	2.0826	-1.65%
2025-03-19	0	2.430	2.400	2.440	2.370	2.440	227,000	545,520	2.4032	2.116	2.090	2.124	2.063	2.124	260,723	2.0923	2.53%
2025-03-18	0	2.370	2.370	2.400	2.370	2.380	165,000	391,190	2.3708	2.063	2.063	2.090	2.063	2.072	189,512	2.0642	0.00%
2025-03-17	0	2.370	2.360	2.400	2.340	2.390	334,000	791,830	2.3707	2.063	2.055	2.090	2.037	2.081	383,619	2.0641	0.85%
2025-03-14	0	2.350	2.350	2.380	2.350	2.410	625,000	1,481,160	2.3699	2.046	2.046	2.072	2.046	2.098	717,849	2.0633	-3.29%
2025-03-13	0	2.430	2.410	2.430	2.380	2.430	59,000	142,630	2.4175	2.116	2.098	2.116	2.072	2.116	67,765	2.1048	2.97%
2025-03-12	0	2.360	2.360	2.400	2.360	2.360	34,000	80,240	2.3600	2.055	2.055	2.090	2.055	2.055	39,051	2.0547	0.00%
2025-03-11	0	2.360	2.360	2.390	2.360	2.410	539,000	1,289,280	2.3920	2.055	2.055	2.081	2.055	2.098	619,073	2.0826	-3.67%
2025-03-10	0	2.450	2.420	2.480	-	-	0	0	-	2.133	2.107	2.159	-	-	0	-	0.00%
2025-03-07	0	2.450	2.410	2.450	2.400	2.450	15,000	36,550	2.4367	2.133	2.098	2.133	2.090	2.133	17,228	2.1215	-0.81%
2025-03-06	0	2.470	2.400	2.460	2.410	2.470	11,000	26,640	2.4218	2.151	2.090	2.142	2.098	2.151	12,634	2.1086	2.07%
2025-03-05	0	2.420	2.400	2.420	2.410	2.430	40,000	96,770	2.4193	2.107	2.090	2.107	2.098	2.116	45,942	2.1063	0.41%
2025-03-04	0	2.410	2.400	2.410	2.400	2.430	234,000	565,080	2.4149	2.098	2.090	2.098	2.090	2.116	268,763	2.1025	-1.23%
2025-03-03	0	2.440	2.440	2.460	2.430	2.430	28,000	68,040	2.4300	2.124	2.124	2.142	2.116	2.116	32,160	2.1157	-1.21%
2025-02-28	0	2.470	2.420	2.470	2.420	2.470	14,000	33,950	2.4250	2.151	2.107	2.151	2.107	2.151	16,080	2.1113	2.07%
2025-02-27	0	2.420	2.410	2.430	2.420	2.430	16,000	38,730	2.4206	2.107	2.098	2.116	2.107	2.116	18,377	2.1075	-0.82%
2025-02-26	0	2.440	2.430	2.450	2.420	2.460	14,000	33,960	2.4257	2.124	2.116	2.133	2.107	2.142	16,080	2.1120	1.24%
2025-02-25	0	2.410	2.410	2.420	2.410	2.420	49,000	118,500	2.4184	2.098	2.098	2.107	2.098	2.107	56,279	2.1056	-0.82%
2025-02-24	0	2.430	2.420	2.430	2.430	2.450	18,000	43,880	2.4378	2.116	2.107	2.116	2.116	2.133	20,674	2.1225	-1.22%
2025-02-21	0	2.460	2.440	2.480	2.440	2.500	28,000	69,190	2.4711	2.142	2.124	2.159	2.124	2.177	32,160	2.1515	-1.20%
2025-02-20	0	2.490	2.470	2.490	2.470	2.490	6,721	16,715	2.4870	2.168	2.151	2.168	2.151	2.168	7,719	2.1653	0.81%
2025-02-19	0	2.470	2.460	2.490	-	-	0	0	-	2.151	2.142	2.168	-	-	0	-	0.41%
2025-02-18	0	2.460	2.460	2.500	2.460	2.470	10,000	24,610	2.4610	2.142	2.142	2.177	2.142	2.151	11,486	2.1427	-1.20%
2025-02-17	0	2.490	2.490	2.500	2.480	2.500	13,000	32,370	2.4900	2.168	2.168	2.177	2.159	2.177	14,931	2.1679	0.00%
2025-02-14	0	2.490	2.480	2.500	2.490	2.510	12,000	29,970	2.4975	2.168	2.159	2.177	2.168	2.185	13,783	2.1745	-0.80%
2025-02-13	0	2.510	2.490	2.510	2.500	2.510	43,000	107,870	2.5086	2.185	2.168	2.185	2.177	2.185	49,388	2.1841	0.40%
2025-02-12	0	2.500	2.450	2.510	2.440	2.500	48,000	118,150	2.4615	2.177	2.133	2.185	2.124	2.177	55,131	2.1431	2.46%
2025-02-11	0	2.440	2.440	2.450	2.440	2.450	28,000	68,520	2.4471	2.124	2.124	2.133	2.124	2.133	32,160	2.1306	0.41%
2025-02-10	0	2.430	2.420	2.430	-	-	0	0	-	2.116	2.107	2.116	-	-	0	-	0.00%
2025-02-07	0	2.430	2.420	2.440	2.430	2.440	16,000	38,920	2.4325	2.116	2.107	2.124	2.116	2.124	18,377	2.1179	-0.82%
2025-02-06	0	2.450	2.420	2.450	2.400	2.450	8,000	19,500	2.4375	2.133	2.107	2.133	2.090	2.133	9,188	2.1222	0.00%
2025-02-05	0	2.450	2.400	2.450	2.450	2.450	4,000	9,800	2.4500	2.133	2.090	2.133	2.133	2.133	4,594	2.1331	0.00%
2025-02-04	0	2.450	2.410	2.450	2.450	2.450	6,000	14,700	2.4500	2.133	2.098	2.133	2.133	2.133	6,891	2.1331	0.00%
2025-02-03	0	2.450	2.390	2.450	2.450	2.450	42,000	102,900	2.4500	2.133	2.081	2.133	2.133	2.133	48,239	2.1331	0.41%
2025-01-28	0	2.440	2.380	2.450	2.410	2.440	42,000	101,940	2.4271	2.124	2.072	2.133	2.098	2.124	48,239	2.1132	-1.21%
2025-01-27	0	2.470	2.470	2.560	-	-	0	0	-	2.151	2.151	2.229	-	-	0	-	2.92%
2025-01-24	0	2.400	2.400	2.430	2.350	2.440	384,000	907,950	2.3645	2.090	2.090	2.116	2.046	2.124	441,046	2.0586	-1.23%
2025-01-23	0	2.430	2.410	2.450	2.400	2.430	34,000	81,690	2.4026	2.116	2.098	2.133	2.090	2.116	39,051	2.0919	1.25%
2025-01-22	0	2.400	2.400	2.450	2.400	2.450	18,000	43,400	2.4111	2.090	2.090	2.133	2.090	2.133	20,674	2.0992	-2.44%
2025-01-21	0	2.460	2.400	2.460	2.490	2.490	2,615	6,492	2.4826	2.142	2.090	2.142	2.168	2.168	3,003	2.1615	0.41%
2025-01-20	0	2.450	2.510	2.550	2.340	2.450	274,000	652,300	2.3807	2.133	2.185	2.220	2.037	2.133	314,705	2.0727	2.08%
2025-01-17	0	2.400	2.350	2.400	2.400	2.400	46,000	110,150	2.3946	2.090	2.046	2.090	2.090	2.090	52,834	2.0848	0.00%
2025-01-16	0	2.400	2.330	2.400	2.400	2.460	66,000	159,830	2.4217	2.090	2.029	2.090	2.090	2.142	75,805	2.1084	-1.64%
2025-01-15	0	2.440	2.440	2.460	2.400	2.460	66,000	161,050	2.4402	2.124	2.124	2.142	2.090	2.142	75,805	2.1245	1.24%
2025-01-14	0	2.410	2.410	2.470	2.390	2.470	146,000	350,770	2.4025	2.098	2.098	2.151	2.081	2.151	167,690	2.0918	0.00%
2025-01-13	0	2.410	2.350	2.410	2.380	2.420	86,000	205,500	2.3895	2.098	2.046	2.098	2.072	2.107	98,776	2.0805	3.43%
2025-01-10	0	2.330	2.310	2.330	2.330	2.330	39,000	90,870	2.3300	2.029	2.011	2.029	2.029	2.029	44,794	2.0286	1.30%
2025-01-09	0	2.300	2.300	2.330	2.300	2.330	142,000	330,770	2.3294	2.003	2.003	2.029	2.003	2.029	163,095	2.0281	0.00%
2025-01-08	0	2.300	2.300	2.310	2.300	2.310	208,000	478,920	2.3025	2.003	2.003	2.011	2.003	2.011	238,900	2.0047	0.00%
2025-01-07	0	2.300	2.300	2.320	2.300	2.310	76,000	174,900	2.3013	2.003	2.003	2.020	2.003	2.011	87,290	2.0037	0.00%
2025-01-06	0	2.300	2.300	2.310	2.300	2.310	43,000	99,330	2.3100	2.003	2.003	2.011	2.003	2.011	49,388	2.0112	0.00%
2025-01-03	0	2.300	2.300	2.330	2.300	2.300	19,000	43,700	2.3000	2.003	2.003	2.029	2.003	2.003	21,823	2.0025	0.00%
2025-01-02	0	2.300	2.300	2.310	2.300	2.310	75,000	172,700	2.3027	2.003	2.003	2.011	2.003	2.011	86,142	2.0048	0.00%
2024-12-31	0	2.300	2.280	2.300	2.280	2.300	15,000	34,420	2.2947	2.003	1.985	2.003	1.985	2.003	17,228	1.9979	0.00%
2024-12-30	0	2.300	2.250	2.310	2.310	2.310	36,000	83,160	2.3100	2.003	1.959	2.011	2.011	2.011	41,348	2.0112	-0.43%
2024-12-27	0	2.310	2.250	2.310	2.310	2.320	66,000	153,000	2.3182	2.011	1.959	2.011	2.011	2.020	75,805	2.0183	-0.43%
2024-12-24	0	2.320	2.250	2.330	2.270	2.320	4,000	9,180	2.2950	2.020	1.959	2.029	1.976	2.020	4,594	1.9982	3.11%
2024-12-23	0	2.250	2.260	2.270	2.250	2.270	2,000	4,520	2.2600	1.959	1.968	1.976	1.959	1.976	2,297	1.9677	0.90%
2024-12-20	0	2.230	2.230	2.250	2.220	2.270	71,000	158,940	2.2386	1.942	1.942	1.959	1.933	1.976	81,548	1.9490	-0.89%
2024-12-19	0	2.250	2.240	2.270	2.250	2.250	6,000	13,500	2.2500	1.959	1.950	1.976	1.959	1.959	6,891	1.9590	0.00%
2024-12-18	0	2.250	2.250	2.290	2.240	2.260	10,000	22,550	2.2550	1.959	1.959	1.994	1.950	1.968	11,486	1.9633	-2.17%
2024-12-17	0	2.300	2.270	2.300	-	-	3,000	6,930	2.3100	2.003	1.976	2.003	-	-	3,446	2.0112	-0.43%
2024-12-16	0	2.310	2.310	2.320	2.260	2.300	2,000	4,560	2.2800	2.011	2.011	2.020	1.968	2.003	2,297	1.9851	-0.43%
2024-12-13	0	2.320	2.260	2.320	2.250	2.320	13,000	29,820	2.2938	2.020	1.968	2.020	1.959	2.020	14,931	1.9972	0.43%
2024-12-12	0	2.310	2.290	2.310	2.290	2.310	62,000	142,200	2.2935	2.011	1.994	2.011	1.994	2.011	71,211	1.9969	0.00%
2024-12-11	0	2.310	2.300	2.310	2.300	2.310	190,000	438,880	2.3099	2.011	2.003	2.011	2.003	2.011	218,226	2.0111	1.32%
2024-12-10	0	2.280	2.280	2.300	2.260	2.280	6,000	13,620	2.2700	1.985	1.985	2.003	1.968	1.985	6,891	1.9764	-1.72%
2024-12-09	0	2.320	2.310	2.320	2.280	2.320	141,000	325,620	2.3094	2.020	2.011	2.020	1.985	2.020	161,947	2.0107	0.43%
2024-12-06	0	2.310	2.250	2.310	2.250	2.310	134,000	308,830	2.3047	2.011	1.959	2.011	1.959	2.011	153,907	2.0066	0.43%
2024-12-05	0	2.300	2.220	2.300	2.220	2.220	81,000	186,220	2.2990	2.003	1.933	2.003	1.933	1.933	93,033	2.0017	0.00%
2024-12-04	0	2.300	2.300	2.310	2.300	2.300	153,000	351,900	2.3000	2.003	2.003	2.011	2.003	2.003	175,729	2.0025	-0.43%
2024-12-03	0	2.310	2.280	2.310	2.310	2.310	14,000	32,340	2.3100	2.011	1.985	2.011	2.011	2.011	16,080	2.0112	-0.43%
2024-12-02	0	2.320	2.280	2.320	2.330	2.330	9,000	20,970	2.3300	2.020	1.985	2.020	2.029	2.029	10,337	2.0286	0.00%
2024-11-29	0	2.320	2.280	2.320	2.320	2.320	135,000	313,200	2.3200	2.020	1.985	2.020	2.020	2.020	155,055	2.0199	0.00%
2024-11-28	0	2.320	2.300	2.320	2.220	2.320	151,000	345,790	2.2900	2.020	2.003	2.020	1.933	2.020	173,432	1.9938	-0.43%
2024-11-27	0	2.330	2.290	2.330	2.260	2.340	114,000	265,480	2.3288	2.029	1.994	2.029	1.968	2.037	130,936	2.0276	1.75%
2024-11-26	0	2.290	2.290	2.350	2.280	2.280	5,000	11,440	2.2880	1.994	1.994	2.046	1.985	1.985	5,743	1.9921	0.00%
2024-11-25	0	2.290	2.260	2.330	-	-	0	0	-	1.994	1.968	2.029	-	-	0	-	0.00%
2024-11-22	0	2.290	2.290	2.330	2.290	2.290	1,000	2,290	2.2900	1.994	1.994	2.029	1.994	1.994	1,149	1.9938	-0.43%
2024-11-21	0	2.300	2.300	2.330	2.270	2.300	254,000	584,170	2.2999	2.003	2.003	2.029	1.976	2.003	291,734	2.0024	-0.43%
2024-11-20	0	2.310	2.260	2.310	2.310	2.320	275,000	635,760	2.3119	2.011	1.968	2.011	2.011	2.020	315,854	2.0128	0.00%
2024-11-19	0	2.310	2.300	2.310	2.310	2.330	182,000	422,820	2.3232	2.011	2.003	2.011	2.011	2.029	209,038	2.0227	0.87%
2024-11-18	0	2.290	2.250	2.330	-	-	0	0	-	1.994	1.959	2.029	-	-	0	-	0.00%
2024-11-15	0	2.290	2.260	2.290	2.260	2.260	10,000	22,630	2.2630	1.994	1.968	1.994	1.968	1.968	11,486	1.9703	0.00%
2024-11-14	0	2.290	2.240	2.290	-	-	0	0	-	1.994	1.950	1.994	-	-	0	-	0.00%
2024-11-13	0	2.290	2.250	2.290	2.240	2.290	103,000	232,440	2.2567	1.994	1.959	1.994	1.950	1.994	118,302	1.9648	-0.43%
2024-11-12	0	2.300	2.290	2.320	2.300	2.300	3,000	6,900	2.3000	2.003	1.994	2.020	2.003	2.003	3,446	2.0025	-2.54%
2024-11-11	0	2.360	2.270	2.360	2.250	2.380	57,000	130,190	2.2840	2.055	1.976	2.055	1.959	2.072	65,468	1.9886	0.43%
2024-11-08	0	2.350	2.310	2.350	2.320	2.350	31,000	71,950	2.3210	2.046	2.011	2.046	2.020	2.046	35,605	2.0208	2.17%
2024-11-07	0	2.300	2.300	2.350	-	-	14,000	32,900	2.3500	2.003	2.003	2.046	-	-	16,080	2.0460	0.00%
2024-11-06	0	2.300	2.300	2.350	2.300	2.310	27,000	62,240	2.3052	2.003	2.003	2.046	2.003	2.011	31,011	2.0070	-2.13%
2024-11-05	0	2.350	2.320	2.390	2.350	2.350	87,000	204,450	2.3500	2.046	2.020	2.081	2.046	2.046	99,925	2.0460	0.00%
2024-11-04	0	2.350	2.310	2.350	-	-	0	0	-	2.046	2.011	2.046	-	-	0	-	0.00%
2024-11-01	0	2.350	2.310	2.350	2.300	2.350	105,000	244,140	2.3251	2.046	2.011	2.046	2.003	2.046	120,599	2.0244	0.86%
2024-10-31	0	2.330	2.320	2.340	2.330	2.350	40,000	93,400	2.3350	2.029	2.020	2.037	2.029	2.046	45,942	2.0330	-0.85%
2024-10-30	0	2.350	2.300	2.350	2.320	2.360	64,000	148,740	2.3241	2.046	2.003	2.046	2.020	2.055	73,508	2.0235	2.17%
2024-10-29	0	2.300	2.240	2.300	2.240	2.300	42,000	96,240	2.2914	2.003	1.950	2.003	1.950	2.003	48,239	1.9950	0.00%
2024-10-28	0	2.300	2.260	2.300	2.280	2.300	27,000	62,030	2.2974	2.003	1.968	2.003	1.985	2.003	31,011	2.0003	1.77%
2024-10-25	0	2.260	2.260	2.290	2.260	2.260	8,000	18,080	2.2600	1.968	1.968	1.994	1.968	1.968	9,188	1.9677	0.00%
2024-10-24	0	2.260	2.260	2.280	2.260	2.280	29,000	65,900	2.2724	1.968	1.968	1.985	1.968	1.985	33,308	1.9785	-0.88%
2024-10-23	0	2.280	2.260	2.300	2.210	2.280	14,000	31,530	2.2521	1.985	1.968	2.003	1.924	1.985	16,080	1.9608	0.88%
2024-10-22	0	2.260	2.250	2.300	2.260	2.340	40,000	92,260	2.3065	1.968	1.959	2.003	1.968	2.037	45,942	2.0082	-0.44%
2024-10-21	0	2.270	2.320	2.350	2.250	2.370	109,000	255,020	2.3396	1.976	2.020	2.046	1.959	2.063	125,193	2.0370	-2.99%
2024-10-18	0	2.340	2.300	2.340	2.290	2.300	9,000	20,710	2.3011	2.037	2.003	2.037	1.994	2.003	10,337	2.0035	1.74%
2024-10-17	0	2.300	2.250	2.320	2.270	2.310	41,000	93,770	2.2871	2.003	1.959	2.020	1.976	2.011	47,091	1.9913	0.00%
2024-10-16	0	2.300	2.270	2.320	2.290	2.330	37,000	85,080	2.2995	2.003	1.976	2.020	1.994	2.029	42,497	2.0020	1.32%
2024-10-15	0	2.270	2.250	2.360	2.230	2.300	52,000	117,630	2.2621	1.976	1.959	2.055	1.942	2.003	59,725	1.9695	-1.73%
2024-10-14	0	2.310	2.240	2.300	2.240	2.310	56,000	129,290	2.3088	2.011	1.950	2.003	1.950	2.011	64,319	2.0101	1.32%
2024-10-10	0	2.280	2.280	2.310	2.230	2.230	1,000	2,230	2.2300	1.985	1.985	2.011	1.942	1.942	1,149	1.9416	-0.87%
2024-10-09	0	2.300	2.240	2.300	2.200	2.300	27,000	59,980	2.2215	2.003	1.950	2.003	1.915	2.003	31,011	1.9341	3.14%
2024-10-08	0	2.230	2.230	2.270	2.230	2.280	142,000	320,100	2.2542	1.942	1.942	1.976	1.942	1.985	163,095	1.9627	-3.88%
2024-10-07	0	2.320	2.290	2.320	2.270	2.320	288,000	664,170	2.3061	2.020	1.994	2.020	1.976	2.020	330,785	2.0079	2.20%
2024-10-04	0	2.270	2.220	2.270	2.220	2.270	201,000	448,910	2.2334	1.976	1.933	1.976	1.933	1.976	230,860	1.9445	0.00%
2024-10-03	0	2.270	2.210	2.270	2.180	2.280	558,000	1,236,210	2.2154	1.976	1.924	1.976	1.898	1.985	640,896	1.9289	0.00%
2024-10-02	0	2.270	2.230	2.270	2.200	2.270	278,000	617,610	2.2216	1.976	1.942	1.976	1.915	1.976	319,299	1.9343	3.65%
2024-09-30	0	2.190	2.190	2.210	2.180	2.230	262,000	575,430	2.1963	1.907	1.907	1.924	1.898	1.942	300,922	1.9122	-1.79%
2024-09-27	0	2.230	2.200	2.230	2.190	2.230	122,000	269,870	2.2120	1.942	1.915	1.942	1.907	1.942	140,124	1.9259	0.00%
2024-09-26	0	2.230	2.180	2.240	2.200	2.240	42,000	92,470	2.2017	1.942	1.898	1.950	1.915	1.950	48,239	1.9169	1.83%
2024-09-25	0	2.190	2.160	2.190	2.150	2.210	326,000	711,100	2.1813	1.907	1.881	1.907	1.872	1.924	374,430	1.8992	1.86%
2024-09-24	0	2.150	2.150	2.170	2.130	2.160	111,000	238,420	2.1479	1.872	1.872	1.889	1.854	1.881	127,490	1.8701	1.90%
2024-09-23	0	2.110	2.110	2.130	2.110	2.110	40,000	84,400	2.1100	1.837	1.837	1.854	1.837	1.837	45,942	1.8371	0.00%
2024-09-20	0	2.110	2.100	2.120	2.080	2.120	108,000	227,250	2.1042	1.837	1.828	1.846	1.811	1.846	124,044	1.8320	0.00%
2024-09-19	0	2.110	2.070	2.120	2.090	2.110	57,000	119,930	2.1040	1.837	1.802	1.846	1.820	1.837	65,468	1.8319	0.96%
2024-09-17	0	2.090	2.070	2.100	2.050	2.090	88,000	183,600	2.0864	1.820	1.802	1.828	1.785	1.820	101,073	1.8165	-0.48%
2024-09-16	0	2.100	2.060	2.100	2.050	2.100	54,000	112,970	2.0920	1.828	1.794	1.828	1.785	1.828	62,022	1.8214	0.96%
2024-09-13	0	2.080	2.080	2.100	2.080	2.080	9,000	18,720	2.0800	1.811	1.811	1.828	1.811	1.811	10,337	1.8110	0.97%
2024-09-12	0	2.060	2.050	2.100	-	-	0	0	-	1.794	1.785	1.828	-	-	0	-	0.00%
2024-09-11	0	2.060	2.050	2.070	2.060	2.100	6,000	12,480	2.0800	1.794	1.785	1.802	1.794	1.828	6,891	1.8110	-1.90%
2024-09-10	0	2.100	2.050	2.100	2.110	2.110	8,000	16,880	2.1100	1.828	1.785	1.828	1.837	1.837	9,188	1.8371	1.45%
2024-09-09	0	2.070	2.050	2.090	2.050	2.090	94,000	192,950	2.0527	1.802	1.785	1.820	1.785	1.820	107,964	1.7872	-1.90%
2024-09-05	0	2.110	2.070	2.110	2.110	2.110	6,000	12,610	2.1017	1.837	1.802	1.837	1.837	1.837	6,891	1.8298	2.43%
2024-09-04	0	2.060	2.060	2.100	2.040	2.060	101,000	206,890	2.0484	1.794	1.794	1.828	1.776	1.794	116,004	1.7835	0.00%
2024-09-03	0	2.060	2.060	2.120	2.060	2.090	122,000	252,270	2.0678	1.794	1.794	1.846	1.794	1.820	140,124	1.8003	-1.44%
2024-09-02	0	2.090	2.070	2.090	2.050	2.140	130,000	269,840	2.0757	1.820	1.802	1.820	1.785	1.863	149,313	1.8072	-1.88%
2024-08-30	0	2.130	2.120	2.150	2.100	2.130	81,000	171,190	2.1135	1.854	1.846	1.872	1.828	1.854	93,033	1.8401	1.91%
2024-08-29	0	2.090	2.050	2.090	2.080	2.090	3,000	6,250	2.0833	1.820	1.785	1.820	1.811	1.820	3,446	1.8139	0.97%
2024-08-28	0	2.070	2.070	2.130	-	-	0	0	-	1.802	1.802	1.854	-	-	0	-	0.00%
2024-08-27	0	2.070	2.070	2.140	2.040	2.070	121,000	249,200	2.0595	1.802	1.802	1.863	1.776	1.802	138,976	1.7931	-2.36%
2024-08-26	0	2.120	2.080	2.120	2.090	2.130	38,000	80,710	2.1239	1.846	1.811	1.846	1.820	1.854	43,645	1.8492	2.91%
2024-08-23	0	2.060	2.030	2.090	2.060	2.060	8,000	16,480	2.0600	1.794	1.767	1.820	1.794	1.794	9,188	1.7936	1.48%
2024-08-22	0	2.030	2.030	2.050	2.030	2.050	232,000	471,590	2.0327	1.767	1.767	1.785	1.767	1.785	266,466	1.7698	-1.93%
2024-08-21	0	2.070	2.030	2.070	2.070	2.070	38,000	78,660	2.0700	1.802	1.767	1.802	1.802	1.802	43,645	1.8023	0.98%
2024-08-20	0	2.050	2.040	2.060	-	-	0	0	-	1.785	1.776	1.794	-	-	0	-	0.00%
2024-08-19	0	2.050	2.040	2.070	1.960	2.050	85,000	172,060	2.0242	1.785	1.776	1.802	1.706	1.785	97,627	1.7624	0.00%
2024-08-16	0	2.050	2.030	2.070	2.010	2.050	69,000	139,400	2.0203	1.785	1.767	1.802	1.750	1.785	79,251	1.7590	0.00%
2024-08-15	0	2.050	2.010	2.050	-	-	0	0	-	1.785	1.750	1.785	-	-	0	-	0.00%
2024-08-14	0	2.050	2.030	2.050	2.000	2.070	53,000	107,330	2.0251	1.785	1.767	1.785	1.741	1.802	60,874	1.7632	0.00%
2024-08-13	0	2.050	2.050	2.060	2.010	2.010	15,000	30,190	2.0127	1.785	1.785	1.794	1.750	1.750	17,228	1.7523	1.99%
2024-08-12	0	2.010	2.020	2.050	2.010	2.030	120,000	242,730	2.0228	1.750	1.759	1.785	1.750	1.767	137,827	1.7611	-1.95%
2024-08-09	0	2.050	2.020	2.060	2.020	2.050	75,000	152,330	2.0311	1.785	1.759	1.794	1.759	1.785	86,142	1.7684	0.99%
2024-08-08	0	2.030	2.020	2.030	2.010	2.040	159,000	321,800	2.0239	1.767	1.759	1.767	1.750	1.776	182,621	1.7621	-0.98%
2024-08-07	0	2.050	2.030	2.080	2.040	2.090	51,000	105,810	2.0747	1.785	1.767	1.811	1.776	1.820	58,576	1.8064	0.00%
2024-08-06	0	2.050	2.050	2.080	2.040	2.050	2,000	4,090	2.0450	1.785	1.785	1.811	1.776	1.785	2,297	1.7805	0.49%
2024-08-05	0	2.040	2.040	2.080	2.040	2.060	104,000	213,050	2.0486	1.776	1.776	1.811	1.776	1.794	119,450	1.7836	-1.92%
2024-08-02	0	2.080	2.060	2.080	2.060	2.100	71,000	146,780	2.0673	1.811	1.794	1.811	1.794	1.828	81,548	1.7999	-0.95%
2024-08-01	0	2.100	2.070	2.100	2.060	2.100	116,000	239,950	2.0685	1.828	1.802	1.828	1.794	1.828	133,233	1.8010	0.96%
2024-07-31	0	2.080	2.080	2.120	2.080	2.080	4,000	8,320	2.0800	1.811	1.811	1.846	1.811	1.811	4,594	1.8110	0.00%
2024-07-30	0	2.080	2.050	2.120	2.060	2.080	141,000	291,460	2.0671	1.811	1.785	1.846	1.794	1.811	161,947	1.7997	0.48%
2024-07-29	0	2.070	2.070	2.120	2.070	2.140	24,000	50,760	2.1150	1.802	1.802	1.846	1.802	1.863	27,565	1.8414	-0.96%
2024-07-26	0	2.090	2.070	2.100	2.090	2.090	5,000	10,450	2.0900	1.820	1.802	1.828	1.820	1.820	5,743	1.8197	0.48%
2024-07-25	0	2.080	2.080	2.140	2.080	2.150	57,000	120,860	2.1204	1.811	1.811	1.863	1.811	1.872	65,468	1.8461	-0.48%
2024-07-24	0	2.090	2.070	2.100	2.050	2.090	86,000	179,360	2.0856	1.820	1.802	1.828	1.785	1.820	98,776	1.8158	0.97%
2024-07-23	0	2.070	2.060	2.110	2.070	2.070	71,000	146,970	2.0700	1.802	1.794	1.837	1.802	1.802	81,548	1.8023	0.00%
2024-07-22	0	2.070	2.070	2.110	2.070	2.100	174,000	360,380	2.0711	1.802	1.802	1.837	1.802	1.828	199,849	1.8033	-2.36%
2024-07-19	0	2.120	2.090	2.130	2.100	2.120	93,000	195,420	2.1013	1.846	1.820	1.854	1.828	1.846	106,816	1.8295	0.95%
2024-07-18	0	2.100	2.100	2.150	2.100	2.150	21,000	44,910	2.1386	1.828	1.828	1.872	1.828	1.872	24,120	1.8620	-2.33%
2024-07-17	0	2.150	2.120	2.150	2.100	2.150	83,000	174,350	2.1006	1.872	1.846	1.872	1.828	1.872	95,330	1.8289	2.87%
2024-07-16	0	2.090	2.080	2.110	2.090	2.090	30,000	62,700	2.0900	1.820	1.811	1.837	1.820	1.820	34,457	1.8197	0.00%
2024-07-15	0	2.090	2.080	2.130	2.090	2.090	30,000	62,700	2.0900	1.820	1.811	1.854	1.820	1.820	34,457	1.8197	0.00%
2024-07-12	0	2.090	2.090	2.130	2.080	2.090	133,000	277,560	2.0869	1.820	1.820	1.854	1.811	1.820	152,758	1.8170	0.48%
2024-07-11	0	2.080	2.080	2.130	2.080	2.090	40,000	83,590	2.0898	1.811	1.811	1.854	1.811	1.820	45,942	1.8195	-2.80%
2024-07-10	0	2.140	2.130	2.140	2.070	2.140	35,000	73,300	2.0943	1.863	1.854	1.863	1.802	1.863	40,200	1.8234	-0.47%
2024-07-09	0	2.150	2.130	2.150	2.090	2.170	14,000	29,490	2.1064	1.872	1.854	1.872	1.820	1.889	16,080	1.8340	4.37%
2024-07-08	0	2.060	2.060	2.150	2.060	2.100	22,000	46,160	2.0982	1.794	1.794	1.872	1.794	1.828	25,268	1.8268	-4.19%
2024-07-05	0	2.150	2.080	2.170	-	-	0	0	-	1.872	1.811	1.889	-	-	0	-	0.00%
2024-07-04	0	2.150	2.080	2.170	2.140	2.150	58,000	124,620	2.1486	1.872	1.811	1.889	1.863	1.872	66,616	1.8707	0.94%
2024-07-03	0	2.130	2.080	2.140	2.060	2.130	72,000	149,720	2.0794	1.854	1.811	1.863	1.794	1.854	82,696	1.8105	0.00%
2024-07-02	0	2.130	2.070	2.130	2.150	2.150	24,000	51,600	2.1500	1.854	1.802	1.854	1.872	1.872	27,565	1.8719	4.13%
2024-06-28	0	2.210	2.180	2.220	2.210	2.210	63,000	139,230	2.2100	1.781	1.757	1.789	1.781	1.781	78,177	1.7810	0.00%
2024-06-27	0	2.210	2.180	2.220	2.210	2.210	2,000	4,420	2.2100	1.781	1.757	1.789	1.781	1.781	2,482	1.7810	0.00%
2024-06-26	0	2.210	2.160	2.220	2.150	2.210	36,000	79,480	2.2078	1.781	1.741	1.789	1.733	1.781	44,672	1.7792	2.31%
2024-06-25	0	2.160	2.160	2.200	2.150	2.200	21,000	46,150	2.1976	1.741	1.741	1.773	1.733	1.773	26,059	1.7710	-1.82%
2024-06-24	0	2.200	2.150	2.200	2.200	2.200	2,000	4,400	2.2000	1.773	1.733	1.773	1.773	1.773	2,482	1.7729	-1.35%
2024-06-21	0	2.230	2.200	2.230	2.230	2.230	1,000	2,230	2.2300	1.797	1.773	1.797	1.797	1.797	1,241	1.7971	0.00%
2024-06-20	0	2.230	2.170	2.230	2.230	2.230	4,000	8,920	2.2300	1.797	1.749	1.797	1.797	1.797	4,964	1.7971	0.45%
2024-06-19	0	2.220	2.170	2.220	2.230	2.230	18,000	40,140	2.2300	1.789	1.749	1.789	1.797	1.797	22,336	1.7971	2.30%
2024-06-18	0	2.170	2.170	2.220	2.170	2.220	39,000	86,130	2.2085	1.749	1.749	1.789	1.749	1.789	48,395	1.7797	-1.81%
2024-06-17	0	2.210	2.150	2.220	2.140	2.210	37,000	81,330	2.1981	1.781	1.733	1.789	1.725	1.781	45,913	1.7714	0.00%
2024-06-14	0	2.210	2.210	2.220	2.190	2.190	2,000	4,380	2.1900	1.781	1.781	1.789	1.765	1.765	2,482	1.7648	2.79%
2024-06-13	0	2.150	2.150	2.190	2.150	2.170	162,000	348,440	2.1509	1.733	1.733	1.765	1.733	1.749	201,026	1.7333	0.00%
2024-06-12	0	2.150	2.150	2.180	2.130	2.160	250,000	537,190	2.1488	1.733	1.733	1.757	1.716	1.741	310,225	1.7316	-1.38%
2024-06-11	0	2.180	2.160	2.190	2.160	2.210	229,000	498,880	2.1785	1.757	1.741	1.765	1.741	1.781	284,166	1.7556	-1.36%
2024-06-07	0	2.210	2.200	2.210	2.210	2.210	41,000	90,610	2.2100	1.781	1.773	1.781	1.781	1.781	50,877	1.7810	-1.34%
2024-06-06	0	2.240	2.220	2.240	2.150	2.240	113,000	245,070	2.1688	1.805	1.789	1.805	1.733	1.805	140,222	1.7477	2.28%
2024-06-05	0	2.190	2.190	2.220	2.180	2.240	16,000	35,250	2.2031	1.765	1.765	1.789	1.757	1.805	19,854	1.7754	-1.35%
2024-06-04	0	2.220	2.160	2.220	2.130	2.230	71,000	157,570	2.2193	1.789	1.741	1.789	1.716	1.797	88,104	1.7885	-0.45%
2024-06-03	0	2.230	2.210	2.230	2.240	2.240	6,000	13,430	2.2383	1.797	1.781	1.797	1.805	1.805	7,445	1.8038	-0.45%
2024-05-31	0	2.240	2.210	2.240	2.240	2.240	5,000	11,080	2.2160	1.805	1.781	1.805	1.805	1.805	6,205	1.7858	0.00%
2024-05-30	0	2.240	2.200	2.240	-	-	3,000	6,600	2.2000	1.805	1.773	1.805	-	-	3,723	1.7729	0.00%
2024-05-29	0	2.240	2.200	2.240	2.210	2.240	35,000	77,380	2.2109	1.805	1.773	1.805	1.781	1.805	43,432	1.7817	0.00%
2024-05-28	0	2.240	2.230	2.270	2.230	2.300	115,000	257,670	2.2406	1.805	1.797	1.829	1.797	1.853	142,704	1.8056	-1.75%
2024-05-27	0	2.280	2.280	2.290	2.200	2.280	52,000	115,880	2.2285	1.837	1.837	1.845	1.773	1.837	64,527	1.7958	1.33%
2024-05-24	0	2.250	2.220	2.250	2.210	2.270	79,000	176,160	2.2299	1.813	1.789	1.813	1.781	1.829	98,031	1.7970	0.45%
2024-05-23	0	2.240	2.230	2.240	2.240	2.240	3,000	6,720	2.2400	1.805	1.797	1.805	1.805	1.805	3,723	1.8051	-1.75%
2024-05-22	0	2.280	2.260	2.280	2.220	2.280	105,000	234,190	2.2304	1.837	1.821	1.837	1.789	1.837	130,295	1.7974	2.24%
2024-05-21	0	2.230	2.210	2.240	2.210	2.240	18,000	40,090	2.2272	1.797	1.781	1.805	1.781	1.805	22,336	1.7948	-0.45%
2024-05-20	0	2.240	2.240	2.270	2.220	2.280	240,000	533,470	2.2228	1.805	1.805	1.829	1.789	1.837	297,816	1.7913	-1.32%
2024-05-17	0	2.270	2.220	2.270	2.210	2.240	121,000	269,370	2.2262	1.829	1.789	1.829	1.781	1.805	150,149	1.7940	0.00%
2024-05-16	0	2.270	2.250	2.270	2.270	2.290	10,000	22,840	2.2840	1.829	1.813	1.829	1.829	1.845	12,409	1.8406	0.44%
2024-05-14	0	2.260	2.230	2.260	2.230	2.260	120,000	269,080	2.2423	1.821	1.797	1.821	1.797	1.821	148,908	1.8070	-0.88%
2024-05-13	0	2.280	2.230	2.280	2.240	2.310	151,000	340,640	2.2559	1.837	1.797	1.837	1.805	1.862	187,376	1.8179	2.24%
2024-05-10	0	2.230	2.200	2.230	2.170	2.230	284,000	620,250	2.1840	1.797	1.773	1.797	1.749	1.797	352,416	1.7600	2.76%
2024-05-09	0	2.170	2.120	2.170	2.120	2.170	214,000	456,690	2.1341	1.749	1.708	1.749	1.708	1.749	265,553	1.7198	1.88%
2024-05-08	0	2.130	2.120	2.130	2.120	2.130	149,000	316,170	2.1219	1.716	1.708	1.716	1.708	1.716	184,894	1.7100	0.00%
2024-05-07	0	2.130	2.120	2.130	2.130	2.140	108,000	230,850	2.1375	1.716	1.708	1.716	1.716	1.725	134,017	1.7225	0.47%
2024-05-06	0	2.120	2.110	2.150	2.110	2.110	1,000	2,110	2.1100	1.708	1.700	1.733	1.700	1.700	1,241	1.7004	0.47%
2024-05-03	0	2.110	2.100	2.110	2.100	2.140	69,000	145,710	2.1117	1.700	1.692	1.700	1.692	1.725	85,622	1.7018	-1.40%
2024-05-02	0	2.140	2.100	2.140	2.070	2.140	103,000	217,190	2.1086	1.725	1.692	1.725	1.668	1.725	127,813	1.6993	1.42%
2024-04-30	0	2.110	2.090	2.150	2.090	2.090	1,000	2,090	2.0900	1.700	1.684	1.733	1.684	1.684	1,241	1.6843	0.00%
2024-04-29	0	2.110	2.100	2.120	2.100	2.100	35,000	73,500	2.1000	1.700	1.692	1.708	1.692	1.692	43,432	1.6923	0.96%
2024-04-26	0	2.090	2.070	2.090	2.090	2.090	9,000	18,810	2.0900	1.684	1.668	1.684	1.684	1.684	11,168	1.6843	0.00%
2024-04-25	0	2.090	2.060	2.100	2.060	2.100	142,000	294,870	2.0765	1.684	1.660	1.692	1.660	1.692	176,208	1.6734	0.00%
2024-04-24	0	2.090	2.060	2.090	2.090	2.090	2,000	4,180	2.0900	1.684	1.660	1.684	1.684	1.684	2,482	1.6843	0.97%
2024-04-23	0	2.070	2.040	2.070	2.060	2.070	184,000	379,080	2.0602	1.668	1.644	1.668	1.660	1.668	228,326	1.6603	0.49%
2024-04-22	0	2.060	2.030	2.070	2.030	2.060	89,000	181,790	2.0426	1.660	1.636	1.668	1.636	1.660	110,440	1.6460	0.49%
2024-04-19	0	2.050	2.040	2.050	2.050	2.070	111,000	227,790	2.0522	1.652	1.644	1.652	1.652	1.668	137,740	1.6538	0.00%
2024-04-18	0	2.050	2.040	2.060	2.020	2.080	156,000	321,330	2.0598	1.652	1.644	1.660	1.628	1.676	193,581	1.6599	-1.44%
2024-04-17	0	2.080	2.070	2.080	2.060	2.080	35,000	72,450	2.0700	1.676	1.668	1.676	1.660	1.676	43,432	1.6681	0.00%
2024-04-16	0	2.080	2.070	2.080	2.040	2.090	193,000	399,010	2.0674	1.676	1.668	1.676	1.644	1.684	239,494	1.6661	0.00%
2024-04-15	0	2.080	2.060	2.090	2.060	2.090	53,000	110,300	2.0811	1.676	1.660	1.684	1.660	1.684	65,768	1.6771	0.48%
2024-04-12	0	2.070	2.040	2.070	2.040	2.070	52,000	106,970	2.0571	1.668	1.644	1.668	1.644	1.668	64,527	1.6578	0.00%
2024-04-11	0	2.070	2.040	2.070	2.030	2.070	39,000	80,190	2.0562	1.668	1.644	1.668	1.636	1.668	48,395	1.6570	0.49%
2024-04-10	0	2.060	2.050	2.070	2.050	2.060	44,000	90,580	2.0586	1.660	1.652	1.668	1.652	1.660	54,600	1.6590	0.00%
2024-04-09	0	2.060	2.050	2.070	2.050	2.060	59,000	121,280	2.0556	1.660	1.652	1.668	1.652	1.660	73,213	1.6565	0.00%
2024-04-08	0	2.060	2.050	2.070	2.030	2.060	293,000	603,280	2.0590	1.660	1.652	1.668	1.636	1.660	363,584	1.6593	0.00%
2024-04-05	0	2.060	2.030	2.060	2.020	2.060	42,000	86,100	2.0500	1.660	1.636	1.660	1.628	1.660	52,118	1.6520	0.49%
2024-04-03	0	2.050	2.020	2.060	2.000	2.060	449,000	915,910	2.0399	1.652	1.628	1.660	1.612	1.660	557,165	1.6439	1.49%
2024-04-02	0	2.020	2.010	2.020	1.980	2.050	182,000	365,100	2.0060	1.628	1.620	1.628	1.596	1.652	225,844	1.6166	1.00%
2024-03-28	0	2.000	2.000	2.060	1.980	2.070	366,000	739,740	2.0211	1.612	1.612	1.660	1.596	1.668	454,170	1.6288	-0.50%
2024-03-27	0	2.010	2.000	2.010	2.000	2.050	367,000	738,850	2.0132	1.620	1.612	1.620	1.612	1.652	455,411	1.6224	1.52%
2024-03-26	0	1.980	1.940	1.990	1.950	1.980	152,000	297,580	1.9578	1.596	1.563	1.604	1.571	1.596	188,617	1.5777	0.51%
2024-03-25	0	1.970	1.960	1.980	1.960	1.980	50,000	98,400	1.9680	1.588	1.579	1.596	1.579	1.596	62,045	1.5859	0.51%
2024-03-22	0	1.960	1.960	2.050	1.960	2.050	130,000	256,450	1.9727	1.579	1.579	1.652	1.579	1.652	161,317	1.5897	-4.39%
2024-03-21	0	2.050	1.950	2.050	1.950	2.060	126,000	253,080	2.0086	1.652	1.571	1.652	1.571	1.660	156,354	1.6186	2.50%
2024-03-20	0	2.000	1.970	2.000	2.000	2.010	10,000	20,010	2.0010	1.612	1.588	1.612	1.612	1.620	12,409	1.6125	-0.50%
2024-03-19	0	2.010	1.960	2.010	1.940	2.020	158,000	313,580	1.9847	1.620	1.579	1.620	1.563	1.628	196,062	1.5994	1.01%
2024-03-18	0	1.990	1.960	1.990	1.960	1.990	33,000	65,640	1.9891	1.604	1.579	1.604	1.579	1.604	40,950	1.6029	2.05%
2024-03-15	0	1.950	1.940	1.960	1.930	1.950	66,000	127,700	1.9348	1.571	1.563	1.579	1.555	1.571	81,899	1.5592	-0.51%
2024-03-14	0	1.960	1.950	1.960	1.940	1.980	85,000	165,780	1.9504	1.579	1.571	1.579	1.563	1.596	105,477	1.5717	-0.51%
2024-03-13	0	1.970	1.940	1.970	1.970	1.970	9,000	17,730	1.9700	1.588	1.563	1.588	1.588	1.588	11,168	1.5876	0.00%
2024-03-12	0	1.970	1.970	1.980	1.960	2.000	204,000	404,750	1.9841	1.588	1.588	1.596	1.579	1.612	253,144	1.5989	0.00%
2024-03-11	0	1.970	1.970	2.000	1.950	2.000	181,000	358,480	1.9806	1.588	1.588	1.612	1.571	1.612	224,603	1.5961	-1.50%
2024-03-08	0	2.000	1.960	2.010	1.930	2.000	309,000	601,610	1.9470	1.612	1.579	1.620	1.555	1.612	383,438	1.5690	2.56%
2024-03-07	0	1.950	1.940	1.950	1.950	1.970	26,000	50,820	1.9546	1.571	1.563	1.571	1.571	1.588	32,263	1.5752	-1.02%
2024-03-06	0	1.970	1.950	1.970	1.930	1.970	21,000	41,180	1.9610	1.588	1.571	1.588	1.555	1.588	26,059	1.5803	0.00%
2024-03-05	0	1.970	1.920	1.960	1.900	1.970	523,000	1,009,930	1.9310	1.588	1.547	1.579	1.531	1.588	648,991	1.5562	-1.01%
2024-03-04	0	1.990	1.980	2.000	1.950	2.010	371,000	730,790	1.9698	1.604	1.596	1.612	1.571	1.620	460,374	1.5874	0.00%
2024-03-01	0	1.990	1.970	2.000	1.970	2.000	228,000	452,070	1.9828	1.604	1.588	1.612	1.588	1.612	282,925	1.5978	0.00%
2024-02-29	0	1.990	1.970	1.990	1.990	2.030	283,000	564,700	1.9954	1.604	1.588	1.604	1.604	1.636	351,175	1.6080	-0.50%
2024-02-28	0	2.000	1.980	2.010	1.990	2.030	1,391,000	2,775,040	1.9950	1.612	1.596	1.620	1.604	1.636	1,726,094	1.6077	0.00%
2024-02-27	0	2.000	1.990	2.000	2.000	2.050	268,000	539,960	2.0148	1.612	1.604	1.612	1.612	1.652	332,562	1.6236	-1.96%
2024-02-26	0	2.040	2.000	2.040	2.000	2.080	817,000	1,645,620	2.0142	1.644	1.612	1.644	1.612	1.676	1,013,816	1.6232	2.51%
2024-02-23	0	1.990	1.990	2.060	1.970	2.050	378,000	754,630	1.9964	1.604	1.604	1.660	1.588	1.652	469,061	1.6088	-2.45%
2024-02-22	0	2.040	2.000	2.050	1.970	2.040	645,000	1,293,960	2.0061	1.644	1.612	1.652	1.588	1.644	800,381	1.6167	-1.92%
2024-02-21	0	2.080	2.000	2.080	1.970	2.080	159,000	315,560	1.9847	1.676	1.612	1.676	1.588	1.676	197,303	1.5994	5.58%
2024-02-20	0	1.970	1.950	1.980	1.970	2.000	35,000	69,360	1.9817	1.588	1.571	1.596	1.588	1.612	43,432	1.5970	-1.99%
2024-02-19	0	2.010	1.940	1.980	1.940	2.010	107,000	210,140	1.9639	1.620	1.563	1.596	1.563	1.620	132,776	1.5827	1.52%
2024-02-16	0	1.980	1.930	1.970	1.980	1.980	2,000	3,960	1.9800	1.596	1.555	1.588	1.596	1.596	2,482	1.5956	-0.50%
2024-02-15	0	1.990	1.930	2.000	1.930	2.000	94,000	183,480	1.9519	1.604	1.555	1.612	1.555	1.612	116,645	1.5730	1.53%
2024-02-14	0	1.960	1.940	1.960	1.940	1.970	127,000	248,490	1.9566	1.579	1.563	1.579	1.563	1.588	157,594	1.5768	0.00%
2024-02-09	0	1.960	1.930	1.970	1.920	1.970	79,000	152,780	1.9339	1.579	1.555	1.588	1.547	1.588	98,031	1.5585	0.51%
2024-02-08	0	1.950	1.920	1.950	1.920	1.950	94,000	181,410	1.9299	1.571	1.547	1.571	1.547	1.571	116,645	1.5552	-1.02%
2024-02-07	0	1.970	1.940	1.970	1.940	1.950	41,000	79,840	1.9473	1.588	1.563	1.588	1.563	1.571	50,877	1.5693	-0.51%
2024-02-06	0	1.980	1.940	1.990	1.940	1.990	345,000	670,990	1.9449	1.596	1.563	1.604	1.563	1.604	428,111	1.5673	0.51%
2024-02-05	0	1.970	1.950	1.970	1.970	1.970	1,000	1,970	1.9700	1.588	1.571	1.588	1.588	1.588	1,241	1.5876	2.07%
2024-02-02	0	1.930	1.930	1.970	1.930	1.980	213,000	413,630	1.9419	1.555	1.555	1.588	1.555	1.596	264,312	1.5649	-2.53%
2024-02-01	0	1.980	1.940	1.980	1.920	1.990	96,000	187,610	1.9543	1.596	1.563	1.596	1.547	1.604	119,127	1.5749	2.59%
2024-01-31	0	1.930	1.930	1.950	1.930	1.950	326,000	631,660	1.9376	1.555	1.555	1.571	1.555	1.571	404,534	1.5615	-1.03%
2024-01-30	0	1.950	1.930	1.950	1.930	2.000	412,000	803,510	1.9503	1.571	1.555	1.571	1.555	1.612	511,251	1.5717	0.00%
2024-01-29	0	1.950	1.940	1.950	1.950	2.100	1,033,000	2,047,570	1.9822	1.571	1.563	1.571	1.571	1.692	1,281,851	1.5974	-6.70%
2024-01-26	0	2.090	1.970	2.150	2.090	2.090	1,000	2,090	2.0900	1.684	1.588	1.733	1.684	1.684	1,241	1.6843	3.47%
2024-01-25	0	2.020	1.970	2.020	1.960	2.070	77,000	153,610	1.9949	1.628	1.588	1.628	1.579	1.668	95,549	1.6077	-1.46%
2024-01-24	0	2.050	1.980	2.050	1.970	2.100	6,000	12,030	2.0050	1.652	1.596	1.652	1.588	1.692	7,445	1.6158	2.50%
2024-01-23	0	2.000	1.960	2.000	1.970	2.000	70,000	138,430	1.9776	1.612	1.579	1.612	1.588	1.612	86,863	1.5937	1.01%
2024-01-22	0	1.980	1.960	1.980	1.940	2.020	96,000	188,380	1.9623	1.596	1.579	1.596	1.563	1.628	119,127	1.5813	-2.94%
2024-01-19	0	2.040	2.020	2.040	2.040	2.040	3,000	6,110	2.0367	1.644	1.628	1.644	1.644	1.644	3,723	1.6413	0.49%
2024-01-18	0	2.030	1.960	2.030	1.990	2.040	11,000	22,250	2.0227	1.636	1.579	1.636	1.604	1.644	13,650	1.6300	-0.49%
2024-01-17	0	2.040	1.960	2.040	2.000	2.070	67,000	136,830	2.0422	1.644	1.579	1.644	1.612	1.668	83,140	1.6458	2.00%
2024-01-16	0	2.000	1.970	2.000	1.980	2.030	48,000	95,670	1.9931	1.612	1.588	1.612	1.596	1.636	59,563	1.6062	-1.48%
2024-01-15	0	2.030	1.970	2.030	1.970	2.030	78,000	155,580	1.9946	1.636	1.588	1.636	1.588	1.636	96,790	1.6074	0.00%
2024-01-12	0	2.030	1.990	2.030	2.000	2.050	141,000	286,210	2.0299	1.636	1.604	1.636	1.612	1.652	174,967	1.6358	-0.49%
2024-01-11	0	2.040	1.990	2.040	1.980	2.060	13,000	25,960	1.9969	1.644	1.604	1.644	1.596	1.660	16,132	1.6093	0.00%
2024-01-10	0	2.040	1.980	2.040	2.040	2.090	24,000	49,630	2.0679	1.644	1.596	1.644	1.644	1.684	29,782	1.6665	0.49%
2024-01-09	0	2.030	1.980	2.030	2.020	2.060	62,000	126,960	2.0477	1.636	1.596	1.636	1.628	1.660	76,936	1.6502	1.50%
2024-01-08	0	2.000	1.960	2.020	1.970	2.000	101,000	199,860	1.9788	1.612	1.579	1.628	1.588	1.612	125,331	1.5947	0.00%
2024-01-05	0	2.000	1.960	2.020	1.950	2.070	196,000	391,920	1.9996	1.612	1.579	1.628	1.571	1.668	243,217	1.6114	-0.99%
2024-01-04	0	2.020	1.980	2.020	2.030	2.030	8,000	16,240	2.0300	1.628	1.596	1.628	1.636	1.636	9,927	1.6359	-0.49%
2024-01-03	0	2.030	1.980	2.070	1.980	2.030	91,000	183,020	2.0112	1.636	1.596	1.668	1.596	1.636	112,922	1.6208	0.00%
2024-01-02	0	2.030	1.920	2.030	2.000	2.060	311,000	628,990	2.0225	1.636	1.547	1.636	1.612	1.660	385,920	1.6298	4.64%
2023-12-29	0	1.940	1.940	2.000	1.940	2.040	77,000	151,900	1.9727	1.563	1.563	1.612	1.563	1.644	95,549	1.5898	-3.00%
2023-12-28	0	2.000	1.980	2.000	1.980	2.010	113,000	226,100	2.0009	1.612	1.596	1.612	1.596	1.620	140,222	1.6124	0.00%
2023-12-27	0	2.000	1.960	2.010	1.950	2.030	158,000	314,390	1.9898	1.612	1.579	1.620	1.571	1.636	196,062	1.6035	-4.31%
2023-12-22	0	2.090	2.050	2.120	2.090	2.090	2,000	4,140	2.0700	1.684	1.652	1.708	1.684	1.684	2,482	1.6681	0.00%
2023-12-21	0	2.090	2.020	2.090	1.890	2.080	271,000	559,000	2.0627	1.684	1.628	1.684	1.523	1.676	336,284	1.6623	-0.48%
2023-12-20	0	2.100	2.080	2.100	2.080	2.100	9,000	18,860	2.0956	1.692	1.676	1.692	1.676	1.692	11,168	1.6887	0.00%
2023-12-19	0	2.100	2.080	2.100	2.080	2.100	63,000	131,990	2.0951	1.692	1.676	1.692	1.676	1.692	78,177	1.6884	-0.47%
2023-12-18	0	2.110	2.100	2.150	-	-	0	0	-	1.700	1.692	1.733	-	-	0	-	0.00%
2023-12-15	0	2.110	2.110	2.130	2.100	2.130	73,000	153,490	2.1026	1.700	1.700	1.716	1.692	1.716	90,586	1.6944	-0.94%
2023-12-14	0	2.130	2.130	2.180	2.130	2.130	53,000	112,890	2.1300	1.716	1.716	1.757	1.716	1.716	65,768	1.7165	0.00%
2023-12-13	0	2.130	2.130	2.180	2.130	2.140	2,000	4,270	2.1350	1.716	1.716	1.757	1.716	1.725	2,482	1.7205	-0.93%
2023-12-12	0	2.150	2.110	2.150	2.110	2.150	18,000	38,570	2.1428	1.733	1.700	1.733	1.700	1.733	22,336	1.7268	-1.38%
2023-12-11	0	2.180	2.120	2.180	-	-	0	0	-	1.757	1.708	1.757	-	-	0	-	0.00%
2023-12-08	0	2.180	2.110	2.180	2.120	2.180	9,000	19,300	2.1444	1.757	1.700	1.757	1.708	1.757	11,168	1.7281	0.00%
2023-12-07	0	2.180	2.110	2.180	2.120	2.180	36,000	77,300	2.1472	1.757	1.700	1.757	1.708	1.757	44,672	1.7304	-1.36%
2023-12-06	0	2.210	2.140	2.210	2.120	2.280	74,000	162,120	2.1908	1.781	1.725	1.781	1.708	1.837	91,827	1.7655	-0.45%
2023-12-05	0	2.220	2.170	2.220	2.160	2.290	59,000	131,250	2.2246	1.789	1.749	1.789	1.741	1.845	73,213	1.7927	-0.89%
2023-12-04	0	2.240	2.180	2.240	2.160	2.300	66,000	145,170	2.1995	1.805	1.757	1.805	1.741	1.853	81,899	1.7725	-0.44%
2023-12-01	0	2.250	2.200	2.250	2.210	2.250	24,000	53,360	2.2233	1.813	1.773	1.813	1.781	1.813	29,782	1.7917	-0.88%
2023-11-30	0	2.270	2.220	2.270	2.280	2.330	4,000	9,270	2.3175	1.829	1.789	1.829	1.837	1.878	4,964	1.8676	0.00%
2023-11-29	0	2.270	2.210	2.280	2.210	2.300	34,000	77,780	2.2876	1.829	1.781	1.837	1.781	1.853	42,191	1.8435	1.34%
2023-11-28	0	2.240	2.200	2.240	2.200	2.240	2,000	4,440	2.2200	1.805	1.773	1.805	1.773	1.805	2,482	1.7890	0.00%
2023-11-27	0	2.240	2.210	2.230	2.220	2.250	7,000	15,710	2.2443	1.805	1.781	1.797	1.789	1.813	8,686	1.8086	-2.18%
2023-11-24	0	2.290	2.220	2.290	2.220	2.290	6,000	13,510	2.2517	1.845	1.789	1.845	1.789	1.845	7,445	1.8145	-0.43%
2023-11-23	0	2.300	2.200	2.300	2.160	2.300	137,000	302,990	2.2116	1.853	1.773	1.853	1.741	1.853	170,003	1.7823	0.44%
2023-11-22	0	2.290	2.190	2.300	2.200	2.300	7,000	15,870	2.2671	1.845	1.765	1.853	1.773	1.853	8,686	1.8270	-0.43%
2023-11-21	0	2.300	2.210	2.310	2.240	2.300	7,000	15,790	2.2557	1.853	1.781	1.862	1.805	1.853	8,686	1.8178	-0.43%
2023-11-20	0	2.310	2.230	2.310	-	-	0	0	-	1.862	1.797	1.862	-	-	0	-	0.00%
2023-11-17	0	2.310	2.230	2.310	2.310	2.310	1,000	2,310	2.3100	1.862	1.797	1.862	1.862	1.862	1,241	1.8616	1.76%
2023-11-16	0	2.270	2.270	2.280	2.270	2.320	9,000	20,680	2.2978	1.829	1.829	1.837	1.829	1.870	11,168	1.8517	-1.30%
2023-11-15	0	2.300	2.270	2.310	2.270	2.330	18,000	41,750	2.3194	1.853	1.829	1.862	1.829	1.878	22,336	1.8692	0.88%
2023-11-14	0	2.280	2.260	2.290	2.260	2.290	34,000	77,820	2.2888	1.837	1.821	1.845	1.821	1.845	42,191	1.8445	-2.98%
2023-11-13	0	2.350	2.290	2.350	2.290	2.350	13,000	30,190	2.3223	1.894	1.845	1.894	1.845	1.894	16,132	1.8715	2.17%
2023-11-10	0	2.300	2.290	2.300	-	-	0	0	-	1.853	1.845	1.853	-	-	0	-	0.00%
2023-11-09	0	2.300	2.290	2.300	-	-	0	0	-	1.853	1.845	1.853	-	-	0	-	-0.86%
2023-11-08	0	2.320	2.290	2.320	2.300	2.320	2,000	4,620	2.3100	1.870	1.845	1.870	1.853	1.870	2,482	1.8616	-2.52%
2023-11-07	0	2.380	2.300	2.380	2.280	2.380	55,000	127,780	2.3233	1.918	1.853	1.918	1.837	1.918	68,250	1.8722	0.85%
2023-11-06	0	2.360	2.290	2.360	-	-	0	0	-	1.902	1.845	1.902	-	-	0	-	0.00%
2023-11-03	0	2.360	2.280	2.360	2.270	2.360	54,000	124,100	2.2981	1.902	1.837	1.902	1.829	1.902	67,009	1.8520	-0.84%
2023-11-02	0	2.380	2.320	2.380	2.320	2.370	92,000	215,910	2.3468	1.918	1.870	1.918	1.870	1.910	114,163	1.8912	2.59%
2023-11-01	0	2.320	2.220	2.310	2.260	2.340	14,000	32,540	2.3243	1.870	1.789	1.862	1.821	1.886	17,373	1.8731	0.00%
2023-10-31	0	2.320	2.260	2.320	2.320	2.350	29,000	67,780	2.3372	1.870	1.821	1.870	1.870	1.894	35,986	1.8835	-2.11%
2023-10-30	0	2.370	2.320	2.360	2.320	2.370	28,000	65,500	2.3393	1.910	1.870	1.902	1.870	1.910	34,745	1.8852	-0.42%
2023-10-27	0	2.380	2.340	2.380	2.320	2.380	10,000	23,340	2.3340	1.918	1.886	1.918	1.870	1.918	12,409	1.8809	0.00%
2023-10-26	0	2.380	2.310	2.380	2.310	2.360	43,000	101,330	2.3565	1.918	1.862	1.918	1.862	1.902	53,359	1.8990	0.85%
2023-10-25	0	2.360	2.290	2.360	2.300	2.360	41,000	95,480	2.3288	1.902	1.845	1.902	1.853	1.902	50,877	1.8767	0.85%
2023-10-24	0	2.340	2.300	2.340	2.360	2.360	2,000	4,720	2.3600	1.886	1.853	1.886	1.902	1.902	2,482	1.9018	-0.85%
2023-10-20	0	2.360	2.310	2.360	2.310	2.360	74,000	171,490	2.3174	1.902	1.862	1.902	1.862	1.902	91,827	1.8675	0.00%
2023-10-19	0	2.360	2.300	2.360	2.360	2.360	2,000	4,720	2.3600	1.902	1.853	1.902	1.902	1.902	2,482	1.9018	0.00%
2023-10-18	0	2.360	2.320	2.360	2.380	2.390	62,000	147,920	2.3858	1.902	1.870	1.902	1.918	1.926	76,936	1.9226	-0.84%
2023-10-17	0	2.380	2.330	2.380	2.330	2.380	6,000	14,220	2.3700	1.918	1.878	1.918	1.878	1.918	7,445	1.9099	0.00%
2023-10-16	0	2.380	2.300	2.380	2.390	2.390	20,000	47,800	2.3900	1.918	1.853	1.918	1.926	1.926	24,818	1.9260	0.85%
2023-10-13	0	2.360	2.310	2.360	-	-	0	0	-	1.902	1.862	1.902	-	-	0	-	-0.84%
2023-10-12	0	2.380	2.310	2.380	2.270	2.380	222,000	521,470	2.3490	1.918	1.862	1.918	1.829	1.918	275,480	1.8930	1.71%
2023-10-11	0	2.340	2.270	2.340	2.290	2.350	3,000	6,980	2.3267	1.886	1.829	1.886	1.845	1.894	3,723	1.8750	-1.68%
2023-10-10	0	2.380	2.300	2.380	2.290	2.380	59,000	137,680	2.3336	1.918	1.853	1.918	1.845	1.918	73,213	1.8805	1.71%
2023-10-09	0	2.340	2.300	2.340	2.280	2.340	14,000	32,680	2.3343	1.886	1.853	1.886	1.837	1.886	17,373	1.8811	0.00%
2023-10-06	0	2.340	2.300	2.340	2.340	2.340	6,000	14,030	2.3383	1.886	1.853	1.886	1.886	1.886	7,445	1.8844	0.00%
2023-10-05	0	2.340	2.300	2.340	2.300	2.340	9,000	20,780	2.3089	1.886	1.853	1.886	1.853	1.886	11,168	1.8607	-0.43%
2023-10-04	0	2.350	2.300	2.350	-	-	0	0	-	1.894	1.853	1.894	-	-	0	-	-0.84%
2023-10-03	0	2.370	2.310	2.370	2.300	2.380	18,000	41,810	2.3228	1.910	1.862	1.910	1.853	1.918	22,336	1.8718	0.42%
2023-09-29	0	2.360	2.310	2.360	-	-	0	0	-	1.902	1.862	1.902	-	-	0	-	-0.42%
2023-09-28	0	2.370	2.310	2.370	2.370	2.370	3,000	7,110	2.3700	1.910	1.862	1.910	1.910	1.910	3,723	1.9099	0.00%
2023-09-27	0	2.370	2.310	2.370	2.370	2.370	1,000	2,370	2.3700	1.910	1.862	1.910	1.910	1.910	1,241	1.9099	0.00%
2023-09-26	0	2.370	2.280	2.370	2.300	2.370	64,000	147,430	2.3036	1.910	1.837	1.910	1.853	1.910	79,418	1.8564	0.00%
2023-09-25	0	2.370	2.290	2.370	2.260	2.370	18,000	41,130	2.2850	1.910	1.845	1.910	1.821	1.910	22,336	1.8414	0.00%
2023-09-22	0	2.370	2.290	2.370	2.290	2.370	59,000	135,420	2.2953	1.910	1.845	1.910	1.845	1.910	73,213	1.8497	0.85%
2023-09-21	0	2.350	2.300	2.350	-	-	0	0	-	1.894	1.853	1.894	-	-	0	-	-1.67%
2023-09-20	0	2.390	2.290	2.390	-	-	0	0	-	1.926	1.845	1.926	-	-	0	-	0.00%
2023-09-19	0	2.390	2.280	2.390	2.260	2.400	32,000	73,140	2.2856	1.926	1.837	1.926	1.821	1.934	39,709	1.8419	-0.42%
2023-09-18	0	2.400	2.310	2.400	-	-	0	0	-	1.934	1.862	1.934	-	-	0	-	0.00%
2023-09-15	0	2.400	2.310	2.400	2.340	2.400	80,000	188,540	2.3568	1.934	1.862	1.934	1.886	1.934	99,272	1.8992	1.69%
2023-09-14	0	2.360	2.290	2.360	2.280	2.400	194,000	458,520	2.3635	1.902	1.845	1.902	1.837	1.934	240,735	1.9047	1.72%
2023-09-13	0	2.320	2.250	2.320	2.260	2.320	4,000	9,200	2.3000	1.870	1.813	1.870	1.821	1.870	4,964	1.8535	0.00%
2023-09-12	0	2.320	2.260	2.320	-	-	0	0	-	1.870	1.821	1.870	-	-	0	-	0.00%
2023-09-11	0	2.320	2.260	2.320	2.250	2.320	11,000	24,820	2.2564	1.870	1.821	1.870	1.813	1.870	13,650	1.8183	0.00%
2023-09-07	0	2.320	2.300	2.320	-	-	0	0	-	1.870	1.853	1.870	-	-	0	-	0.00%
2023-09-06	0	2.320	2.260	2.350	2.260	2.400	422,000	983,210	2.3299	1.870	1.821	1.894	1.821	1.934	523,660	1.8776	2.20%
2023-09-05	0	2.270	2.210	2.300	2.220	2.300	171,000	388,380	2.2712	1.829	1.781	1.853	1.789	1.853	212,194	1.8303	-0.44%
2023-09-04	0	2.280	2.200	2.300	2.170	2.280	54,000	118,540	2.1952	1.837	1.773	1.853	1.749	1.837	67,009	1.7690	1.79%
2023-08-31	0	2.240	2.160	2.240	-	-	0	0	-	1.805	1.741	1.805	-	-	0	-	0.00%
2023-08-30	0	2.240	2.150	2.240	2.250	2.250	1,000	2,250	2.2500	1.805	1.733	1.805	1.813	1.813	1,241	1.8132	0.45%
2023-08-29	0	2.230	2.170	2.230	2.170	2.230	6,000	13,080	2.1800	1.797	1.749	1.797	1.749	1.797	7,445	1.7568	0.00%
2023-08-28	0	2.230	2.160	2.230	2.240	2.240	4,000	8,840	2.2100	1.797	1.741	1.797	1.805	1.805	4,964	1.7810	2.29%
2023-08-25	0	2.180	2.160	2.180	2.180	2.180	13,000	28,340	2.1800	1.757	1.741	1.757	1.757	1.757	16,132	1.7568	-0.46%
2023-08-24	0	2.190	2.150	2.190	2.190	2.190	2,000	4,380	2.1900	1.765	1.733	1.765	1.765	1.765	2,482	1.7648	0.00%
2023-08-23	0	2.190	2.150	2.190	2.150	2.190	33,000	71,070	2.1536	1.765	1.733	1.765	1.733	1.765	40,950	1.7355	0.00%
2023-08-22	0	2.190	2.150	2.190	2.190	2.190	3,000	6,570	2.1900	1.765	1.733	1.765	1.765	1.765	3,723	1.7648	0.00%
2023-08-21	0	2.190	2.130	2.190	2.120	2.190	32,000	68,280	2.1338	1.765	1.716	1.765	1.708	1.765	39,709	1.7195	-0.45%
2023-08-18	0	2.200	2.160	2.200	2.160	2.200	42,000	92,360	2.1990	1.773	1.741	1.773	1.741	1.773	52,118	1.7721	0.00%
2023-08-17	0	2.200	2.160	2.200	2.110	2.210	28,000	60,760	2.1700	1.773	1.741	1.773	1.700	1.781	34,745	1.7487	0.92%
2023-08-16	0	2.180	2.180	2.220	2.100	2.280	90,000	194,960	2.1662	1.757	1.757	1.789	1.692	1.837	111,681	1.7457	-2.68%
2023-08-15	0	2.240	2.230	2.240	2.240	2.240	2,000	4,480	2.2400	1.805	1.797	1.805	1.805	1.805	2,482	1.8051	-2.61%
2023-08-14	0	2.300	2.240	2.300	2.220	2.300	18,000	40,050	2.2250	1.853	1.805	1.853	1.789	1.853	22,336	1.7931	0.00%
2023-08-11	0	2.300	2.250	2.300	2.200	2.300	24,000	53,880	2.2450	1.853	1.813	1.853	1.773	1.853	29,782	1.8092	0.00%
2023-08-10	0	2.300	2.240	2.300	2.230	2.300	55,000	126,280	2.2960	1.853	1.805	1.853	1.797	1.853	68,250	1.8503	0.00%
2023-08-09	0	2.300	2.230	2.300	2.320	2.320	4,000	9,280	2.3200	1.853	1.797	1.853	1.870	1.870	4,964	1.8696	-0.43%
2023-08-08	0	2.310	2.260	2.320	2.220	2.320	16,000	36,160	2.2600	1.862	1.821	1.870	1.789	1.870	19,854	1.8213	-2.12%
2023-08-07	0	2.360	2.250	2.360	-	-	0	0	-	1.902	1.813	1.902	-	-	0	-	0.00%
2023-08-04	0	2.360	2.260	2.380	-	-	0	0	-	1.902	1.821	1.918	-	-	0	-	0.00%
2023-08-03	0	2.360	2.330	2.380	2.330	2.400	34,000	81,010	2.3826	1.902	1.878	1.918	1.878	1.934	42,191	1.9201	0.43%
2023-08-02	0	2.350	2.290	2.350	2.280	2.350	4,000	9,190	2.2975	1.894	1.845	1.894	1.837	1.894	4,964	1.8515	0.00%
2023-08-01	0	2.350	2.240	2.380	2.350	2.350	2,000	4,700	2.3500	1.894	1.805	1.918	1.894	1.894	2,482	1.8938	0.00%
2023-07-31	0	2.350	2.300	2.350	2.290	2.370	59,000	135,170	2.2910	1.894	1.853	1.894	1.845	1.910	73,213	1.8463	4.44%
2023-07-28	0	2.250	2.210	2.270	2.220	2.250	35,000	78,350	2.2386	1.813	1.781	1.829	1.789	1.813	43,432	1.8040	0.00%
2023-07-27	0	2.250	2.220	2.270	-	-	0	0	-	1.813	1.789	1.829	-	-	0	-	0.00%
2023-07-26	0	2.250	2.230	2.270	-	-	0	0	-	1.813	1.797	1.829	-	-	0	-	0.00%
2023-07-25	0	2.250	2.200	2.270	2.200	2.270	108,000	238,950	2.2125	1.813	1.773	1.829	1.773	1.829	134,017	1.7830	-1.32%
2023-07-24	0	2.280	2.230	2.290	2.200	2.280	6,000	13,380	2.2300	1.837	1.797	1.845	1.773	1.837	7,445	1.7971	0.44%
2023-07-21	0	2.270	2.230	2.380	2.270	2.270	4,000	9,080	2.2700	1.829	1.797	1.918	1.829	1.829	4,964	1.8293	0.00%
2023-07-20	0	2.270	2.230	2.270	2.270	2.270	11,000	24,970	2.2700	1.829	1.797	1.829	1.829	1.829	13,650	1.8293	-2.58%
2023-07-19	0	2.330	2.240	2.380	-	-	0	0	-	1.878	1.805	1.918	-	-	0	-	1.75%
2023-07-18	0	2.290	2.260	2.380	2.260	2.320	30,000	67,890	2.2630	1.845	1.821	1.918	1.821	1.870	37,227	1.8237	-1.72%
2023-07-14	0	2.330	2.250	2.380	-	-	0	0	-	1.878	1.813	1.918	-	-	0	-	0.00%
2023-07-13	0	2.330	2.240	2.360	2.210	2.330	5,000	11,260	2.2520	1.878	1.805	1.902	1.781	1.878	6,205	1.8148	2.19%
2023-07-12	0	2.280	2.250	2.350	2.230	2.280	86,000	194,490	2.2615	1.837	1.813	1.894	1.797	1.837	106,718	1.8225	-0.87%
2023-07-11	0	2.300	2.300	2.380	2.280	2.350	15,000	34,390	2.2927	1.853	1.853	1.918	1.837	1.894	18,614	1.8476	-2.54%
2023-07-10	0	2.360	2.320	2.360	2.300	2.360	2,000	4,660	2.3300	1.902	1.870	1.902	1.853	1.902	2,482	1.8777	0.00%
2023-07-07	0	2.360	2.250	2.360	-	-	0	0	-	1.902	1.813	1.902	-	-	0	-	0.00%
2023-07-06	0	2.360	2.250	2.360	2.360	2.360	2,000	4,720	2.3600	1.902	1.813	1.902	1.902	1.902	2,482	1.9018	-0.84%
2023-07-05	0	2.380	2.280	2.380	2.300	2.380	6,000	13,880	2.3133	1.918	1.837	1.918	1.853	1.918	7,445	1.8642	0.00%
2023-07-04	0	2.380	2.260	2.380	2.300	2.390	28,000	66,230	2.3654	1.918	1.821	1.918	1.853	1.926	34,745	1.9062	0.85%
2023-07-03	0	2.360	2.250	2.360	2.300	2.390	51,000	119,380	2.3408	1.902	1.813	1.902	1.853	1.926	63,286	1.8864	1.72%
2023-06-30	0	2.320	2.300	2.350	2.270	2.320	12,000	27,400	2.2833	1.870	1.853	1.894	1.829	1.870	14,891	1.8401	1.61%
2023-06-29	0	2.480	2.400	2.480	2.450	2.480	36,000	88,370	2.4547	1.840	1.781	1.840	1.818	1.840	48,521	1.8213	1.22%
2023-06-28	0	2.450	2.400	2.450	2.400	2.450	5,000	12,150	2.4300	1.818	1.781	1.818	1.781	1.818	6,739	1.8029	0.00%
2023-06-27	0	2.450	2.400	2.450	2.450	2.450	6,000	14,700	2.4500	1.818	1.781	1.818	1.818	1.818	8,087	1.8178	0.00%
2023-06-26	0	2.450	2.390	2.450	-	-	0	0	-	1.818	1.773	1.818	-	-	0	-	0.00%
2023-06-23	0	2.450	2.390	2.490	2.380	2.450	65,000	156,890	2.4137	1.818	1.773	1.847	1.766	1.818	87,607	1.7908	0.00%
2023-06-21	0	2.450	2.390	2.510	2.450	2.450	13,000	31,850	2.4500	1.818	1.773	1.862	1.818	1.818	17,521	1.8178	0.00%
2023-06-20	0	2.450	2.450	2.510	-	-	0	0	-	1.818	1.818	1.862	-	-	0	-	0.00%
2023-06-19	0	2.450	2.450	2.490	2.450	2.450	4,000	9,800	2.4500	1.818	1.818	1.847	1.818	1.818	5,391	1.8178	0.00%
2023-06-16	0	2.450	2.420	2.450	-	-	0	0	-	1.818	1.796	1.818	-	-	0	-	0.00%
2023-06-15	0	2.450	2.390	2.450	2.380	2.450	44,000	106,910	2.4298	1.818	1.773	1.818	1.766	1.818	59,303	1.8028	0.00%
2023-06-14	0	2.450	2.370	2.450	-	-	0	0	-	1.818	1.758	1.818	-	-	0	-	0.00%
2023-06-13	0	2.450	2.370	2.450	-	-	0	0	-	1.818	1.758	1.818	-	-	0	-	0.00%
2023-06-12	0	2.450	2.380	2.450	-	-	0	0	-	1.818	1.766	1.818	-	-	0	-	0.00%
2023-06-09	0	2.450	2.370	2.460	-	-	0	0	-	1.818	1.758	1.825	-	-	0	-	0.00%
2023-06-08	0	2.450	2.380	2.470	-	-	0	0	-	1.818	1.766	1.833	-	-	0	-	0.00%
2023-06-07	0	2.450	2.380	2.470	-	-	0	0	-	1.818	1.766	1.833	-	-	0	-	0.00%
2023-06-06	0	2.450	2.450	2.460	2.440	2.450	48,000	117,370	2.4452	1.818	1.818	1.825	1.810	1.818	64,694	1.8142	0.00%
2023-06-05	0	2.450	2.370	2.450	2.360	2.460	54,000	128,000	2.3704	1.818	1.758	1.818	1.751	1.825	72,781	1.7587	-0.81%
2023-06-02	0	2.470	2.400	2.480	-	-	0	0	-	1.833	1.781	1.840	-	-	0	-	0.00%
2023-06-01	0	2.470	2.430	2.470	2.430	2.530	9,000	22,610	2.5122	1.833	1.803	1.833	1.803	1.877	12,130	1.8639	-0.40%
2023-05-31	0	2.480	2.400	2.480	2.470	2.530	8,000	20,080	2.5100	1.840	1.781	1.840	1.833	1.877	10,782	1.8623	0.81%
2023-05-30	0	2.460	2.400	2.470	2.460	2.460	1,000	2,460	2.4600	1.825	1.781	1.833	1.825	1.825	1,348	1.8252	-0.40%
2023-05-29	0	2.470	2.400	2.470	2.410	2.470	12,000	29,080	2.4233	1.833	1.781	1.833	1.788	1.833	16,174	1.7980	0.00%
2023-05-25	0	2.470	2.400	2.470	2.410	2.470	44,000	107,020	2.4323	1.833	1.781	1.833	1.788	1.833	59,303	1.8046	0.00%
2023-05-24	0	2.470	2.400	2.470	2.370	2.490	22,000	53,050	2.4114	1.833	1.781	1.833	1.758	1.847	29,652	1.7891	-0.80%
2023-05-23	0	2.490	2.460	2.490	2.400	2.490	10,000	24,490	2.4490	1.847	1.825	1.847	1.781	1.847	13,478	1.8170	-1.19%
2023-05-22	0	2.520	2.420	2.520	2.520	2.540	2,000	5,060	2.5300	1.870	1.796	1.870	1.870	1.885	2,696	1.8771	0.00%
2023-05-19	0	2.520	2.380	2.540	2.480	2.480	12,000	29,760	2.4800	1.870	1.766	1.885	1.840	1.840	16,174	1.8400	0.80%
2023-05-18	0	2.500	2.400	2.500	2.380	2.500	34,000	84,960	2.4988	1.855	1.781	1.855	1.766	1.855	45,825	1.8540	0.81%
2023-05-17	0	2.480	2.380	2.520	2.480	2.480	3,000	7,440	2.4800	1.840	1.766	1.870	1.840	1.840	4,043	1.8400	0.00%
2023-05-16	0	2.480	2.470	2.490	2.480	2.500	60,000	149,600	2.4933	1.840	1.833	1.847	1.840	1.855	80,868	1.8499	-1.20%
2023-05-15	0	2.510	2.440	2.510	2.440	2.520	3,000	7,480	2.4933	1.862	1.810	1.862	1.810	1.870	4,043	1.8499	0.00%
2023-05-12	0	2.510	2.420	2.510	2.400	2.520	74,000	179,380	2.4241	1.862	1.796	1.862	1.781	1.870	99,737	1.7985	-0.79%
2023-05-11	0	2.530	2.440	2.530	-	-	0	0	-	1.877	1.810	1.877	-	-	0	-	-0.39%
2023-05-10	0	2.540	2.450	2.540	2.450	2.540	11,000	27,110	2.4645	1.885	1.818	1.885	1.818	1.885	14,826	1.8286	0.00%
2023-05-09	0	2.540	2.490	2.560	2.540	2.540	16,000	40,640	2.5400	1.885	1.847	1.899	1.885	1.885	21,565	1.8846	0.00%
2023-05-08	0	2.540	2.530	2.600	2.510	2.540	40,000	100,850	2.5213	1.885	1.877	1.929	1.862	1.885	53,912	1.8706	1.60%
2023-05-05	0	2.500	2.460	2.530	2.480	2.500	416,000	1,035,840	2.4900	1.855	1.825	1.877	1.840	1.855	560,683	1.8475	1.21%
2023-05-04	0	2.470	2.410	2.470	2.410	2.410	11,000	26,570	2.4155	1.833	1.788	1.833	1.788	1.788	14,826	1.7922	-0.40%
2023-05-03	0	2.480	2.400	2.480	2.430	2.470	24,000	59,150	2.4646	1.840	1.781	1.840	1.803	1.833	32,347	1.8286	0.00%
2023-05-02	0	2.480	2.400	2.490	2.380	2.480	599,000	1,436,720	2.3985	1.840	1.781	1.847	1.766	1.840	807,330	1.7796	5.08%
2023-04-28	0	2.360	2.360	2.370	2.360	2.370	1,881,000	4,439,190	2.3600	1.751	1.751	1.758	1.751	1.758	2,535,206	1.7510	0.00%
2023-04-27	0	2.360	2.300	2.360	2.300	2.370	78,000	182,340	2.3377	1.751	1.706	1.751	1.706	1.758	105,128	1.7345	0.00%
2023-04-26	0	2.360	2.300	2.360	2.340	2.360	13,000	30,660	2.3585	1.751	1.706	1.751	1.736	1.751	17,521	1.7499	0.85%
2023-04-25	0	2.340	2.340	2.360	2.340	2.360	86,000	202,840	2.3586	1.736	1.736	1.751	1.736	1.751	115,911	1.7500	-0.85%
2023-04-24	0	2.360	2.340	2.360	-	-	0	0	-	1.751	1.736	1.751	-	-	0	-	0.00%
2023-04-21	0	2.360	2.340	2.360	2.360	2.360	200,000	472,000	2.3600	1.751	1.736	1.751	1.751	1.751	269,559	1.7510	0.00%
2023-04-20	0	2.360	2.340	2.400	2.350	2.400	141,000	333,540	2.3655	1.751	1.736	1.781	1.744	1.781	190,039	1.7551	-0.84%
2023-04-19	0	2.380	2.340	2.390	2.380	2.380	79,000	188,020	2.3800	1.766	1.736	1.773	1.766	1.766	106,476	1.7658	0.00%
2023-04-18	0	2.380	2.380	2.390	-	-	0	0	-	1.766	1.766	1.773	-	-	0	-	0.42%
2023-04-17	0	2.370	2.360	2.390	2.330	2.390	141,000	330,100	2.3411	1.758	1.751	1.773	1.729	1.773	190,039	1.7370	0.85%
2023-04-14	0	2.350	2.300	2.370	2.300	2.350	28,000	65,580	2.3421	1.744	1.706	1.758	1.706	1.744	37,738	1.7378	0.00%
2023-04-13	0	2.350	2.330	2.380	2.350	2.350	39,000	91,650	2.3500	1.744	1.729	1.766	1.744	1.744	52,564	1.7436	0.00%
2023-04-12	0	2.350	2.320	2.360	2.300	2.350	202,000	471,210	2.3327	1.744	1.721	1.751	1.706	1.744	272,255	1.7308	0.86%
2023-04-11	0	2.330	2.310	2.330	2.340	2.360	81,000	190,060	2.3464	1.729	1.714	1.729	1.736	1.751	109,172	1.7409	-0.43%
2023-04-06	0	2.340	2.270	2.340	2.260	2.350	48,000	110,450	2.3010	1.736	1.684	1.736	1.677	1.744	64,694	1.7073	2.63%
2023-04-04	0	2.280	2.280	2.310	2.280	2.300	14,000	32,040	2.2886	1.692	1.692	1.714	1.692	1.706	18,869	1.6980	-0.87%
2023-04-03	0	2.300	2.260	2.300	2.300	2.300	5,000	11,500	2.3000	1.706	1.677	1.706	1.706	1.706	6,739	1.7065	0.00%
2023-03-31	0	2.300	2.300	2.330	-	-	0	0	-	1.706	1.706	1.729	-	-	0	-	0.88%
2023-03-30	0	2.280	2.280	2.310	2.250	2.260	39,000	87,910	2.2541	1.692	1.692	1.714	1.669	1.677	52,564	1.6724	0.88%
2023-03-29	0	2.260	2.250	2.310	2.260	2.300	15,000	34,090	2.2727	1.677	1.669	1.714	1.677	1.706	20,217	1.6862	0.44%
2023-03-28	0	2.250	2.250	2.300	2.250	2.390	1,523,000	3,509,430	2.3043	1.669	1.669	1.706	1.669	1.773	2,052,694	1.7097	-2.17%
2023-03-27	0	2.300	2.250	2.300	2.300	2.370	47,000	109,380	2.3272	1.706	1.669	1.706	1.706	1.758	63,346	1.7267	0.88%
2023-03-24	0	2.280	2.230	2.280	2.190	2.280	321,000	715,870	2.2301	1.692	1.655	1.692	1.625	1.692	432,643	1.6546	2.70%
2023-03-23	0	2.220	2.220	2.300	2.200	2.260	20,000	44,700	2.2350	1.647	1.647	1.706	1.632	1.677	26,956	1.6583	-3.06%
2023-03-22	0	2.290	2.290	2.350	2.290	2.330	173,000	400,660	2.3160	1.699	1.699	1.744	1.699	1.729	233,169	1.7183	0.44%
2023-03-21	0	2.280	2.230	2.300	-	-	0	0	-	1.692	1.655	1.706	-	-	0	-	0.00%
2023-03-20	0	2.280	2.260	2.360	2.270	2.280	28,000	63,730	2.2761	1.692	1.677	1.751	1.684	1.692	37,738	1.6887	-0.44%
2023-03-17	0	2.290	2.260	2.350	2.270	2.310	74,000	169,180	2.2862	1.699	1.677	1.744	1.684	1.714	99,737	1.6963	-0.87%
2023-03-16	0	2.310	2.280	2.360	-	-	0	0	-	1.714	1.692	1.751	-	-	0	-	0.00%
2023-03-15	0	2.310	2.310	2.350	2.280	2.310	3,000	6,900	2.3000	1.714	1.714	1.744	1.692	1.714	4,043	1.7065	3.12%
2023-03-14	0	2.240	2.240	2.280	-	-	0	0	-	1.662	1.662	1.692	-	-	0	-	0.00%
2023-03-13	0	2.240	2.240	2.280	2.240	2.250	15,000	33,680	2.2453	1.662	1.662	1.692	1.662	1.669	20,217	1.6659	0.45%
2023-03-10	0	2.230	2.230	2.280	-	-	0	0	-	1.655	1.655	1.692	-	-	0	-	0.00%
2023-03-09	0	2.230	2.210	2.280	2.230	2.250	40,000	89,820	2.2455	1.655	1.640	1.692	1.655	1.669	53,912	1.6661	-0.89%
2023-03-08	0	2.250	2.240	2.390	2.250	2.260	98,000	220,520	2.2502	1.669	1.662	1.773	1.669	1.677	132,084	1.6695	-1.32%
2023-03-07	0	2.280	2.280	2.350	2.280	2.280	4,000	9,120	2.2800	1.692	1.692	1.744	1.692	1.692	5,391	1.6916	0.00%
2023-03-06	0	2.280	2.260	2.380	2.230	2.300	61,000	138,670	2.2733	1.692	1.677	1.766	1.655	1.706	82,216	1.6867	0.88%
2023-03-03	0	2.260	2.260	2.400	2.260	2.320	37,000	85,380	2.3076	1.677	1.677	1.781	1.677	1.721	49,868	1.7121	-3.42%
2023-03-02	0	2.340	2.230	2.340	2.230	2.350	108,000	243,610	2.2556	1.736	1.655	1.736	1.655	1.744	145,562	1.6736	4.00%
2023-03-01	0	2.250	2.250	2.290	2.220	2.310	26,000	59,410	2.2850	1.669	1.669	1.699	1.647	1.714	35,043	1.6954	-1.75%
2023-02-28	0	2.290	2.220	2.290	2.170	2.300	76,000	169,390	2.2288	1.699	1.647	1.699	1.610	1.706	102,433	1.6537	0.88%
2023-02-27	0	2.270	2.220	2.290	2.290	2.290	5,000	11,450	2.2900	1.684	1.647	1.699	1.699	1.699	6,739	1.6991	2.71%
2023-02-24	0	2.210	2.210	2.270	2.200	2.210	38,000	83,680	2.2021	1.640	1.640	1.684	1.632	1.640	51,216	1.6339	-1.34%
2023-02-23	0	2.240	2.240	2.250	2.240	2.270	59,000	133,010	2.2544	1.662	1.662	1.669	1.662	1.684	79,520	1.6727	-0.44%
2023-02-22	0	2.250	2.250	2.280	2.250	2.280	73,000	164,970	2.2599	1.669	1.669	1.692	1.669	1.692	98,389	1.6767	-1.32%
2023-02-21	0	2.280	2.250	2.280	2.210	2.280	65,000	148,060	2.2778	1.692	1.669	1.692	1.640	1.692	87,607	1.6901	1.33%
2023-02-20	0	2.250	2.250	2.270	2.230	2.340	283,000	649,510	2.2951	1.669	1.669	1.684	1.655	1.736	381,426	1.7028	-0.88%
2023-02-17	0	2.270	2.270	2.350	2.260	2.280	233,000	529,980	2.2746	1.684	1.684	1.744	1.677	1.692	314,037	1.6876	-1.73%
2023-02-16	0	2.310	2.310	2.350	2.300	2.310	26,000	59,870	2.3027	1.714	1.714	1.744	1.706	1.714	35,043	1.7085	-1.28%
2023-02-15	0	2.340	2.340	2.370	-	-	0	0	-	1.736	1.736	1.758	-	-	0	-	0.00%
2023-02-14	0	2.340	2.340	2.380	2.330	2.330	1,000	2,330	2.3300	1.736	1.736	1.766	1.729	1.729	1,348	1.7287	0.43%
2023-02-13	0	2.330	2.330	2.340	2.280	2.370	325,000	755,400	2.3243	1.729	1.729	1.736	1.692	1.758	438,034	1.7245	-2.10%
2023-02-10	0	2.380	2.370	2.380	2.380	2.380	102,000	242,760	2.3800	1.766	1.758	1.766	1.766	1.766	137,475	1.7658	0.00%
2023-02-09	0	2.380	2.370	2.380	2.380	2.380	5,000	11,900	2.3800	1.766	1.758	1.766	1.766	1.766	6,739	1.7658	0.00%
2023-02-08	0	2.380	2.370	2.380	2.380	2.400	93,000	221,990	2.3870	1.766	1.758	1.766	1.766	1.781	125,345	1.7710	-2.46%
2023-02-07	0	2.440	2.390	2.500	2.420	2.440	37,000	89,830	2.4278	1.810	1.773	1.855	1.796	1.810	49,868	1.8013	-0.41%
2023-02-06	0	2.450	2.390	2.460	2.420	2.450	9,000	22,020	2.4467	1.818	1.773	1.825	1.796	1.818	12,130	1.8153	0.82%
2023-02-03	0	2.430	2.390	2.470	2.430	2.430	8,000	19,440	2.4300	1.803	1.773	1.833	1.803	1.803	10,782	1.8029	-1.22%
2023-02-02	0	2.460	2.460	2.500	2.380	2.490	75,000	181,060	2.4141	1.825	1.825	1.855	1.766	1.847	101,085	1.7912	-1.20%
2023-02-01	0	2.490	2.450	2.500	2.420	2.520	39,000	97,640	2.5036	1.847	1.818	1.855	1.796	1.870	52,564	1.8575	2.89%
2023-01-31	0	2.420	2.410	2.500	-	-	0	0	-	1.796	1.788	1.855	-	-	0	-	0.00%
2023-01-30	0	2.420	2.420	2.480	2.420	2.480	26,000	63,370	2.4373	1.796	1.796	1.840	1.796	1.840	35,043	1.8084	-2.42%
2023-01-27	0	2.480	2.430	2.590	2.380	2.480	43,000	104,890	2.4393	1.840	1.803	1.922	1.766	1.840	57,955	1.8098	2.48%
2023-01-26	0	2.420	2.380	2.420	2.350	2.460	215,000	515,780	2.3990	1.796	1.766	1.796	1.744	1.825	289,776	1.7799	0.41%
2023-01-20	0	2.410	2.380	2.410	2.360	2.430	61,000	147,190	2.4130	1.788	1.766	1.788	1.751	1.803	82,216	1.7903	0.42%
2023-01-19	0	2.400	2.400	2.430	2.390	2.400	13,000	31,740	2.4415	1.781	1.781	1.803	1.773	1.781	17,521	1.8115	0.00%
2023-01-18	0	2.400	2.380	2.440	2.390	2.410	138,000	331,020	2.3987	1.781	1.766	1.810	1.773	1.788	185,996	1.7797	-0.83%
2023-01-17	0	2.420	2.400	2.420	2.400	2.420	14,000	33,800	2.4143	1.796	1.781	1.796	1.781	1.796	18,869	1.7913	-1.22%
2023-01-16	0	2.450	2.450	2.500	2.390	2.480	44,000	107,610	2.4457	1.818	1.818	1.855	1.773	1.840	59,303	1.8146	2.08%
2023-01-13	0	2.400	2.390	2.450	2.380	2.480	495,000	1,187,810	2.3996	1.781	1.773	1.818	1.766	1.840	667,159	1.7804	-5.14%
2023-01-12	0	2.530	2.490	2.530	2.530	2.530	1,000	2,530	2.5300	1.877	1.847	1.877	1.877	1.877	1,348	1.8771	0.40%
2023-01-11	0	2.520	2.500	2.530	2.500	2.520	9,000	22,620	2.5133	1.870	1.855	1.877	1.855	1.870	12,130	1.8648	0.80%
2023-01-10	0	2.500	2.460	2.530	2.460	2.500	17,000	42,010	2.4712	1.855	1.825	1.877	1.825	1.855	22,913	1.8335	0.40%
2023-01-09	0	2.490	2.470	2.570	2.470	2.550	70,000	175,960	2.5137	1.847	1.833	1.907	1.833	1.892	94,346	1.8651	-1.58%
2023-01-06	0	2.530	2.530	2.550	2.490	2.570	26,000	65,770	2.5296	1.877	1.877	1.892	1.847	1.907	35,043	1.8769	1.20%
2023-01-05	0	2.500	2.480	2.550	2.490	2.600	128,000	322,390	2.5187	1.855	1.840	1.892	1.847	1.929	172,518	1.8687	-1.57%
2023-01-04	0	2.540	2.500	2.560	2.400	2.590	159,000	402,620	2.5322	1.885	1.855	1.899	1.781	1.922	214,300	1.8788	-3.42%
2023-01-03	0	2.630	2.600	2.630	2.600	2.650	55,000	144,240	2.6225	1.951	1.929	1.951	1.929	1.966	74,129	1.9458	-2.95%
2022-12-30	0	2.710	2.710	2.780	2.650	2.900	7,390,000	20,796,950	2.8142	2.011	2.011	2.063	1.966	2.152	9,960,218	2.0880	1.50%
2022-12-29	0	2.670	2.590	2.690	2.580	2.690	323,000	843,110	2.6102	1.981	1.922	1.996	1.914	1.996	435,338	1.9367	1.52%
2022-12-28	0	2.630	2.620	2.630	2.550	2.740	126,000	335,450	2.6623	1.951	1.944	1.951	1.892	2.033	169,822	1.9753	0.77%
2022-12-23	0	2.610	2.560	2.640	2.600	2.810	2,089,000	5,689,340	2.7235	1.936	1.899	1.959	1.929	2.085	2,815,547	2.0207	-2.97%
2022-12-22	0	2.690	2.610	2.690	2.600	2.690	18,000	47,780	2.6544	1.996	1.936	1.996	1.929	1.996	24,260	1.9695	0.00%
2022-12-21	0	2.690	2.620	2.700	2.690	2.740	241,000	653,030	2.7097	1.996	1.944	2.003	1.996	2.033	324,819	2.0104	-1.10%
2022-12-20	0	2.720	2.650	2.720	2.600	2.750	658,000	1,762,210	2.6781	2.018	1.966	2.018	1.929	2.040	886,850	1.9870	-1.09%
2022-12-19	0	2.750	2.630	2.750	2.600	2.790	1,437,000	3,878,820	2.6992	2.040	1.951	2.040	1.929	2.070	1,936,784	2.0027	0.00%
2022-12-16	0	2.750	2.710	2.760	2.600	2.750	630,000	1,694,850	2.6902	2.040	2.011	2.048	1.929	2.040	849,112	1.9960	1.10%
2022-12-15	0	2.720	2.650	2.720	2.700	2.750	14,000	38,320	2.7371	2.018	1.966	2.018	2.003	2.040	18,869	2.0308	0.00%
2022-12-14	0	2.720	2.630	2.720	2.590	2.750	685,000	1,843,680	2.6915	2.018	1.951	2.018	1.922	2.040	923,241	1.9970	1.87%
2022-12-13	0	2.670	2.600	2.670	2.580	2.700	566,000	1,475,790	2.6074	1.981	1.929	1.981	1.914	2.003	762,853	1.9346	-0.74%
2022-12-12	0	2.690	2.660	2.690	2.540	2.750	2,254,000	5,962,400	2.6453	1.996	1.974	1.996	1.885	2.040	3,037,934	1.9626	1.13%
2022-12-09	0	2.660	2.570	2.660	2.320	2.660	857,000	2,225,410	2.5967	1.974	1.907	1.974	1.721	1.974	1,155,062	1.9267	1.53%
2022-12-08	0	2.620	2.580	2.620	2.540	2.700	823,000	2,215,810	2.6924	1.944	1.914	1.944	1.885	2.003	1,109,237	1.9976	0.00%
2022-12-07	0	2.620	2.480	2.620	2.560	2.650	379,000	994,410	2.6238	1.944	1.840	1.944	1.899	1.966	510,815	1.9467	3.15%
2022-12-06	0	2.540	2.420	2.540	2.450	2.550	423,000	1,057,140	2.4991	1.885	1.796	1.885	1.818	1.892	570,118	1.8542	3.67%
2022-12-05	0	2.450	2.450	2.590	2.450	2.600	205,000	510,940	2.4924	1.818	1.818	1.922	1.818	1.929	276,298	1.8492	-5.77%
2022-12-02	0	2.600	2.540	2.600	2.490	2.600	940,000	2,390,760	2.5434	1.929	1.885	1.929	1.847	1.929	1,266,929	1.8871	0.00%
2022-12-01	0	2.600	2.600	2.640	2.420	2.600	750,000	1,912,440	2.5499	1.929	1.929	1.959	1.796	1.929	1,010,848	1.8919	4.84%
2022-11-30	0	2.480	2.450	2.530	2.460	2.600	183,000	456,090	2.4923	1.840	1.818	1.877	1.825	1.929	246,647	1.8492	-1.59%
2022-11-29	0	2.520	2.520	2.530	2.340	2.530	1,048,000	2,557,360	2.4402	1.870	1.870	1.877	1.736	1.877	1,412,491	1.8105	5.00%
2022-11-28	0	2.400	2.300	2.460	2.300	2.400	94,000	222,230	2.3641	1.781	1.706	1.825	1.706	1.781	126,693	1.7541	3.90%
2022-11-25	0	2.310	2.310	2.340	2.310	2.310	5,000	11,550	2.3100	1.714	1.714	1.736	1.714	1.714	6,739	1.7139	0.00%
2022-11-24	0	2.310	2.310	2.320	2.300	2.330	1,930,000	4,459,240	2.3105	1.714	1.714	1.721	1.706	1.729	2,601,248	1.7143	0.43%
2022-11-23	0	2.300	2.300	2.320	2.250	2.300	177,000	404,250	2.2839	1.706	1.706	1.721	1.669	1.706	238,560	1.6945	0.44%
2022-11-22	0	2.290	2.290	2.320	2.140	2.350	420,000	922,430	2.1963	1.699	1.699	1.721	1.588	1.744	566,075	1.6295	3.15%
2022-11-21	0	2.220	2.220	2.240	2.130	2.220	101,000	223,310	2.2110	1.647	1.647	1.662	1.580	1.647	136,127	1.6404	0.00%
2022-11-18	0	2.220	2.120	2.220	2.120	2.220	54,000	117,730	2.1802	1.647	1.573	1.647	1.573	1.647	72,781	1.6176	0.00%
2022-11-17	0	2.220	2.210	2.250	2.100	2.220	87,000	187,720	2.1577	1.647	1.640	1.669	1.558	1.647	117,258	1.6009	3.26%
2022-11-16	0	2.150	2.150	2.210	2.010	2.150	315,000	659,810	2.0946	1.595	1.595	1.640	1.491	1.595	424,556	1.5541	3.37%
2022-11-15	0	2.080	2.080	2.100	1.950	2.070	165,000	328,290	1.9896	1.543	1.543	1.558	1.447	1.536	222,386	1.4762	6.67%
2022-11-14	0	1.950	1.940	1.990	1.940	2.000	128,000	253,700	1.9820	1.447	1.439	1.476	1.439	1.484	172,518	1.4706	1.56%
2022-11-11	0	1.920	1.910	1.980	1.920	1.980	44,000	86,380	1.9632	1.425	1.417	1.469	1.425	1.469	59,303	1.4566	0.52%
2022-11-10	0	1.910	1.880	1.920	1.900	1.950	144,000	276,160	1.9178	1.417	1.395	1.425	1.410	1.447	194,083	1.4229	-2.05%
2022-11-09	0	1.950	1.940	2.050	1.950	2.000	30,000	59,350	1.9783	1.447	1.439	1.521	1.447	1.484	40,434	1.4678	0.52%
2022-11-08	0	1.940	1.920	2.000	1.940	2.000	20,000	39,290	1.9645	1.439	1.425	1.484	1.439	1.484	26,956	1.4576	-0.51%
2022-11-07	0	1.950	1.950	2.100	1.940	2.010	67,000	132,370	1.9757	1.447	1.447	1.558	1.439	1.491	90,302	1.4659	1.56%
2022-11-04	0	1.920	1.920	1.980	1.910	2.100	153,000	304,160	1.9880	1.425	1.425	1.469	1.417	1.558	206,213	1.4750	-1.54%
2022-11-03	0	1.950	1.910	1.960	1.900	1.950	147,000	284,360	1.9344	1.447	1.417	1.454	1.410	1.447	198,126	1.4352	-1.52%
2022-11-02	0	1.980	1.920	1.980	1.950	1.990	18,000	35,630	1.9794	1.469	1.425	1.469	1.447	1.476	24,260	1.4687	5.88%
2022-11-01	0	1.870	1.860	1.940	1.870	2.000	20,000	38,380	1.9190	1.387	1.380	1.439	1.387	1.484	26,956	1.4238	-0.53%
2022-10-31	0	1.880	1.860	1.900	1.880	1.990	29,000	57,310	1.9762	1.395	1.380	1.410	1.395	1.476	39,086	1.4663	-4.57%
2022-10-28	0	1.970	1.920	2.000	1.900	1.990	119,000	228,710	1.9219	1.462	1.425	1.484	1.410	1.476	160,388	1.4260	0.51%
2022-10-27	0	1.960	1.920	1.970	1.870	1.960	85,000	160,960	1.8936	1.454	1.425	1.462	1.387	1.454	114,563	1.4050	2.08%
2022-10-26	0	1.920	1.900	1.970	-	-	0	0	-	1.425	1.410	1.462	-	-	0	-	0.00%
2022-10-25	0	1.920	1.890	1.960	1.870	2.010	437,000	840,800	1.9240	1.425	1.402	1.454	1.387	1.491	588,987	1.4275	-2.04%
2022-10-24	0	1.960	1.960	1.990	1.960	1.990	148,000	292,600	1.9770	1.454	1.454	1.476	1.454	1.476	199,474	1.4669	-2.00%
2022-10-21	0	2.000	2.000	2.040	1.990	2.000	4,000	7,970	1.9925	1.484	1.484	1.514	1.476	1.484	5,391	1.4783	-2.44%
2022-10-20	0	2.050	1.950	2.050	1.930	2.050	95,000	193,830	2.0403	1.521	1.447	1.521	1.432	1.521	128,041	1.5138	3.02%
2022-10-19	0	1.990	1.950	2.090	1.990	1.990	1,000	1,990	1.9900	1.476	1.447	1.551	1.476	1.476	1,348	1.4765	-5.24%
2022-10-18	0	2.100	1.990	2.100	2.070	2.100	4,000	8,310	2.0775	1.558	1.476	1.558	1.536	1.558	5,391	1.5414	1.94%
2022-10-17	0	2.060	1.940	2.060	-	-	0	0	-	1.528	1.439	1.528	-	-	0	-	0.00%
2022-10-14	0	2.060	2.000	2.060	2.040	2.060	65,000	133,320	2.0511	1.528	1.484	1.528	1.514	1.528	87,607	1.5218	2.49%
2022-10-13	0	2.010	1.960	2.010	2.020	2.020	50,000	101,000	2.0200	1.491	1.454	1.491	1.499	1.499	67,390	1.4987	0.00%
2022-10-12	0	2.010	1.960	2.010	1.850	2.060	71,000	136,870	1.9277	1.491	1.454	1.491	1.373	1.528	95,694	1.4303	3.08%
2022-10-11	0	1.950	1.950	2.030	1.950	1.970	17,000	33,240	1.9553	1.447	1.447	1.506	1.447	1.462	22,913	1.4507	-2.50%
2022-10-10	0	2.000	1.960	2.050	2.000	2.050	17,000	34,750	2.0441	1.484	1.454	1.521	1.484	1.521	22,913	1.5166	-3.38%
2022-10-07	0	2.070	2.050	2.090	2.110	2.120	32,000	67,750	2.1172	1.536	1.521	1.551	1.566	1.573	43,129	1.5709	1.47%
2022-10-06	0	2.040	2.040	2.120	2.030	2.150	87,000	180,630	2.0762	1.514	1.514	1.573	1.506	1.595	117,258	1.5404	-0.49%
2022-10-05	0	2.050	2.050	2.140	2.040	2.210	44,000	93,930	2.1348	1.521	1.521	1.588	1.514	1.640	59,303	1.5839	-4.21%
2022-10-03	0	2.140	2.140	2.150	1.910	2.140	29,000	57,830	1.9941	1.588	1.588	1.595	1.417	1.588	39,086	1.4796	5.94%
2022-09-30	0	2.020	1.980	2.020	1.980	2.130	131,000	268,340	2.0484	1.499	1.469	1.499	1.469	1.580	176,561	1.5198	0.50%
2022-09-29	0	2.010	2.010	2.050	-	-	0	0	-	1.491	1.491	1.521	-	-	0	-	0.00%
2022-09-28	0	2.010	2.000	2.030	2.000	2.050	137,000	278,090	2.0299	1.491	1.484	1.506	1.484	1.521	184,648	1.5061	-1.95%
2022-09-27	0	2.050	2.030	2.090	2.030	2.050	18,000	36,770	2.0428	1.521	1.506	1.551	1.506	1.521	24,260	1.5156	-0.97%
2022-09-26	0	2.070	2.070	2.120	2.060	2.120	78,000	161,350	2.0686	1.536	1.536	1.573	1.528	1.573	105,128	1.5348	0.00%
2022-09-23	0	2.070	2.060	2.070	2.060	2.160	81,000	169,430	2.0917	1.536	1.528	1.536	1.528	1.603	109,172	1.5520	-1.90%
2022-09-22	0	2.110	2.100	2.140	2.100	2.150	110,000	234,200	2.1291	1.566	1.558	1.588	1.558	1.595	148,258	1.5797	-1.86%
2022-09-21	0	2.150	2.120	2.170	2.140	2.170	29,000	62,370	2.1507	1.595	1.573	1.610	1.588	1.610	39,086	1.5957	1.90%
2022-09-20	0	2.110	2.100	2.160	2.100	2.110	102,000	215,210	2.1099	1.566	1.558	1.603	1.558	1.566	137,475	1.5654	0.00%
2022-09-19	0	2.110	2.110	2.160	2.110	2.110	51,000	107,610	2.1100	1.566	1.566	1.603	1.566	1.566	68,738	1.5655	0.00%
2022-09-16	0	2.110	2.100	2.110	2.100	2.160	50,000	105,890	2.1178	1.566	1.558	1.566	1.558	1.603	67,390	1.5713	-1.86%
2022-09-15	0	2.150	2.150	2.180	2.150	2.150	1,000	2,150	2.1500	1.595	1.595	1.617	1.595	1.595	1,348	1.5952	0.00%
2022-09-14	0	2.150	2.150	2.190	-	-	0	0	-	1.595	1.595	1.625	-	-	0	-	0.00%
2022-09-13	0	2.150	2.150	2.200	2.140	2.150	3,000	6,430	2.1433	1.595	1.595	1.632	1.588	1.595	4,043	1.5902	0.47%
2022-09-09	0	2.140	2.130	2.200	2.140	2.140	6,000	12,840	2.1400	1.588	1.580	1.632	1.588	1.588	8,087	1.5878	0.00%
2022-09-08	0	2.140	2.140	2.200	2.140	2.190	28,000	61,120	2.1829	1.588	1.588	1.632	1.588	1.625	37,738	1.6196	0.47%
2022-09-07	0	2.130	2.120	2.190	2.120	2.200	3,000	6,520	2.1733	1.580	1.573	1.625	1.573	1.632	4,043	1.6125	-0.47%
2022-09-06	0	2.140	2.140	2.210	2.130	2.190	21,000	45,760	2.1790	1.588	1.588	1.640	1.580	1.625	28,304	1.6167	0.00%
2022-09-05	0	2.140	2.130	2.220	2.140	2.220	11,000	24,340	2.2127	1.588	1.580	1.647	1.588	1.647	14,826	1.6417	0.00%
2022-09-02	0	2.140	2.140	2.220	2.130	2.170	19,000	41,190	2.1679	1.588	1.588	1.647	1.580	1.610	25,608	1.6085	-1.38%
2022-09-01	0	2.170	2.170	2.200	2.170	2.210	111,000	244,120	2.1993	1.610	1.610	1.632	1.610	1.640	149,605	1.6318	0.00%
2022-08-31	0	2.170	2.170	2.200	2.150	2.200	50,000	107,840	2.1568	1.610	1.610	1.632	1.595	1.632	67,390	1.6002	-1.36%
2022-08-30	0	2.200	2.150	2.200	2.200	2.200	4,000	8,800	2.2000	1.632	1.595	1.632	1.632	1.632	5,391	1.6323	4.27%
2022-08-29	0	2.110	2.100	2.200	2.110	2.140	2,000	4,250	2.1250	1.566	1.558	1.632	1.566	1.588	2,696	1.5766	-1.86%
2022-08-26	0	2.150	2.150	2.210	2.150	2.210	14,000	30,510	2.1793	1.595	1.595	1.640	1.595	1.640	18,869	1.6169	0.00%
2022-08-25	0	2.150	2.150	2.210	2.150	2.160	4,000	8,610	2.1525	1.595	1.595	1.640	1.595	1.603	5,391	1.5971	0.00%
2022-08-24	0	2.150	2.150	2.180	2.150	2.150	4,000	8,600	2.1500	1.595	1.595	1.617	1.595	1.595	5,391	1.5952	0.94%
2022-08-23	0	2.130	2.140	2.180	2.120	2.150	24,000	51,260	2.1358	1.580	1.588	1.617	1.573	1.595	32,347	1.5847	-0.47%
2022-08-22	0	2.140	2.130	2.180	2.110	2.150	15,000	32,080	2.1387	1.588	1.580	1.617	1.566	1.595	20,217	1.5868	-0.47%
2022-08-19	0	2.150	2.130	2.180	2.140	2.220	14,000	30,540	2.1814	1.595	1.580	1.617	1.588	1.647	18,869	1.6185	-1.83%
2022-08-18	0	2.190	2.170	2.190	2.160	2.190	8,000	17,310	2.1638	1.625	1.610	1.625	1.603	1.625	10,782	1.6054	1.39%
2022-08-17	0	2.160	2.160	2.200	2.160	2.200	55,000	120,810	2.1965	1.603	1.603	1.632	1.603	1.632	74,129	1.6297	-1.82%
2022-08-16	0	2.200	2.180	2.220	2.150	2.200	73,000	159,290	2.1821	1.632	1.617	1.647	1.595	1.632	98,389	1.6190	1.85%
2022-08-15	0	2.160	2.160	2.220	2.100	2.150	155,000	329,390	2.1251	1.603	1.603	1.647	1.558	1.595	208,908	1.5767	1.41%
2022-08-12	0	2.130	2.130	2.250	2.130	2.230	39,000	83,660	2.1451	1.580	1.580	1.669	1.580	1.655	52,564	1.5916	0.95%
2022-08-11	0	2.110	2.110	2.130	2.110	2.130	111,000	236,250	2.1284	1.566	1.566	1.580	1.566	1.580	149,605	1.5792	0.48%
2022-08-10	0	2.100	2.100	2.160	2.090	2.310	173,000	364,590	2.1075	1.558	1.558	1.603	1.551	1.714	233,169	1.5636	0.96%
2022-08-09	0	2.080	2.080	2.130	2.080	2.150	27,000	56,900	2.1074	1.543	1.543	1.580	1.543	1.595	36,391	1.5636	0.00%
2022-08-08	0	2.080	2.080	2.150	2.060	2.140	34,000	70,650	2.0779	1.543	1.543	1.595	1.528	1.588	45,825	1.5417	-1.89%
2022-08-05	0	2.120	2.100	2.120	2.030	2.150	41,000	86,000	2.0976	1.573	1.558	1.573	1.506	1.595	55,260	1.5563	-1.40%
2022-08-04	0	2.150	2.150	2.190	2.150	2.150	10,000	21,500	2.1500	1.595	1.595	1.625	1.595	1.595	13,478	1.5952	-0.92%
2022-08-03	0	2.170	2.150	2.190	2.130	2.190	30,000	64,430	2.1477	1.610	1.595	1.625	1.580	1.625	40,434	1.5935	1.40%
2022-08-02	0	2.140	2.140	2.150	2.140	2.190	88,000	190,290	2.1624	1.588	1.588	1.595	1.588	1.625	118,606	1.6044	-2.73%
2022-08-01	0	2.200	2.200	2.250	2.180	2.250	53,000	116,330	2.1949	1.632	1.632	1.669	1.617	1.669	71,433	1.6285	0.92%
2022-07-29	0	2.180	2.180	2.230	2.150	2.250	46,000	99,950	2.1728	1.617	1.617	1.655	1.595	1.669	61,999	1.6121	0.46%
2022-07-28	0	2.170	2.170	2.220	2.150	2.230	65,000	140,610	2.1632	1.610	1.610	1.647	1.595	1.655	87,607	1.6050	-0.91%
2022-07-27	0	2.190	2.190	2.240	2.150	2.180	29,000	63,100	2.1759	1.625	1.625	1.662	1.595	1.617	39,086	1.6144	0.00%
2022-07-26	0	2.190	2.180	2.240	2.150	2.260	40,000	86,480	2.1620	1.625	1.617	1.662	1.595	1.677	53,912	1.6041	-0.45%
2022-07-25	0	2.200	2.190	2.250	2.190	2.220	13,000	28,520	2.1938	1.632	1.625	1.669	1.625	1.647	17,521	1.6277	0.92%
2022-07-22	0	2.180	2.180	2.220	2.160	2.230	23,000	50,410	2.1917	1.617	1.617	1.647	1.603	1.655	30,999	1.6262	-0.91%
2022-07-21	0	2.200	2.190	2.250	2.190	2.250	29,000	64,730	2.2321	1.632	1.625	1.669	1.625	1.669	39,086	1.6561	0.46%
2022-07-20	0	2.190	2.190	2.240	2.190	2.250	41,000	90,730	2.2129	1.625	1.625	1.662	1.625	1.669	55,260	1.6419	-0.90%
2022-07-19	0	2.210	2.210	2.250	-	-	0	0	-	1.640	1.640	1.669	-	-	0	-	0.00%
2022-07-18	0	2.210	2.200	2.250	2.190	2.210	51,000	112,420	2.2043	1.640	1.632	1.669	1.625	1.640	68,738	1.6355	0.00%
2022-07-15	0	2.210	2.200	2.270	2.210	2.210	21,000	46,410	2.2100	1.640	1.632	1.684	1.640	1.640	28,304	1.6397	0.45%
2022-07-14	0	2.200	2.200	2.300	2.200	2.280	79,000	177,540	2.2473	1.632	1.632	1.706	1.632	1.692	106,476	1.6674	-1.35%
2022-07-13	0	2.230	2.230	2.300	2.230	2.270	25,000	56,250	2.2500	1.655	1.655	1.706	1.655	1.684	33,695	1.6694	-2.19%
2022-07-12	0	2.280	2.280	2.300	-	-	0	0	-	1.692	1.692	1.706	-	-	0	-	1.79%
2022-07-11	0	2.240	2.240	2.300	2.230	2.300	7,000	15,880	2.2686	1.662	1.662	1.706	1.655	1.706	9,435	1.6832	-2.61%
2022-07-08	0	2.300	2.290	2.320	2.280	2.320	61,000	139,350	2.2844	1.706	1.699	1.721	1.692	1.721	82,216	1.6949	0.88%
2022-07-07	0	2.280	2.270	2.320	2.230	2.320	135,000	308,870	2.2879	1.692	1.684	1.721	1.655	1.721	181,953	1.6975	-0.87%
2022-07-06	0	2.300	2.250	2.300	-	-	0	0	-	1.706	1.669	1.706	-	-	0	-	0.00%
2022-07-05	0	2.300	2.280	2.310	2.250	2.360	119,000	274,820	2.3094	1.706	1.692	1.714	1.669	1.751	160,388	1.7135	-3.77%
2022-07-04	0	2.390	2.370	2.390	2.370	2.490	41,000	99,530	2.4276	1.773	1.758	1.773	1.758	1.847	55,260	1.8011	0.46%
2022-06-30	0	2.590	2.590	2.600	2.530	2.590	138,000	355,410	2.5754	1.765	1.765	1.772	1.724	1.765	202,489	1.7552	0.39%
2022-06-29	0	2.580	2.580	2.590	2.550	2.580	68,000	175,080	2.5747	1.758	1.758	1.765	1.738	1.758	99,777	1.7547	0.78%
2022-06-28	0	2.560	2.560	2.580	2.550	2.570	30,000	76,890	2.5630	1.745	1.745	1.758	1.738	1.752	44,019	1.7467	0.39%
2022-06-27	0	2.550	2.540	2.550	2.540	2.570	39,000	99,380	2.5482	1.738	1.731	1.738	1.731	1.752	57,225	1.7367	0.00%
2022-06-24	0	2.550	2.550	2.560	2.540	2.550	55,000	139,720	2.5404	1.738	1.738	1.745	1.731	1.738	80,702	1.7313	0.00%
2022-06-23	0	2.550	2.550	2.570	2.500	2.550	26,000	65,340	2.5131	1.738	1.738	1.752	1.704	1.738	38,150	1.7127	0.00%
2022-06-22	0	2.550	2.550	2.570	2.550	2.550	52,000	132,600	2.5500	1.738	1.738	1.752	1.738	1.738	76,300	1.7379	0.00%
2022-06-21	0	2.550	2.540	2.560	2.560	2.570	19,000	48,700	2.5632	1.738	1.731	1.745	1.745	1.752	27,879	1.7468	-0.39%
2022-06-20	0	2.560	2.560	2.590	2.530	2.560	18,000	46,030	2.5572	1.745	1.745	1.765	1.724	1.745	26,412	1.7428	0.39%
2022-06-17	0	2.550	2.550	2.610	2.530	2.550	29,000	73,730	2.5424	1.738	1.738	1.779	1.724	1.738	42,552	1.7327	0.00%
2022-06-16	0	2.550	2.550	2.630	2.500	2.550	99,000	252,020	2.5457	1.738	1.738	1.792	1.704	1.738	145,264	1.7349	-0.39%
2022-06-15	0	2.560	2.560	2.600	2.490	2.590	112,000	288,310	2.5742	1.745	1.745	1.772	1.697	1.765	164,339	1.7544	1.59%
2022-06-14	0	2.520	2.510	2.550	2.510	2.620	122,000	314,670	2.5793	1.717	1.711	1.738	1.711	1.786	179,012	1.7578	-1.18%
2022-06-13	0	2.550	2.550	2.640	2.520	2.550	40,000	101,580	2.5395	1.738	1.738	1.799	1.717	1.738	58,692	1.7307	-1.16%
2022-06-10	0	2.580	2.510	2.590	2.510	2.590	27,000	68,630	2.5419	1.758	1.711	1.765	1.711	1.765	39,617	1.7323	1.18%
2022-06-09	0	2.550	2.500	2.580	2.550	2.570	70,000	178,560	2.5509	1.738	1.704	1.758	1.738	1.752	102,712	1.7385	0.00%
2022-06-08	0	2.550	2.550	2.580	2.520	2.550	152,000	387,020	2.5462	1.738	1.738	1.758	1.717	1.738	223,031	1.7353	1.19%
2022-06-07	0	2.520	2.520	2.550	-	-	5,000	12,750	2.5500	1.717	1.717	1.738	-	-	7,337	1.7379	0.00%
2022-06-06	0	2.520	2.490	2.550	2.520	2.540	13,000	32,780	2.5215	1.717	1.697	1.738	1.717	1.731	19,075	1.7185	-2.33%
2022-06-02	0	2.580	2.580	2.610	2.570	2.580	38,000	97,960	2.5779	1.758	1.758	1.779	1.752	1.758	55,758	1.7569	1.98%
2022-06-01	0	2.530	2.500	2.580	2.440	2.580	229,000	576,570	2.5178	1.724	1.704	1.758	1.663	1.758	336,014	1.7159	0.80%
2022-05-31	0	2.510	2.450	2.520	2.430	2.520	84,000	206,750	2.4613	1.711	1.670	1.717	1.656	1.717	123,254	1.6774	0.80%
2022-05-30	0	2.490	2.470	2.500	2.430	2.500	9,000	22,340	2.4822	1.697	1.683	1.704	1.656	1.704	13,206	1.6917	0.40%
2022-05-27	0	2.480	2.480	2.520	2.400	2.540	151,000	376,100	2.4907	1.690	1.690	1.717	1.636	1.731	221,564	1.6975	1.22%
2022-05-26	0	2.450	2.450	2.470	2.420	2.470	47,000	115,500	2.4574	1.670	1.670	1.683	1.649	1.683	68,964	1.6748	2.51%
2022-05-25	0	2.390	2.380	2.420	2.390	2.400	4,000	9,590	2.3975	1.629	1.622	1.649	1.629	1.636	5,869	1.6339	-1.24%
2022-05-24	0	2.420	2.420	2.450	2.400	2.480	105,000	255,990	2.4380	1.649	1.649	1.670	1.636	1.690	154,068	1.6615	0.00%
2022-05-23	0	2.420	2.420	2.480	2.390	2.420	15,000	36,220	2.4147	1.649	1.649	1.690	1.629	1.649	22,010	1.6456	1.26%
2022-05-20	0	2.390	2.390	2.400	2.320	2.390	159,000	374,400	2.3547	1.629	1.629	1.636	1.581	1.629	233,302	1.6048	1.70%
2022-05-19	0	2.350	2.350	2.400	2.340	2.410	125,000	299,050	2.3924	1.602	1.602	1.636	1.595	1.642	183,414	1.6305	-0.42%
2022-05-18	0	2.360	2.350	2.420	2.330	2.360	48,000	112,860	2.3513	1.608	1.602	1.649	1.588	1.608	70,431	1.6024	0.43%
2022-05-17	0	2.350	2.350	2.420	2.310	2.440	172,000	408,910	2.3774	1.602	1.602	1.649	1.574	1.663	252,377	1.6202	-1.26%
2022-05-16	0	2.380	2.380	2.480	2.350	2.400	29,000	68,940	2.3772	1.622	1.622	1.690	1.602	1.636	42,552	1.6201	-2.86%
2022-05-13	0	2.450	2.420	2.470	2.290	2.450	101,980	242,614	2.3790	1.670	1.649	1.683	1.561	1.670	149,636	1.6214	3.81%
2022-05-12	0	2.360	2.360	2.450	2.360	2.420	161,000	382,800	2.3776	1.608	1.608	1.670	1.608	1.649	236,237	1.6204	-1.26%
2022-05-11	0	2.390	2.380	2.440	2.370	2.490	179,000	427,170	2.3864	1.629	1.622	1.663	1.615	1.697	262,648	1.6264	-2.85%
2022-05-10	0	2.460	2.410	2.500	2.380	2.460	176,000	425,060	2.4151	1.677	1.642	1.704	1.622	1.677	258,247	1.6459	-0.40%
2022-05-06	0	2.470	2.470	2.550	2.460	2.500	160,000	398,120	2.4883	1.683	1.683	1.738	1.677	1.704	234,770	1.6958	-1.98%
2022-05-05	0	2.520	2.510	2.540	2.520	2.550	22,000	56,040	2.5473	1.717	1.711	1.731	1.717	1.738	32,281	1.7360	0.00%
2022-05-04	0	2.520	2.520	2.550	2.500	2.530	81,000	204,180	2.5207	1.717	1.717	1.738	1.704	1.724	118,852	1.7179	-1.18%
2022-05-03	0	2.550	2.550	2.570	2.510	2.550	25,000	63,430	2.5372	1.738	1.738	1.752	1.711	1.738	36,683	1.7292	1.19%
2022-04-29	0	2.520	2.520	2.580	2.490	2.580	135,000	343,310	2.5430	1.717	1.717	1.758	1.697	1.758	198,087	1.7331	-0.40%
2022-04-28	0	2.530	2.530	2.570	2.450	2.600	231,000	582,860	2.5232	1.724	1.724	1.752	1.670	1.772	338,949	1.7196	-3.44%
2022-04-27	0	2.620	2.570	2.620	2.510	2.620	79,000	202,850	2.5677	1.786	1.752	1.786	1.711	1.786	115,917	1.7500	2.34%
2022-04-26	0	2.560	2.530	2.590	2.520	2.590	339,000	866,710	2.5567	1.745	1.724	1.765	1.717	1.765	497,418	1.7424	2.40%
2022-04-25	0	2.500	2.500	2.550	2.500	2.580	103,000	263,290	2.5562	1.704	1.704	1.738	1.704	1.758	151,133	1.7421	-5.30%
2022-04-22	0	2.640	2.610	2.660	2.650	2.680	36,000	95,760	2.6600	1.799	1.779	1.813	1.806	1.826	52,823	1.8128	2.72%
2022-04-21	0	2.570	2.570	2.620	2.570	2.630	138,000	359,570	2.6056	1.752	1.752	1.786	1.752	1.792	202,489	1.7758	-2.65%
2022-04-20	0	2.640	2.610	2.660	2.580	2.670	191,000	500,230	2.6190	1.799	1.779	1.813	1.758	1.820	280,256	1.7849	-0.75%
2022-04-19	0	2.660	2.610	2.670	2.610	2.670	25,000	65,630	2.6252	1.813	1.779	1.820	1.779	1.820	36,683	1.7891	0.38%
2022-04-14	0	2.650	2.640	2.670	2.640	2.660	45,000	119,140	2.6476	1.806	1.799	1.820	1.799	1.813	66,029	1.8044	0.76%
2022-04-13	0	2.630	2.610	2.650	2.630	2.650	13,000	34,430	2.6485	1.792	1.779	1.806	1.792	1.806	19,075	1.8050	0.77%
2022-04-12	0	2.610	2.610	2.660	2.610	2.660	88,000	230,520	2.6195	1.779	1.779	1.813	1.779	1.813	129,123	1.7853	0.00%
2022-04-11	0	2.610	2.610	2.660	2.610	2.710	163,000	428,000	2.6258	1.779	1.779	1.813	1.779	1.847	239,172	1.7895	-1.51%
2022-04-08	0	2.650	2.620	2.650	2.600	2.650	114,000	300,860	2.6391	1.806	1.786	1.806	1.772	1.806	167,273	1.7986	0.38%
2022-04-07	0	2.640	2.640	2.680	2.640	2.700	8,000	21,220	2.6525	1.799	1.799	1.826	1.799	1.840	11,738	1.8077	-1.86%
2022-04-06	0	2.690	2.680	2.720	2.640	2.690	116,000	309,480	2.6679	1.833	1.826	1.854	1.799	1.833	170,208	1.8182	1.51%
2022-04-04	0	2.650	2.640	2.670	2.580	2.690	186,000	488,780	2.6278	1.806	1.799	1.820	1.758	1.833	272,920	1.7909	0.38%
2022-04-01	0	2.640	2.640	2.690	2.630	2.790	338,000	900,400	2.6639	1.799	1.799	1.833	1.792	1.901	495,951	1.8155	-5.38%
2022-03-31	0	2.790	2.790	2.800	2.530	2.900	1,407,000	3,757,050	2.6703	1.901	1.901	1.908	1.724	1.976	2,064,505	1.8198	-0.71%
2022-03-30	0	2.810	2.810	2.830	2.810	2.860	172,000	487,490	2.8342	1.915	1.915	1.929	1.915	1.949	252,377	1.9316	0.36%
2022-03-29	0	2.800	2.790	2.820	2.790	2.850	235,000	661,210	2.8137	1.908	1.901	1.922	1.901	1.942	344,818	1.9176	0.00%
2022-03-28	0	2.800	2.790	2.820	2.770	2.850	278,000	780,410	2.8072	1.908	1.901	1.922	1.888	1.942	407,912	1.9132	-0.71%
2022-03-25	0	2.820	2.810	2.830	2.820	2.880	87,000	247,660	2.8467	1.922	1.915	1.929	1.922	1.963	127,656	1.9401	-1.05%
2022-03-24	0	2.850	2.820	2.860	2.850	2.850	26,000	74,100	2.8500	1.942	1.922	1.949	1.942	1.942	38,150	1.9423	0.00%
2022-03-23	0	2.850	2.850	2.880	2.830	2.900	143,000	407,910	2.8525	1.942	1.942	1.963	1.929	1.976	209,825	1.9440	0.71%
2022-03-22	0	2.830	2.800	2.830	2.800	2.830	28,000	78,720	2.8114	1.929	1.908	1.929	1.908	1.929	41,085	1.9160	1.43%
2022-03-21	0	2.790	2.790	2.800	2.790	2.820	105,000	293,840	2.7985	1.901	1.901	1.908	1.901	1.922	154,068	1.9072	-1.06%
2022-03-18	0	2.820	2.700	2.830	2.790	2.830	31,000	87,290	2.8158	1.922	1.840	1.929	1.901	1.929	45,487	1.9190	-0.35%
2022-03-17	0	2.830	2.790	2.820	2.730	2.830	128,000	354,590	2.7702	1.929	1.901	1.922	1.861	1.929	187,816	1.8880	2.91%
2022-03-16	0	2.750	2.700	2.760	2.700	2.850	378,000	1,031,270	2.7282	1.874	1.840	1.881	1.840	1.942	554,643	1.8593	-0.72%
2022-03-15	0	2.770	2.770	2.890	2.650	2.940	837,000	2,350,490	2.8082	1.888	1.888	1.970	1.806	2.004	1,228,138	1.9139	-5.14%
2022-03-14	0	2.920	2.700	2.920	2.600	2.920	508,000	1,365,560	2.6881	1.990	1.840	1.990	1.772	1.990	745,393	1.8320	7.75%
2022-03-11	0	2.710	2.700	2.730	2.710	2.780	56,000	152,830	2.7291	1.847	1.840	1.861	1.847	1.895	82,169	1.8599	-1.09%
2022-03-10	0	2.740	2.730	2.740	2.720	2.770	77,000	210,580	2.7348	1.867	1.861	1.867	1.854	1.888	112,983	1.8638	0.37%
2022-03-09	0	2.730	2.730	2.760	2.710	2.810	157,000	436,160	2.7781	1.861	1.861	1.881	1.847	1.915	230,368	1.8933	-1.09%
2022-03-08	0	2.760	2.730	2.780	2.740	2.850	105,000	292,940	2.7899	1.881	1.861	1.895	1.867	1.942	154,068	1.9014	-3.50%
2022-03-07	0	2.860	2.860	2.880	2.860	2.910	276,000	794,230	2.8776	1.949	1.949	1.963	1.949	1.983	404,978	1.9612	-1.72%
2022-03-04	0	2.910	2.900	2.940	2.900	3.000	261,000	774,200	2.9663	1.983	1.976	2.004	1.976	2.045	382,968	2.0216	-3.32%
2022-03-03	0	3.010	3.000	3.020	3.000	3.050	175,000	529,310	3.0246	2.051	2.045	2.058	2.045	2.079	256,779	2.0613	-2.90%
2022-03-02	0	3.100	3.070	3.100	2.880	3.140	618,000	1,867,640	3.0221	2.113	2.092	2.113	1.963	2.140	906,798	2.0596	4.73%
2022-03-01	0	2.960	2.950	2.970	2.950	3.020	76,000	226,190	2.9762	2.017	2.010	2.024	2.010	2.058	111,516	2.0283	-1.00%
2022-02-28	0	2.990	2.990	3.030	2.850	3.000	239,000	705,720	2.9528	2.038	2.038	2.065	1.942	2.045	350,687	2.0124	2.05%
2022-02-25	0	2.930	2.890	2.930	2.800	2.970	421,000	1,216,910	2.8905	1.997	1.970	1.997	1.908	2.024	617,737	1.9699	1.03%
2022-02-24	0	2.900	2.860	2.900	2.740	2.900	430,000	1,232,400	2.8660	1.976	1.949	1.976	1.867	1.976	630,943	1.9533	1.75%
2022-02-23	0	2.850	2.800	2.850	2.850	2.850	1,000	2,850	2.8500	1.942	1.908	1.942	1.942	1.942	1,467	1.9423	0.35%
2022-02-22	0	2.840	2.840	2.860	2.840	2.860	29,000	82,590	2.8479	1.936	1.936	1.949	1.936	1.949	42,552	1.9409	-0.35%
2022-02-21	0	2.850	2.850	2.870	2.820	2.850	12,000	34,110	2.8425	1.942	1.942	1.956	1.922	1.942	17,608	1.9372	0.71%
2022-02-18	0	2.830	2.820	2.850	2.820	2.840	47,000	133,440	2.8391	1.929	1.922	1.942	1.922	1.936	68,964	1.9349	-0.35%
2022-02-17	0	2.840	2.830	2.840	2.830	2.980	80,000	232,210	2.9026	1.936	1.929	1.936	1.929	2.031	117,385	1.9782	-3.07%
2022-02-16	0	2.930	2.920	2.930	2.560	3.000	787,000	2,209,120	2.8070	1.997	1.990	1.997	1.745	2.045	1,154,773	1.9130	3.90%
2022-02-15	0	2.820	2.820	2.850	2.810	2.850	29,000	81,810	2.8210	1.922	1.922	1.942	1.915	1.942	42,552	1.9226	-1.05%
2022-02-14	0	2.850	2.830	2.850	2.810	2.960	327,000	937,620	2.8673	1.942	1.929	1.942	1.915	2.017	479,810	1.9541	-1.72%
2022-02-11	0	2.900	2.890	2.930	2.880	2.930	84,000	244,610	2.9120	1.976	1.970	1.997	1.963	1.997	123,254	1.9846	-1.02%
2022-02-10	0	2.930	2.920	2.930	2.880	2.930	44,000	128,060	2.9105	1.997	1.990	1.997	1.963	1.997	64,562	1.9835	0.34%
2022-02-09	0	2.920	2.910	2.920	2.910	2.930	41,000	119,610	2.9173	1.990	1.983	1.990	1.983	1.997	60,160	1.9882	0.00%
2022-02-08	0	2.920	2.920	2.940	2.910	3.000	86,000	252,380	2.9347	1.990	1.990	2.004	1.983	2.045	126,189	2.0000	-0.68%
2022-02-07	0	2.940	2.930	2.970	2.910	2.970	54,000	159,960	2.9622	2.004	1.997	2.024	1.983	2.024	79,235	2.0188	-0.68%
2022-02-04	0	2.960	2.960	2.970	2.940	2.980	89,000	263,750	2.9635	2.017	2.017	2.024	2.004	2.031	130,591	2.0197	-1.33%
2022-01-31	0	3.000	2.910	3.000	2.890	3.000	67,000	200,560	2.9934	2.045	1.983	2.045	1.970	2.045	98,310	2.0401	0.00%
2022-01-28	0	3.000	2.890	2.990	2.880	3.000	135,000	396,000	2.9333	2.045	1.970	2.038	1.963	2.045	198,087	1.9991	3.09%
2022-01-27	0	2.910	2.910	2.920	2.900	2.940	84,000	244,390	2.9094	1.983	1.983	1.990	1.976	2.004	123,254	1.9828	-2.02%
2022-01-26	0	2.970	2.900	2.970	2.940	2.980	18,000	53,390	2.9661	2.024	1.976	2.024	2.004	2.031	26,412	2.0215	0.34%
2022-01-25	0	2.960	2.900	2.970	2.900	2.980	249,000	732,940	2.9435	2.017	1.976	2.024	1.976	2.031	365,360	2.0061	0.00%
2022-01-24	0	2.960	2.870	2.960	2.880	2.960	262,000	768,130	2.9318	2.017	1.956	2.017	1.963	2.017	384,435	1.9981	0.34%
2022-01-21	0	2.950	2.900	2.960	2.950	3.010	5,000	14,940	2.9880	2.010	1.976	2.017	2.010	2.051	7,337	2.0364	1.37%
2022-01-20	0	2.910	2.920	2.970	2.870	2.990	203,000	589,790	2.9054	1.983	1.990	2.024	1.956	2.038	297,864	1.9801	-1.69%
2022-01-19	0	2.960	2.850	2.960	2.960	2.980	29,000	86,130	2.9700	2.017	1.942	2.017	2.017	2.031	42,552	2.0241	-1.33%
2022-01-18	0	3.000	2.860	3.000	2.900	3.000	193,000	574,540	2.9769	2.045	1.949	2.045	1.976	2.045	283,191	2.0288	4.17%
2022-01-17	0	2.880	2.880	2.930	2.880	2.930	355,000	1,027,350	2.8939	1.963	1.963	1.997	1.963	1.997	520,895	1.9723	1.41%
2022-01-14	0	2.840	2.840	2.900	2.840	2.910	109,000	313,380	2.8750	1.936	1.936	1.976	1.936	1.983	159,937	1.9594	-2.41%
2022-01-13	0	2.910	2.880	2.910	2.860	2.910	348,000	1,007,410	2.8949	1.983	1.963	1.983	1.949	1.983	510,624	1.9729	-2.35%
2022-01-12	0	2.980	2.860	2.980	2.870	2.980	710,000	2,101,660	2.9601	2.031	1.949	2.031	1.956	2.031	1,041,790	2.0174	3.11%
2022-01-11	0	2.890	2.890	2.940	2.890	2.930	251,000	730,520	2.9104	1.970	1.970	2.004	1.970	1.997	368,295	1.9835	-6.17%
2022-01-10	0	3.080	2.990	3.080	2.830	3.080	411,000	1,225,270	2.9812	2.099	2.038	2.099	1.929	2.099	603,064	2.0317	7.69%
2022-01-07	0	2.860	2.860	2.950	2.860	2.980	119,000	349,810	2.9396	1.949	1.949	2.010	1.949	2.031	174,610	2.0034	-5.30%
2022-01-06	0	3.020	3.010	3.020	2.720	3.020	945,000	2,719,350	2.8776	2.058	2.051	2.058	1.854	2.058	1,386,608	1.9612	7.47%
2022-01-05	0	2.810	2.810	2.850	2.800	3.090	655,000	1,917,340	2.9272	1.915	1.915	1.942	1.908	2.106	961,088	1.9950	-6.33%
2022-01-04	0	3.000	2.940	3.000	2.910	3.130	1,153,000	3,474,470	3.0134	2.045	2.004	2.045	1.983	2.133	1,691,808	2.0537	3.81%
2022-01-03	0	2.890	2.890	2.940	2.890	3.150	645,000	1,939,580	3.0071	1.970	1.970	2.004	1.970	2.147	946,415	2.0494	-9.69%
2021-12-31	0	3.200	3.200	3.220	2.990	3.200	1,727,000	5,379,450	3.1149	2.181	2.181	2.194	2.038	2.181	2,534,044	2.1229	6.67%
2021-12-30	0	3.000	3.000	3.070	2.960	3.100	2,569,000	7,793,160	3.0335	2.045	2.045	2.092	2.017	2.113	3,769,519	2.0674	-1.64%
2021-12-29	0	3.050	2.940	3.050	2.790	3.050	1,772,000	5,149,980	2.9063	2.079	2.004	2.079	1.901	2.079	2,600,073	1.9807	5.90%
2021-12-28	0	2.880	2.840	2.880	2.710	2.900	1,038,000	2,914,860	2.8082	1.963	1.936	1.963	1.847	1.976	1,523,068	1.9138	2.13%
2021-12-24	0	2.820	2.810	2.820	2.590	2.820	18,828,000	47,338,380	2.5143	1.922	1.915	1.922	1.765	1.922	27,626,511	1.7135	6.42%
2021-12-23	0	2.650	2.640	2.650	2.510	2.650	1,074,000	2,786,120	2.5942	1.806	1.799	1.806	1.711	1.806	1,575,891	1.7680	2.32%
2021-12-22	0	2.590	2.460	2.590	2.420	2.590	1,098,000	2,713,730	2.4715	1.765	1.677	1.765	1.649	1.765	1,611,106	1.6844	5.71%
2021-12-21	0	2.450	2.420	2.450	2.390	2.450	344,000	837,580	2.4348	1.670	1.649	1.670	1.629	1.670	504,755	1.6594	3.81%
2021-12-20	0	2.360	2.360	2.380	2.360	2.440	109,000	260,040	2.3857	1.608	1.608	1.622	1.608	1.663	159,937	1.6259	-3.67%
2021-12-17	0	2.450	2.400	2.450	2.400	2.450	1,708,000	4,126,140	2.4158	1.670	1.636	1.670	1.636	1.670	2,506,165	1.6464	0.00%
2021-12-16	0	2.450	2.410	2.450	2.390	2.450	852,000	2,071,820	2.4317	1.670	1.642	1.670	1.629	1.670	1,250,148	1.6573	0.00%
2021-12-15	0	2.450	2.430	2.450	2.400	2.450	109,000	265,290	2.4339	1.670	1.656	1.670	1.636	1.670	159,937	1.6587	0.00%
2021-12-14	0	2.450	2.390	2.450	2.360	2.450	833,000	2,005,940	2.4081	1.670	1.629	1.670	1.608	1.670	1,222,269	1.6412	2.94%
2021-12-13	0	2.380	2.380	2.390	2.380	2.380	229,000	545,020	2.3800	1.622	1.622	1.629	1.622	1.622	336,014	1.6220	-0.42%
2021-12-10	0	2.390	2.370	2.400	2.350	2.390	45,000	106,260	2.3613	1.629	1.615	1.636	1.602	1.629	66,029	1.6093	1.70%
2021-12-09	0	2.350	2.350	2.380	2.350	2.380	64,000	151,640	2.3694	1.602	1.602	1.622	1.602	1.622	93,908	1.6148	-2.89%
2021-12-08	0	2.420	2.420	2.430	2.380	2.460	55,000	133,000	2.4182	1.649	1.649	1.656	1.622	1.677	80,702	1.6480	-1.63%
2021-12-07	0	2.460	2.360	2.460	2.350	2.460	233,000	559,330	2.4006	1.677	1.608	1.677	1.602	1.677	341,883	1.6360	2.50%
2021-12-06	0	2.400	2.370	2.400	2.370	2.430	313,000	749,390	2.3942	1.636	1.615	1.636	1.615	1.656	459,268	1.6317	0.00%
2021-12-03	0	2.400	2.400	2.430	2.350	2.600	678,000	1,663,940	2.4542	1.636	1.636	1.656	1.602	1.772	994,836	1.6726	2.13%
2021-12-02	0	2.350	2.340	2.350	2.350	2.380	63,000	148,640	2.3594	1.602	1.595	1.602	1.602	1.622	92,441	1.6080	0.00%
2021-12-01	0	2.350	2.350	2.370	2.350	2.380	56,000	131,690	2.3516	1.602	1.602	1.615	1.602	1.622	82,169	1.6027	1.73%
2021-11-30	0	2.310	2.310	2.340	2.310	2.330	112,000	259,700	2.3188	1.574	1.574	1.595	1.574	1.588	164,339	1.5803	-0.86%
2021-11-29	0	2.330	2.330	2.350	2.320	2.380	93,000	217,480	2.3385	1.588	1.588	1.602	1.581	1.622	136,460	1.5937	-0.43%
2021-11-26	0	2.340	2.320	2.380	2.340	2.360	144,000	339,540	2.3579	1.595	1.581	1.622	1.595	1.608	211,293	1.6070	-0.85%
2021-11-25	0	2.360	2.350	2.360	2.360	2.360	20,000	47,200	2.3600	1.608	1.602	1.608	1.608	1.608	29,346	1.6084	-0.42%
2021-11-24	0	2.370	2.350	2.370	2.370	2.380	84,000	199,620	2.3764	1.615	1.602	1.615	1.615	1.622	123,254	1.6196	0.85%
2021-11-23	0	2.350	2.330	2.370	2.300	2.350	130,000	302,450	2.3265	1.602	1.588	1.615	1.567	1.602	190,750	1.5856	2.17%
2021-11-22	0	2.300	2.300	2.330	2.300	2.350	153,000	355,480	2.3234	1.567	1.567	1.588	1.567	1.602	224,498	1.5834	-2.54%
2021-11-19	0	2.360	2.360	2.380	2.340	2.390	161,000	380,980	2.3663	1.608	1.608	1.622	1.595	1.629	236,237	1.6127	0.43%
2021-11-18	0	2.350	2.330	2.350	2.330	2.400	618,000	1,458,200	2.3595	1.602	1.588	1.602	1.588	1.636	906,798	1.6081	-0.84%
2021-11-17	0	2.370	2.370	2.380	2.360	2.390	68,000	161,330	2.3725	1.615	1.615	1.622	1.608	1.629	99,777	1.6169	-0.84%
2021-11-16	0	2.390	2.390	2.400	2.390	2.430	23,000	55,770	2.4248	1.629	1.629	1.636	1.629	1.656	33,748	1.6525	-0.42%
2021-11-15	0	2.400	2.380	2.410	2.380	2.430	146,000	349,770	2.3957	1.636	1.622	1.642	1.622	1.656	214,227	1.6327	-0.41%
2021-11-12	0	2.410	2.380	2.410	2.380	2.410	67,000	160,010	2.3882	1.642	1.622	1.642	1.622	1.642	98,310	1.6276	-0.41%
2021-11-11	0	2.420	2.390	2.420	2.390	2.440	238,000	573,340	2.4090	1.649	1.629	1.649	1.629	1.663	349,220	1.6418	0.00%
2021-11-10	0	2.420	2.400	2.430	2.390	2.470	470,000	1,144,170	2.4344	1.649	1.636	1.656	1.629	1.683	689,636	1.6591	0.83%
2021-11-09	0	2.400	2.390	2.400	2.390	2.410	107,000	256,800	2.4000	1.636	1.629	1.636	1.629	1.642	157,002	1.6356	0.84%
2021-11-08	0	2.380	2.380	2.400	2.360	2.460	223,000	539,420	2.4189	1.622	1.622	1.636	1.608	1.677	327,210	1.6485	-0.42%
2021-11-05	0	2.390	2.380	2.400	2.380	2.400	74,000	176,350	2.3831	1.629	1.622	1.636	1.622	1.636	108,581	1.6241	0.42%
2021-11-04	0	2.380	2.380	2.420	2.350	2.480	175,004,000	402,797,779	2.3016	1.622	1.622	1.649	1.602	1.690	256,785,107	1.5686	0.85%
2021-11-03	0	2.360	2.360	2.370	2.360	2.390	20,000	47,520	2.3760	1.608	1.608	1.615	1.608	1.629	29,346	1.6193	-1.26%
2021-11-02	0	2.390	2.360	2.390	2.370	2.420	107,000	256,370	2.3960	1.629	1.608	1.629	1.615	1.649	157,002	1.6329	-0.42%
2021-11-01	0	2.400	2.360	2.430	2.360	2.420	227,000	545,750	2.4042	1.636	1.608	1.656	1.608	1.649	333,079	1.6385	1.69%
2021-10-29	0	2.360	2.330	2.360	2.350	2.360	24,000	56,570	2.3571	1.608	1.588	1.608	1.602	1.608	35,215	1.6064	0.85%
2021-10-28	0	2.340	2.330	2.370	2.330	2.370	39,000	91,870	2.3556	1.595	1.588	1.615	1.588	1.615	57,225	1.6054	-1.27%
2021-10-27	0	2.370	2.350	2.370	2.370	2.380	424,000	1,007,120	2.3753	1.615	1.602	1.615	1.615	1.622	622,139	1.6188	-0.42%
2021-10-26	0	2.380	2.350	2.380	2.360	2.400	97,000	231,290	2.3844	1.622	1.602	1.622	1.608	1.636	142,329	1.6250	0.00%
2021-10-25	0	2.380	2.370	2.380	2.340	2.420	238,000	564,080	2.3701	1.622	1.615	1.622	1.595	1.649	349,220	1.6153	2.15%
2021-10-22	0	2.330	2.320	2.330	2.300	2.330	1,094,000	2,542,360	2.3239	1.588	1.581	1.588	1.567	1.588	1,605,237	1.5838	1.30%
2021-10-21	0	2.300	2.280	2.300	2.280	2.310	425,000	972,870	2.2891	1.567	1.554	1.567	1.554	1.574	623,607	1.5601	0.88%
2021-10-20	0	2.280	2.280	2.300	2.280	2.330	64,000	147,730	2.3083	1.554	1.554	1.567	1.554	1.588	93,908	1.5731	-0.87%
2021-10-19	0	2.300	2.280	2.300	2.250	2.310	222,000	507,430	2.2857	1.567	1.554	1.567	1.533	1.574	325,743	1.5578	0.00%
2021-10-18	0	2.300	2.280	2.300	2.280	2.300	394,000	902,640	2.2910	1.567	1.554	1.567	1.554	1.567	578,120	1.5613	0.44%
2021-10-15	0	2.290	2.280	2.290	2.270	2.300	323,000	739,650	2.2899	1.561	1.554	1.561	1.547	1.567	473,941	1.5606	0.00%
2021-10-12	0	2.290	2.270	2.290	2.290	2.290	102,000	233,580	2.2900	1.561	1.547	1.561	1.561	1.561	149,666	1.5607	0.00%
2021-10-11	0	2.290	2.280	2.290	2.270	2.300	47,000	107,500	2.2872	1.561	1.554	1.561	1.547	1.567	68,964	1.5588	0.00%
2021-10-08	0	2.290	2.280	2.290	2.290	2.300	55,000	126,140	2.2935	1.561	1.554	1.561	1.561	1.567	80,702	1.5630	0.44%
2021-10-07	0	2.280	2.270	2.290	2.280	2.300	118,000	270,200	2.2898	1.554	1.547	1.561	1.554	1.567	173,143	1.5606	-0.44%
2021-10-06	0	2.290	2.270	2.290	2.280	2.290	148,000	338,620	2.2880	1.561	1.547	1.561	1.554	1.561	217,162	1.5593	0.00%
2021-10-05	0	2.290	2.260	2.290	2.260	2.290	19,000	43,420	2.2853	1.561	1.540	1.561	1.540	1.561	27,879	1.5575	1.33%
2021-10-04	0	2.260	2.250	2.290	2.260	2.300	577,000	1,321,350	2.2900	1.540	1.533	1.561	1.540	1.567	846,638	1.5607	-0.88%
2021-09-30	0	2.280	2.260	2.290	2.260	2.290	68,000	155,210	2.2825	1.554	1.540	1.561	1.540	1.561	99,777	1.5556	0.00%
2021-09-29	0	2.280	2.260	2.280	2.260	2.290	34,000	77,660	2.2841	1.554	1.540	1.554	1.540	1.561	49,889	1.5567	0.00%
2021-09-28	0	2.280	2.270	2.290	2.280	2.290	117,000	267,320	2.2848	1.554	1.547	1.561	1.554	1.561	171,675	1.5571	-0.44%
2021-09-27	0	2.290	2.280	2.290	2.240	2.300	322,000	736,240	2.2865	1.561	1.554	1.561	1.527	1.567	472,474	1.5583	1.78%
2021-09-24	0	2.250	2.240	2.280	2.240	2.300	144,000	325,490	2.2603	1.533	1.527	1.554	1.527	1.567	211,293	1.5405	0.45%
2021-09-23	0	2.240	2.240	2.270	2.230	2.300	181,000	411,620	2.2741	1.527	1.527	1.547	1.520	1.567	265,583	1.5499	0.90%
2021-09-21	0	2.220	2.220	2.250	2.200	2.260	100,000	223,630	2.2363	1.513	1.513	1.533	1.499	1.540	146,731	1.5241	0.91%
2021-09-20	0	2.200	2.200	2.250	2.200	2.240	297,000	657,310	2.2132	1.499	1.499	1.533	1.499	1.527	435,791	1.5083	-1.79%
2021-09-17	0	2.240	2.220	2.240	2.210	2.250	80,000	177,470	2.2184	1.527	1.513	1.527	1.506	1.533	117,385	1.5119	0.90%
2021-09-16	0	2.220	2.210	2.230	2.210	2.250	120,000	267,580	2.2298	1.513	1.506	1.520	1.506	1.533	176,077	1.5197	-0.89%
2021-09-15	0	2.240	2.230	2.270	2.220	2.300	216,000	486,480	2.2522	1.527	1.520	1.547	1.513	1.567	316,939	1.5349	-1.75%
2021-09-14	0	2.280	2.280	2.300	2.280	2.300	130,000	297,990	2.2922	1.554	1.554	1.567	1.554	1.567	190,750	1.5622	-0.87%
2021-09-13	0	2.300	2.270	2.300	2.270	2.300	232,000	531,410	2.2906	1.567	1.547	1.567	1.547	1.567	340,416	1.5611	0.44%
2021-09-10	0	2.290	2.270	2.290	2.240	2.300	393,000	900,950	2.2925	1.561	1.547	1.561	1.527	1.567	576,653	1.5624	2.23%
2021-09-09	0	2.240	2.240	2.270	2.210	2.260	509,000	1,139,840	2.2394	1.527	1.527	1.547	1.506	1.540	746,861	1.5262	0.90%
2021-09-08	0	2.220	2.220	2.250	2.200	2.250	557,000	1,236,380	2.2197	1.513	1.513	1.533	1.499	1.533	817,292	1.5128	1.37%
2021-09-07	0	2.190	2.190	2.210	2.190	2.210	114,000	251,160	2.2032	1.493	1.493	1.506	1.493	1.506	167,273	1.5015	-0.45%
2021-09-06	0	2.200	2.190	2.200	2.190	2.220	372,000	819,080	2.2018	1.499	1.493	1.499	1.493	1.513	545,839	1.5006	-0.45%
2021-09-03	0	2.210	2.220	2.230	2.190	2.220	163,000	360,920	2.2142	1.506	1.513	1.520	1.493	1.513	239,172	1.5090	0.45%
2021-09-02	0	2.200	2.190	2.210	2.190	2.220	187,000	411,310	2.1995	1.499	1.493	1.506	1.493	1.513	274,387	1.4990	0.00%
2021-09-01	0	2.200	2.190	2.210	2.180	2.230	165,000	363,240	2.2015	1.499	1.493	1.506	1.486	1.520	242,106	1.5003	0.00%
2021-08-31	0	2.200	2.190	2.200	2.190	2.210	109,000	239,790	2.1999	1.499	1.493	1.499	1.493	1.506	159,937	1.4993	0.00%
2021-08-30	0	2.200	2.200	2.210	2.200	2.210	101,000	222,620	2.2042	1.499	1.499	1.506	1.499	1.506	148,198	1.5022	-0.45%
2021-08-27	0	2.210	2.200	2.220	2.190	2.220	684,000	1,508,550	2.2055	1.506	1.499	1.513	1.493	1.513	1,003,640	1.5031	-0.45%
2021-08-26	0	2.220	2.220	2.230	2.200	2.240	436,000	966,930	2.2177	1.513	1.513	1.520	1.499	1.527	639,747	1.5114	0.45%
2021-08-25	0	2.210	2.210	2.250	2.200	2.270	419,000	928,050	2.2149	1.506	1.506	1.533	1.499	1.547	614,803	1.5095	-0.90%
2021-08-24	0	2.230	2.200	2.230	2.190	2.230	151,000	333,680	2.2098	1.520	1.499	1.520	1.493	1.520	221,564	1.5060	1.83%
2021-08-23	0	2.190	2.190	2.230	2.190	2.230	114,000	252,900	2.2184	1.493	1.493	1.520	1.493	1.520	167,273	1.5119	-0.45%
2021-08-20	0	2.200	2.190	2.250	2.180	2.270	159,000	351,440	2.2103	1.499	1.493	1.533	1.486	1.547	233,302	1.5064	-1.79%
2021-08-19	0	2.240	2.210	2.240	2.240	2.300	74,000	167,730	2.2666	1.527	1.506	1.527	1.527	1.567	108,581	1.5447	0.00%
2021-08-18	0	2.240	2.180	2.240	2.160	2.240	36,000	79,480	2.2078	1.527	1.486	1.527	1.472	1.527	52,823	1.5046	0.00%
2021-08-17	0	2.240	2.220	2.270	2.220	2.330	434,000	971,820	2.2392	1.527	1.513	1.547	1.513	1.588	636,813	1.5261	1.36%
2021-08-16	0	2.210	2.160	2.210	2.160	2.210	59,000	129,090	2.1880	1.506	1.472	1.506	1.472	1.506	86,571	1.4911	2.79%
2021-08-13	0	2.150	2.140	2.150	2.130	2.150	223,000	477,670	2.1420	1.465	1.458	1.465	1.452	1.465	327,210	1.4598	0.94%
2021-08-12	0	2.130	2.130	2.150	2.130	2.160	311,000	666,740	2.1439	1.452	1.452	1.465	1.452	1.472	456,333	1.4611	-0.93%
2021-08-11	0	2.150	2.140	2.150	2.130	2.150	227,000	486,780	2.1444	1.465	1.458	1.465	1.452	1.465	333,079	1.4615	0.47%
2021-08-10	0	2.140	2.130	2.150	2.130	2.150	360,000	770,900	2.1414	1.458	1.452	1.465	1.452	1.465	528,232	1.4594	0.00%
2021-08-09	0	2.140	2.140	2.150	2.130	2.160	150,000	321,220	2.1415	1.458	1.458	1.465	1.452	1.472	220,096	1.4595	-0.47%
2021-08-06	0	2.150	2.140	2.150	2.130	2.160	506,000	1,089,420	2.1530	1.465	1.458	1.465	1.452	1.472	742,459	1.4673	0.00%
2021-08-05	0	2.150	2.140	2.150	2.140	2.150	367,000	789,030	2.1499	1.465	1.458	1.465	1.458	1.465	538,503	1.4652	0.47%
2021-08-04	0	2.140	2.140	2.150	2.140	2.160	192,000	412,560	2.1488	1.458	1.458	1.465	1.458	1.472	281,724	1.4644	-0.47%
2021-08-03	0	2.150	2.140	2.150	2.140	2.150	161,000	346,140	2.1499	1.465	1.458	1.465	1.458	1.465	236,237	1.4652	0.00%
2021-08-02	0	2.150	2.130	2.150	2.140	2.150	225,000	483,220	2.1476	1.465	1.452	1.465	1.458	1.465	330,145	1.4637	0.00%
2021-07-30	0	2.150	2.130	2.160	2.140	2.150	163,000	350,420	2.1498	1.465	1.452	1.472	1.458	1.465	239,172	1.4651	0.00%
2021-07-29	0	2.150	2.140	2.150	2.150	2.160	252,000	543,610	2.1572	1.465	1.458	1.465	1.465	1.472	369,762	1.4702	0.00%
2021-07-28	0	2.150	2.130	2.160	2.120	2.160	3,243,000	6,959,120	2.1459	1.465	1.452	1.472	1.445	1.472	4,758,486	1.4625	-0.46%
2021-07-27	0	2.160	2.130	2.160	2.130	2.190	483,000	1,049,290	2.1724	1.472	1.452	1.472	1.452	1.493	708,711	1.4806	-0.92%
2021-07-26	0	2.180	2.170	2.180	2.140	2.190	986,000	2,154,860	2.1855	1.486	1.479	1.486	1.458	1.493	1,446,768	1.4894	0.00%
2021-07-23	0	2.180	2.180	2.190	2.170	2.200	629,000	1,378,630	2.1918	1.486	1.486	1.493	1.479	1.499	922,938	1.4937	0.46%
2021-07-22	0	2.170	2.170	2.190	2.160	2.200	475,000	1,036,230	2.1815	1.479	1.479	1.493	1.472	1.499	696,972	1.4868	-1.36%
2021-07-21	0	2.200	2.180	2.200	2.130	2.210	1,882,000	4,107,250	2.1824	1.499	1.486	1.499	1.452	1.506	2,761,477	1.4873	1.85%
2021-07-20	0	2.160	2.140	2.160	2.120	2.170	1,786,000	3,842,630	2.1515	1.472	1.458	1.472	1.445	1.479	2,620,616	1.4663	3.35%
2021-07-19	0	2.090	2.090	2.100	2.060	2.100	226,000	472,100	2.0889	1.424	1.424	1.431	1.404	1.431	331,612	1.4237	-1.42%
2021-07-16	0	2.120	2.080	2.120	2.090	2.120	247,000	518,370	2.0987	1.445	1.418	1.445	1.424	1.445	362,426	1.4303	0.47%
2021-07-15	0	2.110	2.090	2.110	2.090	2.110	198,000	417,330	2.1077	1.438	1.424	1.438	1.424	1.438	290,527	1.4365	0.00%
2021-07-14	0	2.110	2.050	2.110	2.070	2.110	181,000	378,220	2.0896	1.438	1.397	1.438	1.411	1.438	265,583	1.4241	0.96%
2021-07-13	0	2.090	2.090	2.100	2.080	2.100	41,000	85,580	2.0873	1.424	1.424	1.431	1.418	1.431	60,160	1.4225	0.00%
2021-07-12	0	2.090	2.080	2.090	2.090	2.110	301,000	631,050	2.0965	1.424	1.418	1.424	1.424	1.438	441,660	1.4288	-0.95%
2021-07-09	0	2.110	2.110	2.120	2.090	2.130	87,000	182,950	2.1029	1.438	1.438	1.445	1.424	1.452	127,656	1.4331	0.96%
2021-07-08	0	2.090	2.090	2.120	2.070	2.130	220,000	466,450	2.1202	1.424	1.424	1.445	1.411	1.452	322,808	1.4450	-1.42%
2021-07-07	0	2.120	2.110	2.120	2.090	2.120	49,000	103,470	2.1116	1.445	1.438	1.445	1.424	1.445	71,898	1.4391	0.00%
2021-07-06	0	2.120	2.090	2.120	2.130	2.130	19,000	40,470	2.1300	1.445	1.424	1.445	1.452	1.452	27,879	1.4516	-0.47%
2021-07-05	0	2.130	2.100	2.130	2.110	2.130	173,000	367,100	2.1220	1.452	1.431	1.452	1.438	1.452	253,845	1.4462	0.47%
2021-07-02	0	2.120	2.110	2.120	2.110	2.180	137,000	292,590	2.1357	1.445	1.438	1.445	1.438	1.486	201,021	1.4555	-0.93%
2021-06-30	0	2.140	2.140	2.180	2.100	2.140	127,000	269,170	2.1194	1.458	1.458	1.486	1.431	1.458	186,348	1.4444	0.94%
2021-06-29	0	2.120	2.110	2.120	2.110	2.130	34,000	72,100	2.1206	1.445	1.438	1.445	1.438	1.452	49,889	1.4452	-0.47%
2021-06-28	0	2.130	2.110	2.140	2.100	2.190	252,000	535,410	2.1246	1.452	1.438	1.458	1.431	1.493	369,762	1.4480	2.74%
2021-06-25	0	2.290	2.280	2.320	2.280	2.310	858,000	1,968,580	2.2944	1.413	1.407	1.431	1.407	1.425	1,390,546	1.4157	0.44%
2021-06-24	0	2.280	2.280	2.300	2.280	2.300	312,000	714,480	2.2900	1.407	1.407	1.419	1.407	1.419	505,653	1.4130	-0.44%
2021-06-23	0	2.290	2.280	2.300	2.290	2.300	820,000	1,877,880	2.2901	1.413	1.407	1.419	1.413	1.419	1,328,960	1.4130	0.44%
2021-06-22	0	2.280	2.280	2.300	2.280	2.300	744,000	1,703,520	2.2897	1.407	1.407	1.419	1.407	1.419	1,205,788	1.4128	-0.44%
2021-06-21	0	2.290	2.280	2.300	2.280	2.310	762,000	1,747,380	2.2931	1.413	1.407	1.419	1.407	1.425	1,234,961	1.4149	0.00%
2021-06-18	0	2.290	2.290	2.300	2.280	2.310	583,000	1,338,290	2.2955	1.413	1.413	1.419	1.407	1.425	944,858	1.4164	0.44%
2021-06-17	0	2.280	2.280	2.300	2.280	2.290	194,000	444,110	2.2892	1.407	1.407	1.419	1.407	1.413	314,413	1.4125	0.00%
2021-06-16	0	2.280	2.280	2.290	2.280	2.310	455,000	1,041,520	2.2891	1.407	1.407	1.413	1.407	1.425	737,411	1.4124	0.00%
2021-06-15	0	2.280	2.280	2.300	2.270	2.300	180,000	411,190	2.2844	1.407	1.407	1.419	1.401	1.419	291,723	1.4095	-0.44%
2021-06-11	0	2.290	2.290	2.300	2.290	2.310	508,000	1,168,380	2.3000	1.413	1.413	1.419	1.413	1.425	823,307	1.4191	0.00%
2021-06-10	0	2.290	2.280	2.300	2.280	2.290	517,000	1,183,680	2.2895	1.413	1.407	1.419	1.407	1.413	837,893	1.4127	0.44%
2021-06-09	0	2.280	2.270	2.280	2.280	2.290	128,000	292,290	2.2835	1.407	1.401	1.407	1.407	1.413	207,447	1.4090	0.00%
2021-06-08	0	2.280	2.280	2.290	2.280	2.290	80,000	182,710	2.2839	1.407	1.407	1.413	1.407	1.413	129,655	1.4092	0.00%
2021-06-07	0	2.280	2.280	2.300	2.280	2.290	224,000	512,460	2.2878	1.407	1.407	1.419	1.407	1.413	363,033	1.4116	0.44%
2021-06-04	0	2.270	2.270	2.290	2.270	2.300	41,000	93,790	2.2876	1.401	1.401	1.413	1.401	1.419	66,448	1.4115	0.00%
2021-06-03	0	2.270	2.270	2.290	2.260	2.310	162,000	370,450	2.2867	1.401	1.401	1.413	1.394	1.425	262,551	1.4110	-0.87%
2021-06-02	0	2.290	2.280	2.310	2.280	2.310	167,000	382,690	2.2916	1.413	1.407	1.425	1.407	1.425	270,654	1.4139	0.00%
2021-06-01	0	2.290	2.280	2.290	2.270	2.320	485,000	1,114,810	2.2986	1.413	1.407	1.413	1.401	1.431	786,031	1.4183	-0.87%
2021-05-31	0	2.310	2.310	2.320	2.300	2.330	121,000	280,610	2.3191	1.425	1.425	1.431	1.419	1.438	196,103	1.4309	0.00%
2021-05-28	0	2.310	2.310	2.320	2.310	2.370	343,000	797,850	2.3261	1.425	1.425	1.431	1.425	1.462	555,894	1.4353	0.00%
2021-05-27	0	2.310	2.300	2.310	2.300	2.310	275,000	633,410	2.3033	1.425	1.419	1.425	1.419	1.425	445,688	1.4212	0.00%
2021-05-26	0	2.310	2.290	2.310	2.290	2.320	428,000	981,920	2.2942	1.425	1.413	1.425	1.413	1.431	693,652	1.4156	0.87%
2021-05-25	0	2.290	2.270	2.290	2.280	2.290	540,000	1,234,530	2.2862	1.413	1.401	1.413	1.407	1.413	875,169	1.4106	0.44%
2021-05-24	0	2.280	2.280	2.300	2.280	2.310	70,000	161,050	2.3007	1.407	1.407	1.419	1.407	1.425	113,448	1.4196	-1.30%
2021-05-21	0	2.310	2.300	2.310	2.290	2.330	302,000	695,930	2.3044	1.425	1.419	1.425	1.413	1.438	489,446	1.4219	-0.43%
2021-05-20	0	2.320	2.300	2.320	2.310	2.380	49,000	114,090	2.3284	1.431	1.419	1.431	1.425	1.469	79,413	1.4367	0.43%
2021-05-18	0	2.310	2.310	2.330	2.310	2.340	185,000	429,820	2.3234	1.425	1.425	1.438	1.425	1.444	299,826	1.4336	-0.86%
2021-05-17	0	2.330	2.320	2.360	2.320	2.340	406,000	944,170	2.3255	1.438	1.431	1.456	1.431	1.444	657,997	1.4349	1.30%
2021-05-14	0	2.300	2.300	2.340	2.270	2.390	1,711,000	3,943,870	2.3050	1.419	1.419	1.444	1.401	1.475	2,772,989	1.4222	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	1.419	-	-	-	-	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	1.419	1.419	1.431	1.413	1.450	1,892,958	1.4377	1.32%
2021-05-11	0	2.270	2.270	2.280	2.270	2.300	339,000	774,080	2.2834	1.401	1.401	1.407	1.401	1.419	549,412	1.4089	0.00%
2021-05-10	0	2.270	2.270	2.280	2.270	2.350	1,348,000	3,080,370	2.2851	1.401	1.401	1.407	1.401	1.450	2,184,681	1.4100	0.00%
2021-05-07	0	2.270	2.260	2.280	2.270	2.290	2,925,000	6,668,380	2.2798	1.401	1.394	1.407	1.401	1.413	4,740,498	1.4067	0.00%
2021-05-06	0	2.270	2.260	2.270	2.230	2.300	2,144,000	4,851,810	2.2630	1.401	1.394	1.401	1.376	1.419	3,474,745	1.3963	0.44%
2021-05-05	0	2.260	2.240	2.280	2.240	2.260	205,000	462,720	2.2572	1.394	1.382	1.407	1.382	1.394	332,240	1.3927	0.00%
2021-05-04	0	2.260	2.240	2.280	2.230	2.320	1,248,000	2,829,620	2.2673	1.394	1.382	1.407	1.376	1.431	2,022,613	1.3990	-3.00%
2021-05-03	0	2.330	2.320	2.380	2.330	2.330	2,000	4,660	2.3300	1.438	1.431	1.469	1.438	1.438	3,241	1.4377	0.00%
2021-04-30	0	2.330	2.270	2.340	2.270	2.340	190,000	434,590	2.2873	1.438	1.401	1.444	1.401	1.444	307,930	1.4113	0.87%
2021-04-29	0	2.310	2.310	2.320	2.310	2.330	38,000	88,300	2.3237	1.425	1.425	1.431	1.425	1.438	61,586	1.4338	-0.43%
2021-04-28	0	2.320	2.280	2.320	2.300	2.320	355,000	817,470	2.3027	1.431	1.407	1.431	1.419	1.431	575,343	1.4208	0.87%
2021-04-27	0	2.300	2.290	2.380	2.290	2.320	301,000	694,020	2.3057	1.419	1.413	1.469	1.413	1.431	487,826	1.4227	0.00%
2021-04-26	0	2.300	2.290	2.330	2.300	2.320	418,000	964,990	2.3086	1.419	1.413	1.438	1.419	1.431	677,446	1.4245	-0.86%
2021-04-23	0	2.320	2.320	2.350	2.320	2.350	381,000	891,880	2.3409	1.431	1.431	1.450	1.431	1.450	617,480	1.4444	-0.85%
2021-04-22	0	2.340	2.340	2.350	2.320	2.380	161,000	377,600	2.3453	1.444	1.444	1.450	1.431	1.469	260,930	1.4471	-0.85%
2021-04-21	0	2.360	2.350	2.360	2.320	2.400	761,000	1,782,910	2.3429	1.456	1.450	1.456	1.431	1.481	1,233,340	1.4456	-1.67%
2021-04-20	0	2.400	2.390	2.400	2.390	2.400	233,000	559,170	2.3999	1.481	1.475	1.481	1.475	1.481	377,619	1.4808	0.00%
2021-04-19	0	2.400	2.390	2.400	2.370	2.400	293,000	703,010	2.3994	1.481	1.475	1.481	1.462	1.481	474,860	1.4805	0.00%
2021-04-16	0	2.400	2.390	2.400	2.400	2.400	305,000	732,000	2.4000	1.481	1.475	1.481	1.481	1.481	494,308	1.4809	0.00%
2021-04-15	0	2.400	2.390	2.400	2.380	2.400	159,000	380,210	2.3913	1.481	1.475	1.481	1.469	1.481	257,689	1.4755	0.00%
2021-04-14	0	2.400	2.390	2.400	2.390	2.410	969,000	2,325,640	2.4000	1.481	1.475	1.481	1.475	1.487	1,570,442	1.4809	0.00%
2021-04-13	0	2.400	2.390	2.400	2.380	2.410	189,000	452,800	2.3958	1.481	1.475	1.481	1.469	1.487	306,309	1.4782	0.00%
2021-04-12	0	2.400	2.390	2.400	2.370	2.450	219,000	524,710	2.3959	1.481	1.475	1.481	1.462	1.512	354,930	1.4783	0.42%
2021-04-09	0	2.390	2.380	2.390	2.360	2.400	1,161,000	2,773,500	2.3889	1.475	1.469	1.475	1.456	1.481	1,881,613	1.4740	1.27%
2021-04-08	0	2.360	2.360	2.380	2.340	2.380	71,000	168,790	2.3773	1.456	1.456	1.469	1.444	1.469	115,069	1.4669	-0.84%
2021-04-07	0	2.380	2.380	2.390	2.320	2.440	930,000	2,207,330	2.3735	1.469	1.469	1.475	1.431	1.506	1,507,235	1.4645	1.28%
2021-04-01	0	2.350	2.340	2.350	2.320	2.470	2,261,000	5,437,710	2.4050	1.450	1.444	1.450	1.431	1.524	3,664,365	1.4839	-3.29%
2021-03-31	0	2.430	2.380	2.430	2.350	2.440	377,000	909,780	2.4132	1.499	1.469	1.499	1.450	1.506	610,998	1.4890	1.25%
2021-03-30	0	2.400	2.400	2.420	2.370	2.500	517,000	1,268,570	2.4537	1.481	1.481	1.493	1.462	1.543	837,893	1.5140	-2.44%
2021-03-29	0	2.460	2.410	2.460	2.220	2.470	748,000	1,793,880	2.3982	1.518	1.487	1.518	1.370	1.524	1,212,271	1.4798	15.49%
2021-03-26	0	2.130	2.110	2.130	2.130	2.200	629,000	1,350,910	2.1477	1.314	1.302	1.314	1.314	1.357	1,019,410	1.3252	-1.84%
2021-03-25	0	2.170	2.140	2.170	2.170	2.170	1,000	2,170	2.1700	1.339	1.320	1.339	1.339	1.339	1,621	1.3389	0.00%
2021-03-24	0	2.170	2.130	2.170	2.140	2.220	57,000	125,860	2.2081	1.339	1.314	1.339	1.320	1.370	92,379	1.3624	0.46%
2021-03-23	0	2.160	2.130	2.160	2.130	2.200	147,000	315,990	2.1496	1.333	1.314	1.333	1.314	1.357	238,240	1.3263	-1.37%
2021-03-22	0	2.190	2.190	2.210	2.170	2.210	87,000	189,950	2.1833	1.351	1.351	1.364	1.339	1.364	140,999	1.3472	0.92%
2021-03-19	0	2.170	2.100	2.200	2.170	2.210	236,000	515,720	2.1853	1.339	1.296	1.357	1.339	1.364	382,481	1.3484	-0.46%
2021-03-18	0	2.180	2.180	2.210	2.180	2.210	234,000	513,870	2.1960	1.345	1.345	1.364	1.345	1.364	379,240	1.3550	-1.36%
2021-03-17	0	2.210	2.200	2.230	2.150	2.250	302,000	664,150	2.1992	1.364	1.357	1.376	1.327	1.388	489,446	1.3569	5.24%
2021-03-16	0	2.100	2.100	2.150	2.060	2.150	123,000	261,940	2.1296	1.296	1.296	1.327	1.271	1.327	199,344	1.3140	-1.41%
2021-03-15	0	2.130	2.060	2.150	2.140	2.150	65,000	139,300	2.1431	1.314	1.271	1.327	1.320	1.327	105,344	1.3223	1.43%
2021-03-12	0	2.100	2.100	2.140	2.100	2.100	120,000	252,000	2.1000	1.296	1.296	1.320	1.296	1.296	194,482	1.2957	2.44%
2021-03-11	0	2.050	2.050	2.090	2.050	2.180	92,000	189,220	2.0567	1.265	1.265	1.290	1.265	1.345	149,103	1.2691	-0.49%
2021-03-10	0	2.060	2.030	2.100	2.060	2.060	100,000	206,000	2.0600	1.271	1.253	1.296	1.271	1.271	162,068	1.2711	0.00%
2021-03-09	0	2.060	2.060	2.080	2.020	2.080	129,000	262,640	2.0360	1.271	1.271	1.283	1.246	1.283	209,068	1.2562	1.48%
2021-03-08	0	2.030	2.030	2.100	2.020	2.100	153,000	310,820	2.0315	1.253	1.253	1.296	1.246	1.296	247,965	1.2535	-0.98%
2021-03-05	0	2.050	2.050	2.120	2.050	2.150	38,000	78,140	2.0563	1.265	1.265	1.308	1.265	1.327	61,586	1.2688	-4.65%
2021-03-04	0	2.150	2.050	2.150	2.050	2.150	104,000	215,120	2.0685	1.327	1.265	1.327	1.265	1.327	168,551	1.2763	0.94%
2021-03-03	0	2.130	2.100	2.130	1.980	2.130	209,000	425,380	2.0353	1.314	1.296	1.314	1.222	1.314	338,723	1.2558	1.43%
2021-03-02	0	2.100	2.070	2.100	2.070	2.100	2,000	4,170	2.0850	1.296	1.277	1.296	1.277	1.296	3,241	1.2865	-2.33%
2021-03-01	0	2.150	2.090	2.200	2.150	2.150	1,000	2,150	2.1500	1.327	1.290	1.357	1.327	1.327	1,621	1.3266	2.38%
2021-02-26	0	2.100	2.070	2.110	2.100	2.120	194,000	410,760	2.1173	1.296	1.277	1.302	1.296	1.308	314,413	1.3064	-0.94%
2021-02-25	0	2.120	2.110	2.180	2.070	2.180	113,000	240,450	2.1279	1.308	1.302	1.345	1.277	1.345	183,137	1.3130	2.91%
2021-02-24	0	2.060	2.060	2.140	2.060	2.170	115,000	240,840	2.0943	1.271	1.271	1.320	1.271	1.339	186,379	1.2922	-2.37%
2021-02-23	0	2.110	2.110	2.150	2.100	2.160	98,000	206,660	2.1088	1.302	1.302	1.327	1.296	1.333	158,827	1.3012	0.00%
2021-02-22	0	2.110	2.110	2.170	2.100	2.240	50,000	109,350	2.1870	1.302	1.302	1.339	1.296	1.382	81,034	1.3494	-2.76%
2021-02-19	0	2.170	2.090	2.170	2.010	2.240	326,000	695,440	2.1333	1.339	1.290	1.339	1.240	1.382	528,343	1.3163	0.46%
2021-02-18	0	2.160	2.160	2.190	2.160	2.200	300,000	656,800	2.1893	1.333	1.333	1.351	1.333	1.357	486,205	1.3509	-4.00%
2021-02-17	0	2.250	2.150	2.240	2.170	2.250	80,000	176,170	2.2021	1.388	1.327	1.382	1.339	1.388	129,655	1.3588	1.81%
2021-02-16	0	2.210	2.200	2.210	2.130	2.280	198,000	432,580	2.1847	1.364	1.357	1.364	1.314	1.407	320,895	1.3480	3.76%
2021-02-11	0	2.130	2.050	2.140	2.100	2.130	13,000	27,330	2.1023	1.314	1.265	1.320	1.296	1.314	21,069	1.2972	-0.93%
2021-02-10	0	2.150	2.030	2.140	2.050	2.150	140,000	289,260	2.0661	1.327	1.253	1.320	1.265	1.327	226,896	1.2749	5.91%
2021-02-09	0	2.030	2.020	2.040	2.020	2.030	100,000	202,910	2.0291	1.253	1.246	1.259	1.246	1.253	162,068	1.2520	0.00%
2021-02-08	0	2.030	2.030	2.060	2.020	2.030	104,000	210,890	2.0278	1.253	1.253	1.271	1.246	1.253	168,551	1.2512	1.00%
2021-02-05	0	2.010	2.010	2.040	1.950	2.020	28,000	56,020	2.0007	1.240	1.240	1.259	1.203	1.246	45,379	1.2345	3.08%
2021-02-04	0	1.950	1.950	1.990	1.930	1.950	41,000	79,630	1.9422	1.203	1.203	1.228	1.191	1.203	66,448	1.1984	0.00%
2021-02-03	0	1.950	1.950	2.000	1.950	1.980	42,000	82,690	1.9688	1.203	1.203	1.234	1.203	1.222	68,069	1.2148	1.04%
2021-02-02	0	1.930	1.930	1.950	1.920	1.950	108,000	209,400	1.9389	1.191	1.191	1.203	1.185	1.203	175,034	1.1963	1.58%
2021-02-01	0	1.900	1.880	1.900	1.850	1.940	244,000	462,330	1.8948	1.172	1.160	1.172	1.141	1.197	395,447	1.1691	5.56%
2021-01-29	0	1.800	1.800	1.820	-	-	0	0	-	1.111	1.111	1.123	-	-	0	-	0.00%
2021-01-28	0	1.800	1.800	1.820	1.790	1.800	23,000	41,290	1.7952	1.111	1.111	1.123	1.104	1.111	37,276	1.1077	0.00%
2021-01-27	0	1.800	1.760	1.840	1.790	1.840	111,000	200,480	1.8061	1.111	1.086	1.135	1.104	1.135	179,896	1.1144	-2.17%
2021-01-26	0	1.840	1.810	1.840	1.810	1.850	3,000	5,500	1.8333	1.135	1.117	1.135	1.117	1.141	4,862	1.1312	1.66%
2021-01-25	0	1.810	1.800	1.810	1.810	1.810	20,000	36,200	1.8100	1.117	1.111	1.117	1.117	1.117	32,414	1.1168	0.00%
2021-01-22	0	1.810	1.810	1.830	1.800	1.800	16,000	28,800	1.8000	1.117	1.117	1.129	1.111	1.111	25,931	1.1106	-1.09%
2021-01-21	0	1.830	1.820	1.830	1.810	1.840	83,000	151,940	1.8306	1.129	1.123	1.129	1.117	1.135	134,517	1.1295	1.10%
2021-01-20	0	1.810	1.800	1.810	1.800	1.830	102,000	184,170	1.8056	1.117	1.111	1.117	1.111	1.129	165,310	1.1141	0.00%
2021-01-19	0	1.810	1.780	1.810	1.780	1.830	218,000	393,700	1.8060	1.117	1.098	1.117	1.098	1.129	353,309	1.1143	0.56%
2021-01-18	0	1.800	1.780	1.820	1.770	1.800	160,000	286,560	1.7910	1.111	1.098	1.123	1.092	1.111	259,309	1.1051	1.69%
2021-01-15	0	1.770	1.780	1.800	1.770	1.770	3,000	5,310	1.7700	1.092	1.098	1.111	1.092	1.092	4,862	1.0921	-0.56%
2021-01-14	0	1.780	1.770	1.780	1.780	1.790	4,000	7,150	1.7875	1.098	1.092	1.098	1.098	1.104	6,483	1.1029	0.00%
2021-01-13	0	1.780	1.760	1.780	1.780	1.790	36,000	64,300	1.7861	1.098	1.086	1.098	1.098	1.104	58,345	1.1021	0.00%
2021-01-12	0	1.780	1.730	1.780	-	-	0	0	-	1.098	1.067	1.098	-	-	0	-	0.00%
2021-01-11	0	1.780	1.760	1.780	1.780	1.780	3,000	5,340	1.7800	1.098	1.086	1.098	1.098	1.098	4,862	1.0983	0.56%
2021-01-08	0	1.770	1.770	1.780	1.760	1.770	123,000	217,480	1.7681	1.092	1.092	1.098	1.086	1.092	199,344	1.0910	0.00%
2021-01-07	0	1.770	1.770	1.780	1.770	1.780	38,000	67,520	1.7768	1.092	1.092	1.098	1.092	1.098	61,586	1.0964	0.00%
2021-01-06	0	1.770	1.750	1.770	1.750	1.780	47,000	82,610	1.7577	1.092	1.080	1.092	1.080	1.098	76,172	1.0845	0.57%
2021-01-05	0	1.760	1.740	1.760	1.750	1.760	47,000	82,650	1.7585	1.086	1.074	1.086	1.080	1.086	76,172	1.0850	0.57%
2021-01-04	0	1.750	1.750	1.760	1.740	1.750	137,000	238,500	1.7409	1.080	1.080	1.086	1.074	1.080	222,034	1.0742	0.00%
2020-12-31	0	1.750	1.750	1.780	1.750	1.760	18,000	31,520	1.7511	1.080	1.080	1.098	1.080	1.086	29,172	1.0805	0.00%
2020-12-30	0	1.750	1.740	1.780	1.750	1.750	16,000	28,000	1.7500	1.080	1.074	1.098	1.080	1.080	25,931	1.0798	-1.13%
2020-12-29	0	1.770	1.740	1.780	1.740	1.780	86,000	151,360	1.7600	1.092	1.074	1.098	1.074	1.098	139,379	1.0860	1.14%
2020-12-28	0	1.750	1.750	1.790	1.740	1.760	23,000	40,450	1.7587	1.080	1.080	1.104	1.074	1.086	37,276	1.0852	1.16%
2020-12-24	0	1.730	1.730	1.740	1.730	1.740	72,000	124,730	1.7324	1.067	1.067	1.074	1.067	1.074	116,689	1.0689	-0.57%
2020-12-23	0	1.740	1.740	1.790	1.740	1.740	1,000	1,740	1.7400	1.074	1.074	1.104	1.074	1.074	1,621	1.0736	0.00%
2020-12-22	0	1.740	1.740	1.790	1.740	1.750	16,000	27,850	1.7406	1.074	1.074	1.104	1.074	1.080	25,931	1.0740	-0.57%
2020-12-21	0	1.750	1.740	1.790	1.750	1.750	4,000	7,000	1.7500	1.080	1.074	1.104	1.080	1.080	6,483	1.0798	0.00%
2020-12-18	0	1.750	1.740	1.750	1.750	1.760	91,000	159,300	1.7505	1.080	1.074	1.080	1.080	1.086	147,482	1.0801	-0.57%
2020-12-17	0	1.760	1.760	1.790	-	-	0	0	-	1.086	1.086	1.104	-	-	0	-	0.57%
2020-12-16	0	1.750	1.750	1.790	1.750	1.760	10,000	17,590	1.7590	1.080	1.080	1.104	1.080	1.086	16,207	1.0853	0.00%
2020-12-15	0	1.750	1.740	1.790	1.750	1.750	2,000	3,500	1.7500	1.080	1.074	1.104	1.080	1.080	3,241	1.0798	0.00%
2020-12-14	0	1.750	1.750	1.770	1.750	1.750	5,000	8,750	1.7500	1.080	1.080	1.092	1.080	1.080	8,103	1.0798	-2.23%
2020-12-11	0	1.790	1.730	1.790	1.730	1.790	35,000	60,970	1.7420	1.104	1.067	1.104	1.067	1.104	56,724	1.0749	3.47%
2020-12-10	0	1.730	1.730	1.740	1.730	1.740	27,000	46,970	1.7396	1.067	1.067	1.074	1.067	1.074	43,758	1.0734	-1.70%
2020-12-09	0	1.760	1.730	1.760	1.760	1.770	14,000	24,670	1.7621	1.086	1.067	1.086	1.086	1.092	22,690	1.0873	2.33%
2020-12-08	0	1.720	1.710	1.780	1.700	1.740	106,000	181,550	1.7127	1.061	1.055	1.098	1.049	1.074	171,792	1.0568	-1.15%
2020-12-07	0	1.740	1.740	1.780	1.740	1.770	73,000	127,790	1.7505	1.074	1.074	1.098	1.074	1.092	118,310	1.0801	-1.69%
2020-12-04	0	1.770	1.740	1.770	1.740	1.770	36,000	62,850	1.7458	1.092	1.074	1.092	1.074	1.092	58,345	1.0772	1.14%
2020-12-03	0	1.750	1.740	1.770	1.740	1.750	16,000	27,990	1.7494	1.080	1.074	1.092	1.074	1.080	25,931	1.0794	0.57%
2020-12-02	0	1.740	1.740	1.760	1.740	1.750	108,000	188,050	1.7412	1.074	1.074	1.086	1.074	1.080	175,034	1.0744	0.00%
2020-12-01	0	1.740	1.730	1.770	-	-	0	0	-	1.074	1.067	1.092	-	-	0	-	0.00%
2020-11-30	0	1.740	1.720	1.780	1.740	1.750	43,000	74,830	1.7402	1.074	1.061	1.098	1.074	1.080	69,689	1.0738	0.00%
2020-11-27	0	1.740	1.740	1.750	1.730	1.740	74,000	128,650	1.7385	1.074	1.074	1.080	1.067	1.074	119,931	1.0727	0.58%
2020-11-26	0	1.730	1.710	1.730	1.700	1.730	25,000	42,620	1.7048	1.067	1.055	1.067	1.049	1.067	40,517	1.0519	0.58%
2020-11-25	0	1.720	1.710	1.720	1.690	1.710	75,000	127,850	1.7047	1.061	1.055	1.061	1.043	1.055	121,551	1.0518	1.18%
2020-11-24	0	1.700	1.700	1.750	1.690	1.720	20,000	34,140	1.7070	1.049	1.049	1.080	1.043	1.061	32,414	1.0533	-0.58%
2020-11-23	0	1.710	1.710	1.750	1.700	1.710	11,000	18,740	1.7036	1.055	1.055	1.080	1.049	1.055	17,828	1.0512	-1.16%
2020-11-20	0	1.730	1.730	1.750	1.700	1.780	7,000	12,100	1.7286	1.067	1.067	1.080	1.049	1.098	11,345	1.0666	-2.26%
2020-11-19	0	1.770	1.700	1.770	-	-	0	0	-	1.092	1.049	1.092	-	-	0	-	0.00%
2020-11-18	0	1.770	1.750	1.770	1.760	1.770	8,000	14,150	1.7688	1.092	1.080	1.092	1.086	1.092	12,965	1.0914	2.31%
2020-11-17	0	1.730	1.730	1.750	1.720	1.750	81,000	140,880	1.7393	1.067	1.067	1.080	1.061	1.080	131,275	1.0732	1.17%
2020-11-16	0	1.710	1.700	1.750	1.700	1.720	20,000	34,310	1.7155	1.055	1.049	1.080	1.049	1.061	32,414	1.0585	1.18%
2020-11-13	0	1.690	1.690	1.720	1.690	1.700	65,000	110,070	1.6934	1.043	1.043	1.061	1.043	1.049	105,344	1.0449	0.00%
2020-11-12	0	1.690	1.680	1.700	1.680	1.700	52,000	87,970	1.6917	1.043	1.037	1.049	1.037	1.049	84,276	1.0438	-0.59%
2020-11-11	0	1.700	1.670	1.700	1.670	1.700	41,000	69,210	1.6880	1.049	1.030	1.049	1.030	1.049	66,448	1.0416	1.80%
2020-11-10	0	1.670	1.660	1.680	1.660	1.680	33,000	55,180	1.6721	1.030	1.024	1.037	1.024	1.037	53,483	1.0317	0.60%
2020-11-09	0	1.660	1.650	1.700	1.650	1.660	22,000	36,410	1.6550	1.024	1.018	1.049	1.018	1.024	35,655	1.0212	0.61%
2020-11-06	0	1.650	1.650	1.660	1.640	1.640	22,000	36,260	1.6482	1.018	1.018	1.024	1.012	1.012	35,655	1.0170	0.61%
2020-11-05	0	1.640	1.630	1.660	1.620	1.640	88,000	143,820	1.6343	1.012	1.006	1.024	1.000	1.012	142,620	1.0084	0.61%
2020-11-04	0	1.630	1.620	1.630	1.630	1.630	1,000	1,630	1.6300	1.006	1.000	1.006	1.006	1.006	1,621	1.0057	0.00%
2020-11-03	0	1.630	1.630	1.640	1.630	1.630	33,000	53,880	1.6327	1.006	1.006	1.012	1.006	1.006	53,483	1.0074	0.00%
2020-11-02	0	1.630	1.630	1.650	1.630	1.630	10,000	16,300	1.6300	1.006	1.006	1.018	1.006	1.006	16,207	1.0057	0.00%
2020-10-30	0	1.630	1.620	1.630	1.620	1.640	44,000	72,010	1.6366	1.006	1.000	1.006	1.000	1.012	71,310	1.0098	-1.21%
2020-10-29	0	1.650	1.630	1.650	1.650	1.650	2,000	3,300	1.6500	1.018	1.006	1.018	1.018	1.018	3,241	1.0181	0.00%
2020-10-28	0	1.650	1.650	1.660	1.630	1.660	56,000	91,880	1.6407	1.018	1.018	1.024	1.006	1.024	90,758	1.0124	-2.37%
2020-10-27	0	1.690	1.640	1.690	1.630	1.690	13,000	21,610	1.6623	1.043	1.012	1.043	1.006	1.043	21,069	1.0257	1.81%
2020-10-23	0	1.660	1.660	1.680	1.660	1.680	84,000	140,020	1.6669	1.024	1.024	1.037	1.024	1.037	136,137	1.0285	0.00%
2020-10-22	0	1.660	1.630	1.660	1.660	1.660	21,000	34,860	1.6600	1.024	1.006	1.024	1.024	1.024	34,034	1.0243	0.00%
2020-10-21	0	1.660	1.640	1.660	1.660	1.660	3,000	4,980	1.6600	1.024	1.012	1.024	1.024	1.024	4,862	1.0243	0.00%
2020-10-20	0	1.660	1.650	1.700	1.660	1.660	2,000	3,320	1.6600	1.024	1.018	1.049	1.024	1.024	3,241	1.0243	0.00%
2020-10-19	0	1.660	1.640	1.660	1.660	1.730	66,000	110,170	1.6692	1.024	1.012	1.024	1.024	1.067	106,965	1.0300	0.00%
2020-10-16	0	1.660	1.650	1.680	-	-	0	0	-	1.024	1.018	1.037	-	-	0	-	0.00%
2020-10-15	0	1.660	1.660	1.670	1.650	1.660	36,000	59,640	1.6567	1.024	1.024	1.030	1.018	1.024	58,345	1.0222	1.22%
2020-10-14	0	1.640	1.640	1.660	1.640	1.640	60,000	98,400	1.6400	1.012	1.012	1.024	1.012	1.012	97,241	1.0119	0.00%
2020-10-12	0	1.640	1.630	1.640	1.640	1.640	10,000	16,400	1.6400	1.012	1.006	1.012	1.012	1.012	16,207	1.0119	0.00%
2020-10-09	0	1.640	1.640	1.660	-	-	0	0	-	1.012	1.012	1.024	-	-	0	-	0.61%
2020-10-08	0	1.630	1.630	1.650	1.600	1.630	24,000	38,720	1.6133	1.006	1.006	1.018	0.987	1.006	38,896	0.9955	-1.21%
2020-10-07	0	1.650	1.660	1.720	1.640	1.640	1,000	1,640	1.6400	1.018	1.024	1.061	1.012	1.012	1,621	1.0119	0.61%
2020-10-06	0	1.640	1.640	1.670	1.630	1.640	73,000	119,320	1.6345	1.012	1.012	1.030	1.006	1.012	118,310	1.0085	0.61%
2020-10-05	0	1.630	1.630	1.640	1.630	1.640	20,000	32,630	1.6315	1.006	1.006	1.012	1.006	1.012	32,414	1.0067	0.00%
2020-09-30	0	1.630	1.620	1.630	1.630	1.640	64,000	104,400	1.6313	1.006	1.000	1.006	1.006	1.012	103,724	1.0065	-0.61%
2020-09-29	0	1.640	1.630	1.660	1.640	1.650	22,000	36,090	1.6405	1.012	1.006	1.024	1.012	1.018	35,655	1.0122	-0.61%
2020-09-28	0	1.650	1.640	1.650	1.650	1.660	34,000	56,120	1.6506	1.018	1.012	1.018	1.018	1.024	55,103	1.0185	0.00%
2020-09-25	0	1.650	1.640	1.660	-	-	0	0	-	1.018	1.012	1.024	-	-	0	-	0.00%
2020-09-24	0	1.650	1.650	1.690	1.620	1.680	14,000	22,750	1.6250	1.018	1.018	1.043	1.000	1.037	22,690	1.0027	-1.79%
2020-09-23	0	1.680	1.680	1.690	1.680	1.680	48,000	80,640	1.6800	1.037	1.037	1.043	1.037	1.037	77,793	1.0366	0.00%
2020-09-22	0	1.680	1.680	1.690	1.660	1.680	237,000	397,960	1.6792	1.037	1.037	1.043	1.024	1.037	384,102	1.0361	0.00%
2020-09-21	0	1.680	1.680	1.690	1.680	1.680	43,000	72,240	1.6800	1.037	1.037	1.043	1.037	1.037	69,689	1.0366	0.60%
2020-09-18	0	1.670	1.670	1.680	1.670	1.680	62,000	103,550	1.6702	1.030	1.030	1.037	1.030	1.037	100,482	1.0305	-0.60%
2020-09-17	0	1.680	1.670	1.680	1.680	1.680	1,000	1,680	1.6800	1.037	1.030	1.037	1.037	1.037	1,621	1.0366	-0.59%
2020-09-16	0	1.690	1.670	1.690	1.660	1.690	42,000	70,360	1.6752	1.043	1.030	1.043	1.024	1.043	68,069	1.0337	0.60%
2020-09-15	0	1.680	1.670	1.680	1.670	1.680	55,000	92,290	1.6780	1.037	1.030	1.037	1.030	1.037	89,138	1.0354	-1.75%
2020-09-14	0	1.710	1.680	1.710	1.660	1.710	207,000	345,800	1.6705	1.055	1.037	1.055	1.024	1.055	335,481	1.0308	2.40%
2020-09-11	0	1.670	1.670	1.680	1.660	1.670	163,000	272,110	1.6694	1.030	1.030	1.037	1.024	1.030	264,171	1.0301	0.00%
2020-09-10	0	1.670	1.660	1.670	1.660	1.670	87,000	145,040	1.6671	1.030	1.024	1.030	1.024	1.030	140,999	1.0287	0.60%
2020-09-09	0	1.660	1.660	1.680	1.650	1.660	77,000	127,800	1.6597	1.024	1.024	1.037	1.018	1.024	124,793	1.0241	0.00%
2020-09-08	0	1.660	1.660	1.680	1.650	1.660	224,000	371,810	1.6599	1.024	1.024	1.037	1.018	1.024	363,033	1.0242	0.61%
2020-09-07	0	1.650	1.650	1.690	1.650	1.700	149,000	248,530	1.6680	1.018	1.018	1.043	1.018	1.049	241,482	1.0292	-1.79%
2020-09-04	0	1.680	1.680	1.690	1.630	1.680	401,000	660,030	1.6460	1.037	1.037	1.043	1.006	1.037	649,894	1.0156	-0.59%
2020-09-03	0	1.690	1.690	1.730	1.690	1.710	118,000	200,790	1.7016	1.043	1.043	1.067	1.043	1.055	191,241	1.0499	-1.17%
2020-09-02	0	1.710	1.710	1.730	1.700	1.710	18,000	30,650	1.7028	1.055	1.055	1.067	1.049	1.055	29,172	1.0507	1.18%
2020-09-01	0	1.690	1.690	1.730	1.690	1.730	130,000	220,740	1.6980	1.043	1.043	1.067	1.043	1.067	210,689	1.0477	-2.31%
2020-08-31	0	1.730	1.730	1.750	1.730	1.730	1,000	1,730	1.7300	1.067	1.067	1.080	1.067	1.067	1,621	1.0675	1.17%
2020-08-28	0	1.710	1.710	1.730	1.700	1.730	24,000	41,320	1.7217	1.055	1.055	1.067	1.049	1.067	38,896	1.0623	0.59%
2020-08-27	0	1.700	1.680	1.700	1.700	1.700	9,000	15,300	1.7000	1.049	1.037	1.049	1.049	1.049	14,586	1.0489	0.00%
2020-08-26	0	1.700	1.690	1.700	1.690	1.710	15,000	25,470	1.6980	1.049	1.043	1.049	1.043	1.055	24,310	1.0477	-0.58%
2020-08-25	0	1.710	1.680	1.730	1.710	1.710	51,000	87,210	1.7100	1.055	1.037	1.067	1.055	1.055	82,655	1.0551	0.00%
2020-08-24	0	1.710	1.710	1.720	1.710	1.720	153,000	261,660	1.7102	1.055	1.055	1.061	1.055	1.061	247,965	1.0552	0.00%
2020-08-21	0	1.710	1.680	1.710	1.680	1.720	125,000	214,700	1.7176	1.055	1.037	1.055	1.037	1.061	202,585	1.0598	0.59%
2020-08-20	0	1.700	1.700	1.720	1.680	1.730	96,000	162,390	1.6916	1.049	1.049	1.061	1.037	1.067	155,586	1.0437	-1.73%
2020-08-19	0	1.730	1.720	1.790	1.720	1.750	195,000	335,810	1.7221	1.067	1.061	1.104	1.061	1.080	316,033	1.0626	0.58%
2020-08-18	0	1.720	1.700	1.720	1.700	1.720	113,000	194,120	1.7179	1.061	1.049	1.061	1.049	1.061	183,137	1.0600	0.00%
2020-08-17	0	1.720	1.720	1.750	1.720	1.730	143,000	246,470	1.7236	1.061	1.061	1.080	1.061	1.067	231,758	1.0635	1.18%
2020-08-14	0	1.700	1.700	1.710	1.660	1.700	41,000	69,400	1.6927	1.049	1.049	1.055	1.024	1.049	66,448	1.0444	0.00%
2020-08-13	0	1.700	1.690	1.700	1.690	1.730	280,000	476,370	1.7013	1.049	1.043	1.049	1.043	1.067	453,791	1.0498	-0.58%
2020-08-12	1	-	-	-	-	-	0	0	-	1.055	-	-	-	-	0	-	0.00%
2020-08-11	0	1.710	1.710	1.720	1.710	1.730	59,000	101,450	1.7195	1.055	1.055	1.061	1.055	1.067	95,620	1.0610	0.00%
2020-08-10	0	1.710	1.710	1.720	1.670	1.710	239,000	406,070	1.6990	1.055	1.055	1.061	1.030	1.055	387,343	1.0483	3.64%
2020-08-07	0	1.650	1.620	1.650	1.600	1.650	414,000	669,140	1.6163	1.018	1.000	1.018	0.987	1.018	670,963	0.9973	0.00%
2020-08-06	0	1.650	1.630	1.650	1.650	1.650	32,000	52,800	1.6500	1.018	1.006	1.018	1.018	1.018	51,862	1.0181	0.00%
2020-08-05	0	1.650	1.640	1.650	1.650	1.650	49,000	80,850	1.6500	1.018	1.012	1.018	1.018	1.018	79,413	1.0181	0.00%
2020-08-04	0	1.650	1.630	1.650	1.650	1.650	5,000	8,250	1.6500	1.018	1.006	1.018	1.018	1.018	8,103	1.0181	1.85%
2020-08-03	0	1.620	1.620	1.660	1.600	1.640	235,000	379,000	1.6128	1.000	1.000	1.024	0.987	1.012	380,861	0.9951	-1.22%
2020-07-31	0	1.640	1.620	1.640	1.640	1.640	5,000	8,200	1.6400	1.012	1.000	1.012	1.012	1.012	8,103	1.0119	0.00%
2020-07-30	0	1.640	1.630	1.640	1.630	1.650	74,000	121,910	1.6474	1.012	1.006	1.012	1.006	1.018	119,931	1.0165	0.00%
2020-07-29	0	1.640	1.640	1.650	1.640	1.680	165,000	271,940	1.6481	1.012	1.012	1.018	1.012	1.037	267,413	1.0169	-0.61%
2020-07-28	0	1.650	1.640	1.660	1.640	1.660	135,000	222,460	1.6479	1.018	1.012	1.024	1.012	1.024	218,792	1.0168	0.00%
2020-07-27	0	1.650	1.630	1.650	1.630	1.650	93,000	152,660	1.6415	1.018	1.006	1.018	1.006	1.018	150,724	1.0128	0.61%
2020-07-24	0	1.640	1.640	1.650	1.620	1.650	960,000	1,560,480	1.6255	1.012	1.012	1.018	1.000	1.018	1,555,856	1.0030	1.23%
2020-07-23	0	1.620	1.610	1.630	1.620	1.660	99,000	162,760	1.6440	1.000	0.993	1.006	1.000	1.024	160,448	1.0144	-1.22%
2020-07-22	0	1.640	1.640	1.660	1.640	1.650	94,000	154,860	1.6474	1.012	1.012	1.024	1.012	1.018	152,344	1.0165	0.00%
2020-07-21	0	1.640	1.640	1.650	1.640	1.650	177,000	291,450	1.6466	1.012	1.012	1.018	1.012	1.018	286,861	1.0160	0.00%
2020-07-20	0	1.640	1.640	1.650	1.640	1.660	113,000	186,390	1.6495	1.012	1.012	1.018	1.012	1.024	183,137	1.0178	0.61%
2020-07-17	0	1.630	1.630	1.650	1.630	1.640	3,000	4,900	1.6333	1.006	1.006	1.018	1.006	1.012	4,862	1.0078	0.62%
2020-07-16	0	1.620	1.620	1.630	1.610	1.640	15,000	24,300	1.6200	1.000	1.000	1.006	0.993	1.012	24,310	0.9996	-2.41%
2020-07-15	0	1.660	1.630	1.660	1.640	1.660	37,000	61,350	1.6581	1.024	1.006	1.024	1.012	1.024	59,965	1.0231	0.00%
2020-07-14	0	1.660	1.640	1.660	1.610	1.670	114,000	185,110	1.6238	1.024	1.012	1.024	0.993	1.030	184,758	1.0019	0.61%
2020-07-13	0	1.650	1.650	1.670	1.580	1.680	1,198,000	1,989,380	1.6606	1.018	1.018	1.030	0.975	1.037	1,941,578	1.0246	4.43%
2020-07-10	0	1.580	1.590	1.600	1.550	1.600	584,000	921,130	1.5773	0.975	0.981	0.987	0.956	0.987	946,479	0.9732	-1.25%
2020-07-09	0	1.600	1.600	1.610	1.590	1.610	350,000	559,420	1.5983	0.987	0.987	0.993	0.981	0.993	567,239	0.9862	-0.62%
2020-07-08	0	1.610	1.600	1.610	1.600	1.610	59,000	94,720	1.6054	0.993	0.987	0.993	0.987	0.993	95,620	0.9906	0.00%
2020-07-07	0	1.610	1.600	1.620	1.610	1.630	443,000	714,030	1.6118	0.993	0.987	1.000	0.993	1.006	717,963	0.9945	-0.62%
2020-07-06	0	1.620	1.610	1.630	1.600	1.640	667,000	1,077,480	1.6154	1.000	0.993	1.006	0.987	1.012	1,080,996	0.9967	1.25%
2020-07-03	0	1.600	1.600	1.640	1.590	1.610	158,000	253,810	1.6064	0.987	0.987	1.012	0.981	0.993	256,068	0.9912	-0.62%
2020-07-02	0	1.610	1.570	1.620	1.610	1.610	2,000	3,220	1.6100	0.993	0.969	1.000	0.993	0.993	3,241	0.9934	0.00%
2020-06-30	0	1.610	1.590	1.610	1.610	1.610	10,000	16,100	1.6100	0.993	0.981	0.993	0.993	0.993	16,207	0.9934	-0.62%
2020-06-29	0	1.620	1.580	1.620	1.580	1.620	65,000	104,050	1.6008	1.000	0.975	1.000	0.975	1.000	105,344	0.9877	0.00%
2020-06-26	0	1.620	1.600	1.620	1.580	1.620	509,000	811,470	1.5942	1.000	0.987	1.000	0.975	1.000	824,928	0.9837	1.25%
2020-06-24	0	1.600	1.590	1.600	1.590	1.600	305,000	486,900	1.5964	0.987	0.981	0.987	0.981	0.987	494,308	0.9850	0.63%
2020-06-23	0	1.590	1.590	1.650	1.590	1.610	650,000	1,039,640	1.5994	0.981	0.981	1.018	0.981	0.993	1,053,444	0.9869	0.63%
2020-06-22	0	1.580	1.580	1.590	1.580	1.590	105,000	166,130	1.5822	0.975	0.975	0.981	0.975	0.981	170,172	0.9762	-0.63%
2020-06-19	0	1.590	1.580	1.590	1.580	1.600	968,000	1,538,070	1.5889	0.981	0.975	0.981	0.975	0.987	1,568,821	0.9804	0.00%
2020-06-18	0	1.590	1.580	1.640	1.550	1.600	570,000	902,730	1.5837	0.981	0.975	1.012	0.956	0.987	923,789	0.9772	0.00%
2020-06-17	0	1.590	1.590	1.600	1.580	1.600	301,000	480,290	1.5956	0.981	0.981	0.987	0.975	0.987	487,826	0.9846	0.00%
2020-06-16	0	1.590	1.580	1.590	1.550	1.590	657,000	1,032,560	1.5716	0.981	0.975	0.981	0.956	0.981	1,064,789	0.9697	0.63%
2020-06-15	0	1.580	1.550	1.580	1.550	1.580	485,000	757,620	1.5621	0.975	0.956	0.975	0.956	0.975	786,031	0.9639	-0.11%
2020-06-12	0	1.760	1.740	1.760	1.710	1.780	1,389,000	2,444,780	1.7601	0.976	0.965	0.976	0.948	0.987	2,504,877	0.9760	0.00%
2020-06-11	0	1.760	1.760	1.780	1.760	1.800	798,000	1,422,290	1.7823	0.976	0.976	0.987	0.976	0.998	1,439,087	0.9883	-2.22%
2020-06-10	0	1.800	1.770	1.800	1.760	1.800	899,000	1,596,440	1.7758	0.998	0.981	0.998	0.976	0.998	1,621,227	0.9847	2.27%
2020-06-09	0	1.760	1.760	1.770	1.760	1.770	745,000	1,312,250	1.7614	0.976	0.976	0.981	0.976	0.981	1,343,509	0.9767	0.00%
2020-06-08	0	1.760	1.760	1.770	1.740	1.800	1,964,000	3,437,380	1.7502	0.976	0.976	0.981	0.965	0.998	3,541,813	0.9705	-1.12%
2020-06-05	0	1.780	1.780	1.790	1.760	1.790	478,000	850,320	1.7789	0.987	0.987	0.993	0.976	0.993	862,010	0.9864	1.14%
2020-06-04	0	1.760	1.750	1.760	1.720	1.770	309,000	539,750	1.7468	0.976	0.970	0.976	0.954	0.981	557,241	0.9686	1.15%
2020-06-03	0	1.740	1.740	1.750	1.680	1.750	695,000	1,199,840	1.7264	0.965	0.965	0.970	0.932	0.970	1,253,340	0.9573	3.57%
2020-06-02	0	1.680	1.670	1.690	1.660	1.680	77,000	128,640	1.6706	0.932	0.926	0.937	0.921	0.932	138,859	0.9264	0.60%
2020-06-01	0	1.670	1.660	1.680	1.650	1.680	105,000	174,360	1.6606	0.926	0.921	0.932	0.915	0.932	189,354	0.9208	0.60%
2020-05-29	0	1.660	1.640	1.660	1.650	1.670	50,000	82,820	1.6564	0.921	0.909	0.921	0.915	0.926	90,168	0.9185	1.22%
2020-05-28	0	1.640	1.630	1.660	1.640	1.660	58,000	95,280	1.6428	0.909	0.904	0.921	0.909	0.921	104,595	0.9109	0.00%
2020-05-27	0	1.640	1.640	1.670	-	-	0	0	-	0.909	0.909	0.926	-	-	0	-	1.23%
2020-05-26	0	1.620	1.630	1.660	1.620	1.670	174,000	285,570	1.6412	0.898	0.904	0.921	0.898	0.926	313,786	0.9101	-1.22%
2020-05-25	0	1.640	1.630	1.670	1.610	1.660	45,000	73,590	1.6353	0.909	0.904	0.926	0.893	0.921	81,152	0.9068	-1.20%
2020-05-22	0	1.660	1.660	1.690	1.660	1.680	63,000	105,150	1.6690	0.921	0.921	0.937	0.921	0.932	113,612	0.9255	-2.35%
2020-05-21	0	1.700	1.680	1.700	1.680	1.720	55,000	93,140	1.6935	0.943	0.932	0.943	0.932	0.954	99,185	0.9391	0.59%
2020-05-20	0	1.690	1.680	1.700	1.690	1.700	220,000	373,700	1.6986	0.937	0.932	0.943	0.937	0.943	396,741	0.9419	-0.59%
2020-05-19	0	1.700	1.680	1.700	1.680	1.700	239,000	402,950	1.6860	0.943	0.932	0.943	0.932	0.943	431,005	0.9349	1.19%
2020-05-18	0	1.680	1.660	1.680	1.660	1.680	128,000	213,740	1.6698	0.932	0.921	0.932	0.921	0.932	230,831	0.9260	1.20%
2020-05-15	0	1.660	1.660	1.670	1.650	1.670	86,000	142,230	1.6538	0.921	0.921	0.926	0.915	0.926	155,090	0.9171	0.00%
2020-05-14	0	1.660	1.660	1.680	1.660	1.680	1,042,000	1,744,240	1.6739	0.921	0.921	0.932	0.921	0.932	1,879,109	0.9282	0.61%
2020-05-13	0	1.650	1.660	1.680	1.650	1.670	32,000	53,170	1.6616	0.915	0.921	0.932	0.915	0.926	57,708	0.9214	-0.60%
2020-05-12	0	1.660	1.660	1.680	1.650	1.690	118,000	196,520	1.6654	0.921	0.921	0.932	0.915	0.937	212,797	0.9235	-1.78%
2020-05-11	0	1.690	1.670	1.690	1.670	1.710	163,000	275,290	1.6889	0.937	0.926	0.937	0.926	0.948	293,949	0.9365	1.20%
2020-05-08	0	1.670	1.670	1.690	1.630	1.690	288,000	479,000	1.6632	0.926	0.926	0.937	0.904	0.937	519,370	0.9223	-1.18%
2020-05-07	0	1.690	1.690	1.700	1.690	1.700	50,000	84,560	1.6912	0.937	0.937	0.943	0.937	0.943	90,168	0.9378	-1.17%
2020-05-06	0	1.710	1.700	1.710	1.710	1.710	133,000	227,430	1.7100	0.948	0.943	0.948	0.948	0.948	239,848	0.9482	0.00%
2020-05-05	0	1.710	1.690	1.720	1.670	1.720	510,000	868,490	1.7029	0.948	0.937	0.954	0.926	0.954	919,717	0.9443	2.40%
2020-05-04	0	1.670	1.660	1.670	1.650	1.680	655,000	1,085,110	1.6567	0.926	0.921	0.926	0.915	0.932	1,181,206	0.9186	-0.60%
2020-04-29	0	1.680	1.670	1.690	1.660	1.690	698,000	1,166,230	1.6708	0.932	0.926	0.937	0.921	0.937	1,258,750	0.9265	1.82%
2020-04-28	0	1.650	1.640	1.650	1.650	1.670	134,000	221,710	1.6546	0.915	0.909	0.915	0.915	0.926	241,651	0.9175	-0.60%
2020-04-27	0	1.660	1.650	1.660	1.650	1.670	143,000	237,530	1.6610	0.921	0.915	0.921	0.915	0.926	257,882	0.9211	0.61%
2020-04-24	0	1.650	1.630	1.660	1.650	1.660	38,000	62,820	1.6532	0.915	0.904	0.921	0.915	0.921	68,528	0.9167	-0.60%
2020-04-23	0	1.660	1.640	1.660	1.650	1.660	8,000	13,270	1.6588	0.921	0.909	0.921	0.915	0.921	14,427	0.9198	0.61%
2020-04-22	0	1.650	1.660	1.670	1.640	1.670	65,000	107,910	1.6602	0.915	0.921	0.926	0.909	0.926	117,219	0.9206	1.23%
2020-04-21	0	1.630	1.630	1.650	1.630	1.630	16,000	26,080	1.6300	0.904	0.904	0.915	0.904	0.904	28,854	0.9039	0.00%
2020-04-20	0	1.630	1.630	1.650	1.630	1.670	32,000	53,350	1.6672	0.904	0.904	0.915	0.904	0.926	57,708	0.9245	-1.21%
2020-04-17	0	1.650	1.650	1.670	1.640	1.670	53,000	87,920	1.6589	0.915	0.915	0.926	0.909	0.926	95,578	0.9199	1.23%
2020-04-16	0	1.630	1.610	1.620	1.620	1.640	26,000	42,280	1.6262	0.904	0.893	0.898	0.898	0.909	46,888	0.9017	-0.61%
2020-04-15	0	1.640	1.640	1.650	1.640	1.670	59,000	98,420	1.6681	0.909	0.909	0.915	0.909	0.926	106,399	0.9250	-0.61%
2020-04-14	0	1.650	1.640	1.650	1.640	1.660	155,000	256,140	1.6525	0.915	0.909	0.915	0.909	0.921	279,522	0.9164	0.00%
2020-04-09	0	1.650	1.650	1.660	-	-	0	0	-	0.915	0.915	0.921	-	-	0	-	1.85%
2020-04-08	0	1.620	1.610	1.650	1.620	1.670	65,000	107,620	1.6557	0.898	0.893	0.915	0.898	0.926	117,219	0.9181	-2.41%
2020-04-07	0	1.660	1.660	1.680	1.620	1.620	1,000	1,620	1.6200	0.921	0.921	0.932	0.898	0.898	1,803	0.8983	2.47%
2020-04-06	0	1.620	1.610	1.630	1.620	1.660	58,000	94,490	1.6291	0.898	0.893	0.904	0.898	0.921	104,595	0.9034	-1.82%
2020-04-03	0	1.650	1.610	1.670	1.650	1.650	1,000	1,650	1.6500	0.915	0.893	0.926	0.915	0.915	1,803	0.9150	1.85%
2020-04-02	0	1.620	1.610	1.630	1.610	1.630	274,000	443,210	1.6176	0.898	0.893	0.904	0.893	0.904	494,123	0.8970	-1.82%
2020-04-01	0	1.650	1.630	1.650	1.650	1.670	168,000	278,260	1.6563	0.915	0.904	0.915	0.915	0.926	302,966	0.9185	-1.20%
2020-03-31	0	1.670	1.660	1.670	1.660	1.680	169,000	282,730	1.6730	0.926	0.921	0.926	0.921	0.932	304,769	0.9277	-0.60%
2020-03-30	0	1.680	1.680	1.700	1.680	1.690	28,000	47,240	1.6871	0.932	0.932	0.943	0.932	0.937	50,494	0.9356	1.20%
2020-03-27	0	1.660	1.660	1.700	1.660	1.720	178,000	302,810	1.7012	0.921	0.921	0.943	0.921	0.954	320,999	0.9433	-1.78%
2020-03-26	0	1.690	1.690	1.700	1.690	1.700	120,000	203,500	1.6958	0.937	0.937	0.943	0.937	0.943	216,404	0.9404	2.42%
2020-03-25	0	1.650	1.650	1.680	1.600	1.680	255,000	419,370	1.6446	0.915	0.915	0.932	0.887	0.932	459,859	0.9120	12.24%
2020-03-24	0	1.470	1.470	1.610	1.450	1.470	30,000	43,800	1.4600	0.815	0.815	0.893	0.804	0.815	54,101	0.8096	2.80%
2020-03-23	0	1.430	1.430	1.460	1.400	1.460	43,000	61,490	1.4300	0.793	0.793	0.810	0.776	0.810	77,545	0.7930	-2.72%
2020-03-20	0	1.470	1.470	1.510	1.420	1.460	142,000	206,910	1.4571	0.815	0.815	0.837	0.787	0.810	256,078	0.8080	2.08%
2020-03-19	0	1.440	1.440	1.530	1.410	1.500	228,000	326,520	1.4321	0.799	0.799	0.848	0.782	0.832	411,168	0.7941	-5.88%
2020-03-18	0	1.530	1.530	1.570	1.530	1.680	1,118,000	1,840,560	1.6463	0.848	0.848	0.871	0.848	0.932	2,016,165	0.9129	0.66%
2020-03-17	0	1.520	1.510	1.520	1.520	1.520	3,000	4,560	1.5200	0.843	0.837	0.843	0.843	0.843	5,410	0.8429	-3.18%
2020-03-16	0	1.570	1.530	1.570	-	-	0	0	-	0.871	0.848	0.871	-	-	0	-	-3.09%
2020-03-13	0	1.620	1.560	1.620	1.500	1.620	34,000	53,120	1.5624	0.898	0.865	0.898	0.832	0.898	61,314	0.8664	2.53%
2020-03-12	0	1.580	1.570	1.580	1.570	1.610	143,000	226,490	1.5838	0.876	0.871	0.876	0.871	0.893	257,882	0.8783	-4.24%
2020-03-11	0	1.650	1.650	1.680	1.650	1.690	65,000	109,190	1.6798	0.915	0.915	0.932	0.915	0.937	117,219	0.9315	1.85%
2020-03-10	0	1.620	1.620	1.650	1.610	1.630	41,000	66,470	1.6212	0.898	0.898	0.915	0.893	0.904	73,938	0.8990	0.62%
2020-03-09	0	1.610	1.600	1.610	1.600	1.630	85,000	137,880	1.6221	0.893	0.887	0.893	0.887	0.904	153,286	0.8995	-2.42%
2020-03-06	0	1.650	1.650	1.660	1.650	1.740	109,000	183,330	1.6819	0.915	0.915	0.921	0.915	0.965	196,567	0.9327	-2.94%
2020-03-05	0	1.700	1.700	1.710	1.690	1.710	53,000	90,540	1.7083	0.943	0.943	0.948	0.937	0.948	95,578	0.9473	0.59%
2020-03-04	0	1.690	1.690	1.700	-	-	0	0	-	0.937	0.937	0.943	-	-	0	-	0.00%
2020-03-03	0	1.690	1.680	1.700	1.690	1.690	3,000	5,070	1.6900	0.937	0.932	0.943	0.937	0.937	5,410	0.9371	1.20%
2020-03-02	0	1.670	1.670	1.680	1.650	1.650	40,000	66,000	1.6500	0.926	0.926	0.932	0.915	0.915	72,135	0.9150	1.21%
2020-02-28	0	1.650	1.650	1.690	1.650	1.670	142,000	235,820	1.6607	0.915	0.915	0.937	0.915	0.926	256,078	0.9209	-2.94%
2020-02-27	0	1.700	1.690	1.700	1.670	1.700	63,000	106,520	1.6908	0.943	0.937	0.943	0.926	0.943	113,612	0.9376	-0.58%
2020-02-26	0	1.710	1.700	1.720	1.700	1.720	113,000	192,580	1.7042	0.948	0.943	0.954	0.943	0.954	203,781	0.9450	0.00%
2020-02-25	0	1.710	1.710	1.730	1.710	1.730	26,000	44,560	1.7138	0.948	0.948	0.959	0.948	0.959	46,888	0.9504	0.59%
2020-02-24	0	1.700	1.700	1.890	1.700	1.730	105,000	179,510	1.7096	0.943	0.943	1.048	0.943	0.959	189,354	0.9480	-1.16%
2020-02-21	0	1.720	1.720	1.880	1.720	1.740	60,000	103,560	1.7260	0.954	0.954	1.042	0.954	0.965	108,202	0.9571	-3.37%
2020-02-20	0	1.780	1.720	1.780	-	-	0	0	-	0.987	0.954	0.987	-	-	0	-	-3.78%
2020-02-19	0	1.850	1.720	1.850	1.710	1.880	169,000	290,620	1.7196	1.026	0.954	1.026	0.948	1.042	304,769	0.9536	8.19%
2020-02-18	0	1.710	1.710	1.740	1.710	1.750	94,000	162,680	1.7306	0.948	0.948	0.965	0.948	0.970	169,517	0.9597	-0.58%
2020-02-17	0	1.720	1.730	1.740	1.710	1.740	263,000	455,280	1.7311	0.954	0.959	0.965	0.948	0.965	474,286	0.9599	-3.37%
2020-02-14	0	1.780	1.760	1.780	1.780	1.780	7,000	12,460	1.7800	0.987	0.976	0.987	0.987	0.987	12,624	0.9870	1.14%
2020-02-13	0	1.760	1.760	1.780	1.760	1.780	94,000	167,300	1.7798	0.976	0.976	0.987	0.976	0.987	169,517	0.9869	-0.56%
2020-02-12	0	1.770	1.770	1.780	1.770	1.780	168,000	298,250	1.7753	0.981	0.981	0.987	0.981	0.987	302,966	0.9844	-0.56%
2020-02-11	0	1.780	1.770	1.780	1.780	1.780	168,000	299,090	1.7803	0.987	0.981	0.987	0.987	0.987	302,966	0.9872	0.00%
2020-02-10	0	1.780	1.750	1.830	1.780	1.780	50,000	88,970	1.7794	0.987	0.970	1.015	0.987	0.987	90,168	0.9867	0.00%
2020-02-07	0	1.780	1.780	1.830	1.780	1.780	61,000	108,580	1.7800	0.987	0.987	1.015	0.987	0.987	110,005	0.9870	0.00%
2020-02-06	0	1.780	1.780	1.840	1.780	1.800	39,000	69,460	1.7810	0.987	0.987	1.020	0.987	0.998	70,331	0.9876	0.00%
2020-02-05	0	1.780	1.780	1.810	1.780	1.820	53,000	95,920	1.8098	0.987	0.987	1.004	0.987	1.009	95,578	1.0036	-0.56%
2020-02-04	0	1.790	1.790	1.800	1.780	1.810	50,000	89,390	1.7878	0.993	0.993	0.998	0.987	1.004	90,168	0.9914	-1.10%
2020-02-03	0	1.810	1.760	1.810	1.830	1.830	2,000	3,660	1.8300	1.004	0.976	1.004	1.015	1.015	3,607	1.0148	-1.09%
2020-01-31	0	1.830	1.770	1.830	1.830	1.830	6,000	10,980	1.8300	1.015	0.981	1.015	1.015	1.015	10,820	1.0148	4.57%
2020-01-30	0	1.750	1.750	1.810	1.750	1.780	46,000	81,280	1.7670	0.970	0.970	1.004	0.970	0.987	82,955	0.9798	-1.13%
2020-01-29	0	1.770	1.750	1.790	1.770	1.800	185,000	332,400	1.7968	0.981	0.970	0.993	0.981	0.998	333,623	0.9963	-1.12%
2020-01-24	0	1.790	1.790	1.870	1.780	1.780	2,000	3,560	1.7800	0.993	0.993	1.037	0.987	0.987	3,607	0.9870	0.56%
2020-01-23	0	1.780	1.790	1.830	1.780	1.780	39,000	69,420	1.7800	0.987	0.993	1.015	0.987	0.987	70,331	0.9870	-1.66%
2020-01-22	0	1.810	1.800	1.830	1.780	1.810	43,000	77,180	1.7949	1.004	0.998	1.015	0.987	1.004	77,545	0.9953	1.69%
2020-01-21	0	1.780	1.780	1.840	1.780	1.840	40,000	72,440	1.8110	0.987	0.987	1.020	0.987	1.020	72,135	1.0042	-3.26%
2020-01-20	0	1.840	1.840	1.870	-	-	0	0	-	1.020	1.020	1.037	-	-	0	-	0.00%
2020-01-17	0	1.840	1.840	1.870	1.810	1.840	2,000	3,650	1.8250	1.020	1.020	1.037	1.004	1.020	3,607	1.0120	-0.54%
2020-01-16	0	1.850	1.830	1.880	-	-	0	0	-	1.026	1.015	1.042	-	-	0	-	0.00%
2020-01-15	0	1.850	1.820	1.850	1.850	1.850	1,000	1,850	1.8500	1.026	1.009	1.026	1.026	1.026	1,803	1.0259	1.65%
2020-01-14	0	1.820	1.820	1.850	1.820	1.820	6,000	10,920	1.8200	1.009	1.009	1.026	1.009	1.009	10,820	1.0092	-1.62%
2020-01-13	0	1.850	1.840	1.880	-	-	1,000	1,840	1.8400	1.026	1.020	1.042	-	-	1,803	1.0203	0.00%
2020-01-10	0	1.850	1.790	1.850	1.860	1.860	20,000	37,200	1.8600	1.026	0.993	1.026	1.031	1.031	36,067	1.0314	0.54%
2020-01-09	0	1.840	1.800	1.840	-	-	0	0	-	1.020	0.998	1.020	-	-	0	-	0.00%
2020-01-08	0	1.840	1.800	1.840	-	-	0	0	-	1.020	0.998	1.020	-	-	0	-	0.00%
2020-01-07	0	1.840	1.800	1.840	1.830	1.840	17,000	31,150	1.8324	1.020	0.998	1.020	1.015	1.020	30,657	1.0161	0.55%
2020-01-06	0	1.830	1.800	1.830	1.830	1.830	50,000	91,500	1.8300	1.015	0.998	1.015	1.015	1.015	90,168	1.0148	-0.54%
2020-01-03	0	1.840	1.820	1.840	1.840	1.840	30,000	55,200	1.8400	1.020	1.009	1.020	1.020	1.020	54,101	1.0203	2.22%
2020-01-02	0	1.800	1.800	1.810	1.780	1.810	86,000	154,700	1.7988	0.998	0.998	1.004	0.987	1.004	155,090	0.9975	-0.55%
2019-12-31	0	1.810	1.750	1.820	1.730	1.810	16,000	27,930	1.7456	1.004	0.970	1.009	0.959	1.004	28,854	0.9680	4.62%
2019-12-30	0	1.730	1.730	1.740	1.730	1.780	1,294,000	2,255,220	1.7428	0.959	0.959	0.965	0.959	0.987	2,333,557	0.9664	-2.26%
2019-12-27	0	1.770	1.760	1.770	1.770	1.770	225,000	398,250	1.7700	0.981	0.976	0.981	0.981	0.981	405,758	0.9815	-0.56%
2019-12-24	0	1.780	1.770	1.780	1.780	1.780	63,000	112,140	1.7800	0.987	0.981	0.987	0.987	0.987	113,612	0.9870	-0.56%
2019-12-23	0	1.790	1.780	1.790	1.790	1.800	167,000	299,040	1.7907	0.993	0.987	0.993	0.993	0.998	301,162	0.9930	-0.56%
2019-12-20	0	1.800	1.800	1.840	-	-	0	0	-	0.998	0.998	1.020	-	-	0	-	0.00%
2019-12-19	0	1.800	1.800	1.840	1.790	1.900	272,000	491,250	1.8061	0.998	0.998	1.020	0.993	1.054	490,516	1.0015	0.00%
2019-12-18	0	1.800	1.820	1.840	1.800	1.810	231,000	416,330	1.8023	0.998	1.009	1.020	0.998	1.004	416,578	0.9994	-0.55%
2019-12-17	0	1.810	1.810	1.850	1.800	1.820	289,000	522,670	1.8085	1.004	1.004	1.026	0.998	1.009	521,173	1.0029	0.56%
2019-12-16	0	1.800	1.800	1.850	1.800	1.810	508,000	917,130	1.8054	0.998	0.998	1.026	0.998	1.004	916,111	1.0011	-0.55%
2019-12-13	0	1.810	1.800	1.810	1.810	1.810	224,000	405,440	1.8100	1.004	0.998	1.004	1.004	1.004	403,954	1.0037	-0.55%
2019-12-12	0	1.820	1.810	1.820	1.800	1.830	391,000	707,430	1.8093	1.009	1.004	1.009	0.998	1.015	705,117	1.0033	-0.55%
2019-12-11	0	1.830	1.810	1.830	1.810	1.840	123,000	224,930	1.8287	1.015	1.004	1.015	1.004	1.020	221,814	1.0140	-0.54%
2019-12-10	0	1.840	1.830	1.840	1.840	1.840	9,000	16,560	1.8400	1.020	1.015	1.020	1.020	1.020	16,230	1.0203	-0.54%
2019-12-09	0	1.850	1.850	1.880	1.830	1.860	88,000	163,530	1.8583	1.026	1.026	1.042	1.015	1.031	158,696	1.0305	-0.54%
2019-12-06	0	1.860	1.850	1.920	1.810	1.860	91,000	168,610	1.8529	1.031	1.026	1.065	1.004	1.031	164,106	1.0274	0.54%
2019-12-05	0	1.850	1.850	1.860	1.850	1.850	197,000	364,450	1.8500	1.026	1.026	1.031	1.026	1.026	355,263	1.0259	0.00%
2019-12-04	0	1.850	1.830	1.850	1.850	1.850	100,000	185,000	1.8500	1.026	1.015	1.026	1.026	1.026	180,337	1.0259	-0.54%
2019-12-03	0	1.860	1.810	1.870	-	-	0	0	-	1.031	1.004	1.037	-	-	0	-	0.00%
2019-12-02	0	1.860	1.810	1.860	-	-	0	0	-	1.031	1.004	1.031	-	-	0	-	0.00%
2019-11-29	0	1.860	1.820	1.860	-	-	0	0	-	1.031	1.009	1.031	-	-	0	-	0.00%
2019-11-28	0	1.860	1.840	1.900	1.860	1.870	7,000	13,040	1.8629	1.031	1.020	1.054	1.031	1.037	12,624	1.0330	-0.53%
2019-11-27	0	1.870	1.870	1.900	1.860	1.870	51,000	95,360	1.8698	1.037	1.037	1.054	1.031	1.037	91,972	1.0368	0.00%
2019-11-26	0	1.870	1.850	1.900	-	-	0	0	-	1.037	1.026	1.054	-	-	0	-	0.00%
2019-11-25	0	1.870	1.820	1.930	1.870	1.870	1,000	1,870	1.8700	1.037	1.009	1.070	1.037	1.037	1,803	1.0369	0.00%
2019-11-22	0	1.870	1.870	1.900	1.850	1.870	249,000	463,600	1.8618	1.037	1.037	1.054	1.026	1.037	449,038	1.0324	0.00%
2019-11-21	0	1.870	1.850	1.890	1.850	1.870	212,000	396,360	1.8696	1.037	1.026	1.048	1.026	1.037	382,314	1.0367	-0.53%
2019-11-20	0	1.880	1.870	1.890	1.860	1.880	15,000	28,020	1.8680	1.042	1.037	1.048	1.031	1.042	27,051	1.0358	1.08%
2019-11-19	0	1.860	1.860	1.900	1.850	1.870	26,000	48,240	1.8554	1.031	1.031	1.054	1.026	1.037	46,888	1.0288	-0.53%
2019-11-18	0	1.870	1.850	1.900	1.850	1.890	160,000	300,610	1.8788	1.037	1.026	1.054	1.026	1.048	288,539	1.0418	0.00%
2019-11-15	0	1.870	1.870	1.900	1.850	1.870	13,000	24,110	1.8546	1.037	1.037	1.054	1.026	1.037	23,444	1.0284	0.00%
2019-11-14	0	1.870	1.860	1.920	1.860	1.870	14,000	26,100	1.8643	1.037	1.031	1.065	1.031	1.037	25,247	1.0338	0.00%
2019-11-13	0	1.870	1.860	1.920	1.870	1.870	24,000	44,880	1.8700	1.037	1.031	1.065	1.037	1.037	43,281	1.0369	0.00%
2019-11-12	0	1.870	1.850	1.910	1.870	1.870	13,000	24,310	1.8700	1.037	1.026	1.059	1.037	1.037	23,444	1.0369	-0.53%
2019-11-11	0	1.880	1.850	1.880	1.880	1.880	5,000	9,400	1.8800	1.042	1.026	1.042	1.042	1.042	9,017	1.0425	0.00%
2019-11-08	0	1.880	1.880	1.910	1.860	1.880	52,000	97,040	1.8662	1.042	1.042	1.059	1.031	1.042	93,775	1.0348	0.00%
2019-11-07	0	1.880	1.880	1.890	1.880	1.890	48,000	90,460	1.8846	1.042	1.042	1.048	1.042	1.048	86,562	1.0450	-0.53%
2019-11-06	0	1.890	1.880	1.910	1.890	1.890	91,000	171,990	1.8900	1.048	1.042	1.059	1.048	1.048	164,106	1.0480	-1.56%
2019-11-05	0	1.920	1.880	1.920	1.920	1.920	2,000	3,840	1.9200	1.065	1.042	1.065	1.065	1.065	3,607	1.0647	2.13%
2019-11-04	0	1.880	1.880	1.910	1.880	1.910	40,000	75,790	1.8948	1.042	1.042	1.059	1.042	1.059	72,135	1.0507	0.53%
2019-11-01	0	1.870	1.870	1.900	1.870	1.870	53,000	99,110	1.8700	1.037	1.037	1.054	1.037	1.037	95,578	1.0369	0.00%
2019-10-31	0	1.870	1.860	1.900	1.870	1.880	121,000	226,450	1.8715	1.037	1.031	1.054	1.037	1.042	218,207	1.0378	0.00%
2019-10-30	0	1.870	1.870	1.900	1.860	1.870	181,000	336,670	1.8601	1.037	1.037	1.054	1.031	1.037	326,409	1.0314	0.54%
2019-10-29	0	1.860	1.850	1.900	1.840	1.860	253,000	468,060	1.8500	1.031	1.026	1.054	1.020	1.031	456,252	1.0259	0.00%
2019-10-28	0	1.860	1.860	1.920	1.830	1.850	152,000	280,160	1.8432	1.031	1.031	1.065	1.015	1.026	274,112	1.0221	0.00%
2019-10-25	0	1.860	1.840	1.920	-	-	0	0	-	1.031	1.020	1.065	-	-	0	-	0.00%
2019-10-24	0	1.860	1.830	1.900	-	-	0	0	-	1.031	1.015	1.054	-	-	0	-	0.00%
2019-10-23	0	1.860	1.820	1.860	1.860	1.870	44,000	82,110	1.8661	1.031	1.009	1.031	1.031	1.037	79,348	1.0348	0.54%
2019-10-22	0	1.850	1.850	1.880	-	-	0	0	-	1.026	1.026	1.042	-	-	0	-	1.09%
2019-10-21	0	1.830	1.850	1.870	1.830	1.850	108,000	199,550	1.8477	1.015	1.026	1.037	1.015	1.026	194,764	1.0246	0.55%
2019-10-18	0	1.820	1.820	1.850	1.820	1.850	231,000	421,660	1.8254	1.009	1.009	1.026	1.009	1.026	416,578	1.0122	-1.09%
2019-10-17	0	1.840	1.840	1.850	1.820	1.840	81,000	148,860	1.8378	1.020	1.020	1.026	1.009	1.020	146,073	1.0191	0.55%
2019-10-16	0	1.830	1.830	1.850	1.830	1.830	29,000	53,070	1.8300	1.015	1.015	1.026	1.015	1.015	52,298	1.0148	0.55%
2019-10-15	0	1.820	1.800	1.820	1.780	1.820	114,000	203,870	1.7883	1.009	0.998	1.009	0.987	1.009	205,584	0.9917	0.55%
2019-10-14	0	1.810	1.810	1.840	1.800	1.810	46,000	82,830	1.8007	1.004	1.004	1.020	0.998	1.004	82,955	0.9985	0.56%
2019-10-11	0	1.800	1.800	1.880	1.800	1.810	5,000	9,020	1.8040	0.998	0.998	1.042	0.998	1.004	9,017	1.0004	-1.10%
2019-10-10	0	1.820	1.820	1.900	-	-	0	0	-	1.009	1.009	1.054	-	-	0	-	1.11%
2019-10-09	0	1.800	1.800	1.890	1.780	1.790	7,000	12,510	1.7871	0.998	0.998	1.048	0.987	0.993	12,624	0.9910	0.00%
2019-10-08	0	1.800	1.790	1.880	1.790	1.810	18,000	32,440	1.8022	0.998	0.993	1.042	0.993	1.004	32,461	0.9994	1.12%
2019-10-04	0	1.780	1.780	1.820	1.780	1.780	2,000	3,530	1.7650	0.987	0.987	1.009	0.987	0.987	3,607	0.9787	-1.11%
2019-10-03	0	1.800	1.800	1.820	1.780	1.800	431,000	767,770	1.7814	0.998	0.998	1.009	0.987	0.998	777,251	0.9878	1.12%
2019-10-02	0	1.780	1.770	1.780	1.780	1.820	107,000	191,580	1.7905	0.987	0.981	0.987	0.987	1.009	192,960	0.9928	0.56%
2019-09-30	0	1.770	1.800	1.900	1.770	1.800	54,000	97,170	1.7994	0.981	0.998	1.054	0.981	0.998	97,382	0.9978	-1.67%
2019-09-27	0	1.800	1.800	1.830	1.800	1.920	33,000	61,120	1.8521	0.998	0.998	1.015	0.998	1.065	59,511	1.0270	-1.64%
2019-09-26	0	1.830	1.790	1.830	1.830	1.830	132,000	241,560	1.8300	1.015	0.993	1.015	1.015	1.015	238,044	1.0148	0.00%
2019-09-25	0	1.830	1.830	1.900	1.830	1.830	105,000	192,150	1.8300	1.015	1.015	1.054	1.015	1.015	189,354	1.0148	0.00%
2019-09-24	0	1.830	1.730	1.920	1.830	1.830	131,000	239,730	1.8300	1.015	0.959	1.065	1.015	1.015	236,241	1.0148	0.00%
2019-09-23	0	1.830	1.780	1.830	1.830	1.830	1,000	1,830	1.8300	1.015	0.987	1.015	1.015	1.015	1,803	1.0148	0.00%
2019-09-20	0	1.830	1.830	1.850	1.810	1.810	1,000	1,810	1.8100	1.015	1.015	1.026	1.004	1.004	1,803	1.0037	1.10%
2019-09-19	0	1.810	1.800	1.830	1.800	1.830	27,000	49,160	1.8207	1.004	0.998	1.015	0.998	1.015	48,691	1.0096	-1.09%
2019-09-18	0	1.830	1.830	1.840	1.830	1.830	15,000	27,450	1.8300	1.015	1.015	1.020	1.015	1.015	27,051	1.0148	0.00%
2019-09-17	0	1.830	1.810	1.840	1.810	1.830	2,000	3,640	1.8200	1.015	1.004	1.020	1.004	1.015	3,607	1.0092	-0.54%
2019-09-16	0	1.840	1.790	1.840	1.850	1.850	2,000	3,700	1.8500	1.020	0.993	1.020	1.026	1.026	3,607	1.0259	0.00%
2019-09-13	0	1.840	1.830	1.840	1.780	1.840	92,000	168,600	1.8326	1.020	1.015	1.020	0.987	1.020	165,910	1.0162	1.10%
2019-09-12	0	1.820	1.780	1.820	1.800	1.850	71,000	128,480	1.8096	1.009	0.987	1.009	0.998	1.026	128,039	1.0034	0.00%
2019-09-11	0	1.820	1.820	1.920	1.810	1.820	31,000	56,290	1.8158	1.009	1.009	1.065	1.004	1.009	55,904	1.0069	1.11%
2019-09-10	0	1.800	1.770	1.880	-	-	0	0	-	0.998	0.981	1.042	-	-	0	-	0.00%
2019-09-09	0	1.800	1.760	1.910	1.800	1.800	4,000	7,200	1.8000	0.998	0.976	1.059	0.998	0.998	7,213	0.9981	0.00%
2019-09-06	0	1.800	1.760	1.850	1.790	1.800	13,000	23,370	1.7977	0.998	0.976	1.026	0.993	0.998	23,444	0.9969	2.86%
2019-09-05	0	1.750	1.750	1.800	1.750	1.750	1,000	1,750	1.7500	0.970	0.970	0.998	0.970	0.970	1,803	0.9704	-2.78%
2019-09-04	0	1.800	1.800	1.880	1.790	1.800	7,000	12,560	1.7943	0.998	0.998	1.042	0.993	0.998	12,624	0.9950	0.00%
2019-09-03	0	1.800	1.750	1.830	1.800	1.800	10,000	18,000	1.8000	0.998	0.970	1.015	0.998	0.998	18,034	0.9981	1.12%
2019-09-02	0	1.780	1.740	1.880	-	-	0	0	-	0.987	0.965	1.042	-	-	0	-	0.00%
2019-08-30	0	1.780	1.750	1.790	1.740	1.780	216,000	381,600	1.7667	0.987	0.970	0.993	0.965	0.987	389,527	0.9796	-1.11%
2019-08-29	0	1.800	1.770	1.800	1.800	1.800	2,000	3,600	1.8000	0.998	0.981	0.998	0.998	0.998	3,607	0.9981	0.00%
2019-08-28	0	1.800	1.730	1.800	-	-	0	0	-	0.998	0.959	0.998	-	-	0	-	0.00%
2019-08-27	0	1.800	1.720	1.800	1.800	1.800	1,000	1,800	1.8000	0.998	0.954	0.998	0.998	0.998	1,803	0.9981	1.69%
2019-08-26	0	1.770	1.770	1.790	1.770	1.790	22,000	39,360	1.7891	0.981	0.981	0.993	0.981	0.993	39,674	0.9921	-2.75%
2019-08-23	0	1.820	1.770	1.860	1.820	1.850	14,000	25,870	1.8479	1.009	0.981	1.031	1.009	1.026	25,247	1.0247	2.25%
2019-08-22	0	1.780	1.750	1.880	1.760	1.780	29,000	51,480	1.7752	0.987	0.970	1.042	0.976	0.987	52,298	0.9844	2.89%
2019-08-21	0	1.730	1.730	1.780	-	-	0	0	-	0.959	0.959	0.987	-	-	0	-	0.00%
2019-08-20	0	1.730	1.700	1.790	-	-	0	0	-	0.959	0.943	0.993	-	-	0	-	0.00%
2019-08-19	0	1.730	1.740	1.800	-	-	10,000	17,400	1.7400	0.959	0.965	0.998	-	-	18,034	0.9649	1.76%
2019-08-16	0	1.700	1.700	1.750	1.670	1.670	37,000	61,790	1.6700	0.943	0.943	0.970	0.926	0.926	66,725	0.9260	0.00%
2019-08-15	0	1.700	1.700	1.820	1.690	1.700	7,000	11,880	1.6971	0.943	0.943	1.009	0.937	0.943	12,624	0.9411	0.59%
2019-08-14	0	1.690	1.690	1.750	-	-	0	0	-	0.937	0.937	0.970	-	-	0	-	0.60%
2019-08-13	0	1.680	1.670	1.720	1.680	1.690	7,000	11,780	1.6829	0.932	0.926	0.954	0.932	0.937	12,624	0.9332	-1.18%
2019-08-12	0	1.700	1.700	1.800	1.700	1.730	1,143,000	1,948,860	1.7050	0.943	0.943	0.998	0.943	0.959	2,061,249	0.9455	-0.58%
2019-08-09	0	1.710	1.700	1.750	1.710	1.760	42,000	72,820	1.7338	0.948	0.943	0.970	0.948	0.976	75,741	0.9614	-2.29%
2019-08-08	0	1.750	1.740	1.840	-	-	0	0	-	0.970	0.965	1.020	-	-	0	-	0.00%
2019-08-07	0	1.750	1.750	1.830	1.730	1.750	31,000	54,030	1.7429	0.970	0.970	1.015	0.959	0.970	55,904	0.9665	1.74%
2019-08-06	0	1.720	1.720	1.820	1.720	1.750	12,000	20,940	1.7450	0.954	0.954	1.009	0.954	0.970	21,640	0.9676	-1.71%
2019-08-05	0	1.750	1.750	1.800	1.750	1.800	21,000	37,280	1.7752	0.970	0.970	0.998	0.970	0.998	37,871	0.9844	-3.31%
2019-08-02	0	1.810	1.740	1.810	1.810	1.810	50,000	90,500	1.8100	1.004	0.965	1.004	1.004	1.004	90,168	1.0037	0.00%
2019-08-01	0	1.810	1.810	1.830	1.810	1.820	33,000	59,750	1.8106	1.004	1.004	1.015	1.004	1.009	59,511	1.0040	-1.09%
2019-07-31	0	1.830	1.820	1.830	1.820	1.830	64,000	116,980	1.8278	1.015	1.009	1.015	1.009	1.015	115,416	1.0136	-0.54%
2019-07-30	0	1.840	1.820	1.890	-	-	0	0	-	1.020	1.009	1.048	-	-	0	-	0.00%
2019-07-29	0	1.840	1.810	1.900	1.840	1.840	6,000	11,040	1.8400	1.020	1.004	1.054	1.020	1.020	10,820	1.0203	0.00%
2019-07-26	0	1.840	1.820	1.920	-	-	0	0	-	1.020	1.009	1.065	-	-	0	-	0.00%
2019-07-25	0	1.840	1.840	1.880	1.810	1.840	29,000	53,060	1.8297	1.020	1.020	1.042	1.004	1.020	52,298	1.0146	2.22%
2019-07-24	0	1.800	1.800	1.890	-	-	0	0	-	0.998	0.998	1.048	-	-	0	-	0.00%
2019-07-23	0	1.800	1.800	1.880	1.800	1.800	9,000	16,200	1.8000	0.998	0.998	1.042	0.998	0.998	16,230	0.9981	0.56%
2019-07-22	0	1.790	1.790	1.830	1.790	1.830	113,000	204,350	1.8084	0.993	0.993	1.015	0.993	1.015	203,781	1.0028	-0.56%
2019-07-19	0	1.800	1.790	1.900	1.800	1.800	18,000	32,400	1.8000	0.998	0.993	1.054	0.998	0.998	32,461	0.9981	0.00%
2019-07-18	0	1.800	1.800	1.810	1.800	1.810	100,000	180,010	1.8001	0.998	0.998	1.004	0.998	1.004	180,337	0.9982	0.00%
2019-07-17	0	1.800	1.780	1.850	1.800	1.810	23,000	41,440	1.8017	0.998	0.987	1.026	0.998	1.004	41,477	0.9991	0.00%
2019-07-16	0	1.800	1.800	1.880	-	-	0	0	-	0.998	0.998	1.042	-	-	0	-	0.00%
2019-07-15	0	1.800	1.800	1.870	1.800	1.840	69,000	124,280	1.8012	0.998	0.998	1.037	0.998	1.020	124,432	0.9988	-2.17%
2019-07-12	0	1.840	1.840	1.870	1.840	1.920	48,000	89,570	1.8660	1.020	1.020	1.037	1.020	1.065	86,562	1.0348	2.22%
2019-07-11	0	1.800	1.780	1.840	1.800	1.800	70,000	126,000	1.8000	0.998	0.987	1.020	0.998	0.998	126,236	0.9981	-2.17%
2019-07-10	0	1.840	1.780	1.840	1.850	1.850	1,000	1,850	1.8500	1.020	0.987	1.020	1.026	1.026	1,803	1.0259	3.95%
2019-07-09	0	1.770	1.750	1.850	-	-	0	0	-	0.981	0.970	1.026	-	-	0	-	0.00%
2019-07-08	0	1.770	1.750	1.830	1.770	1.780	300,000	531,030	1.7701	0.981	0.970	1.015	0.981	0.987	541,010	0.9816	-0.56%
2019-07-05	0	1.780	1.770	1.850	1.780	1.800	3,000	5,380	1.7933	0.987	0.981	1.026	0.987	0.998	5,410	0.9944	-1.11%
2019-07-04	0	1.800	1.750	1.850	1.800	1.840	8,000	14,640	1.8300	0.998	0.970	1.026	0.998	1.020	14,427	1.0148	-2.17%
2019-07-03	0	1.840	1.780	1.870	-	-	0	0	-	1.020	0.987	1.037	-	-	0	-	0.00%
2019-07-02	0	1.840	1.790	1.840	-	-	0	0	-	1.020	0.993	1.020	-	-	0	-	0.00%
2019-06-28	0	1.840	1.770	1.840	1.840	1.840	16,000	29,440	1.8400	1.020	0.981	1.020	1.020	1.020	28,854	1.0203	4.55%
2019-06-27	0	1.760	1.760	1.830	1.760	1.830	22,000	39,140	1.7791	0.976	0.976	1.015	0.976	1.015	39,674	0.9865	0.00%
2019-06-26	0	1.760	1.760	1.860	-	-	0	0	-	0.976	0.976	1.031	-	-	0	-	0.57%
2019-06-25	0	1.750	1.750	1.820	1.750	1.820	74,000	131,190	1.7728	0.970	0.970	1.009	0.970	1.009	133,449	0.9831	-6.42%
2019-06-24	0	1.870	1.760	1.870	1.760	1.870	52,000	93,130	1.7910	1.037	0.976	1.037	0.976	1.037	93,775	0.9931	4.47%
2019-06-21	0	1.790	1.770	1.810	1.750	1.790	13,000	22,890	1.7608	0.993	0.981	1.004	0.970	0.993	23,444	0.9764	1.70%
2019-06-20	0	1.760	1.750	1.840	1.750	1.760	15,000	26,300	1.7533	0.976	0.970	1.020	0.970	0.976	27,051	0.9723	0.57%
2019-06-19	0	1.750	1.750	1.860	1.750	1.750	11,000	19,250	1.7500	0.970	0.970	1.031	0.970	0.970	19,837	0.9704	0.00%
2019-06-18	0	1.750	1.750	1.840	-	-	0	0	-	0.970	0.970	1.020	-	-	0	-	0.00%
2019-06-17	0	1.750	1.750	1.840	1.740	1.750	100,000	174,010	1.7401	0.970	0.970	1.020	0.965	0.970	180,337	0.9649	0.00%
2019-06-14	0	1.750	1.740	1.820	-	-	0	0	-	0.970	0.965	1.009	-	-	0	-	0.00%
2019-06-13	0	1.750	1.750	1.850	1.740	1.750	145,000	252,930	1.7443	0.970	0.970	1.026	0.965	0.970	261,488	0.9673	0.00%
2019-06-12	0	1.750	1.750	1.810	1.740	1.910	163,000	287,880	1.7661	0.970	0.970	1.004	0.965	1.059	293,949	0.9794	-0.77%
2019-06-11	0	1.910	1.880	1.910	1.870	1.920	149,000	281,170	1.8870	0.978	0.963	0.978	0.957	0.983	291,016	0.9662	1.60%
2019-06-10	0	1.880	1.880	1.890	1.880	1.900	108,000	203,180	1.8813	0.963	0.963	0.968	0.963	0.973	210,938	0.9632	0.00%
2019-06-06	0	1.880	1.880	1.890	1.840	1.880	27,000	50,640	1.8756	0.963	0.963	0.968	0.942	0.963	52,735	0.9603	1.08%
2019-06-05	0	1.860	1.860	1.880	1.850	1.860	23,000	42,770	1.8596	0.952	0.952	0.963	0.947	0.952	44,922	0.9521	1.09%
2019-06-04	0	1.840	1.840	1.890	1.830	1.840	7,000	12,870	1.8386	0.942	0.942	0.968	0.937	0.942	13,672	0.9413	-2.13%
2019-06-03	0	1.880	1.840	1.880	-	-	0	0	-	0.963	0.942	0.963	-	-	0	-	0.00%
2019-05-31	0	1.880	1.830	1.880	1.880	1.880	6,000	11,280	1.8800	0.963	0.937	0.963	0.963	0.963	11,719	0.9626	1.08%
2019-05-30	0	1.860	1.860	1.890	1.840	1.840	11,000	20,330	1.8482	0.952	0.952	0.968	0.942	0.942	21,484	0.9463	1.09%
2019-05-29	0	1.840	1.840	1.890	1.830	1.840	51,000	93,340	1.8302	0.942	0.942	0.968	0.937	0.942	99,610	0.9371	-2.13%
2019-05-28	0	1.880	1.850	1.890	1.880	1.880	5,000	9,400	1.8800	0.963	0.947	0.968	0.963	0.963	9,766	0.9626	0.00%
2019-05-27	0	1.880	1.830	1.880	-	-	0	0	-	0.963	0.937	0.963	-	-	0	-	0.00%
2019-05-24	0	1.880	1.880	1.890	1.820	1.880	61,000	112,870	1.8503	0.963	0.963	0.968	0.932	0.963	119,141	0.9474	2.73%
2019-05-23	0	1.830	1.820	1.840	-	-	0	0	-	0.937	0.932	0.942	-	-	0	-	0.00%
2019-05-22	0	1.830	1.830	1.850	1.800	1.860	30,000	54,550	1.8183	0.937	0.937	0.947	0.922	0.952	58,594	0.9310	0.00%
2019-05-21	0	1.830	1.840	1.850	1.830	1.850	94,000	172,880	1.8391	0.937	0.942	0.947	0.937	0.947	183,594	0.9416	-1.08%
2019-05-20	0	1.850	1.830	1.880	1.800	1.870	141,000	255,970	1.8154	0.947	0.937	0.963	0.922	0.957	275,391	0.9295	-1.07%
2019-05-17	0	1.870	1.870	1.890	1.870	1.900	31,000	58,610	1.8906	0.957	0.957	0.968	0.957	0.973	60,547	0.9680	-0.53%
2019-05-16	0	1.880	1.880	1.900	1.860	1.890	71,000	134,160	1.8896	0.963	0.963	0.973	0.952	0.968	138,672	0.9675	0.53%
2019-05-15	0	1.870	1.870	1.890	1.860	1.860	10,000	18,600	1.8600	0.957	0.957	0.968	0.952	0.952	19,531	0.9523	0.00%
2019-05-14	0	1.870	1.870	1.890	1.860	1.900	136,000	257,400	1.8926	0.957	0.957	0.968	0.952	0.973	265,626	0.9690	0.54%
2019-05-10	0	1.860	1.860	1.890	1.850	1.850	1,000	1,850	1.8500	0.952	0.952	0.968	0.947	0.947	1,953	0.9472	0.00%
2019-05-09	0	1.860	1.860	1.890	1.850	1.890	37,000	69,810	1.8868	0.952	0.952	0.968	0.947	0.968	72,266	0.9660	-1.06%
2019-05-08	0	1.880	1.870	1.890	1.860	1.880	28,000	52,530	1.8761	0.963	0.957	0.968	0.952	0.963	54,688	0.9605	1.08%
2019-05-07	0	1.860	1.860	1.900	1.850	1.880	55,000	102,310	1.8602	0.952	0.952	0.973	0.947	0.963	107,422	0.9524	-0.53%
2019-05-06	0	1.870	1.880	1.890	1.860	1.900	177,000	333,550	1.8845	0.957	0.963	0.968	0.952	0.973	345,704	0.9648	-2.60%
2019-05-03	0	1.920	1.900	1.920	1.910	1.940	249,000	478,950	1.9235	0.983	0.973	0.983	0.978	0.993	486,330	0.9848	0.00%
2019-05-02	0	1.920	1.920	1.930	1.920	1.920	66,000	126,720	1.9200	0.983	0.983	0.988	0.983	0.983	128,907	0.9830	0.00%
2019-04-30	0	1.920	1.910	1.930	1.910	1.920	12,000	23,030	1.9192	0.983	0.978	0.988	0.978	0.983	23,438	0.9826	1.05%
2019-04-29	0	1.900	1.900	1.940	-	-	0	0	-	0.973	0.973	0.993	-	-	0	-	0.53%
2019-04-26	0	1.890	1.890	1.900	-	-	0	0	-	0.968	0.968	0.973	-	-	0	-	0.00%
2019-04-25	0	1.890	1.890	1.900	1.890	1.900	62,000	117,670	1.8979	0.968	0.968	0.973	0.968	0.973	121,094	0.9717	-0.53%
2019-04-24	0	1.900	1.900	1.910	1.890	1.920	807,000	1,540,510	1.9089	0.973	0.973	0.978	0.968	0.983	1,576,176	0.9774	0.00%
2019-04-23	0	1.900	1.890	1.900	1.890	1.900	1,182,000	2,245,490	1.8997	0.973	0.968	0.973	0.968	0.973	2,308,600	0.9727	0.00%
2019-04-18	0	1.900	1.900	1.920	1.900	1.920	110,000	210,330	1.9121	0.973	0.973	0.983	0.973	0.983	214,844	0.9790	-0.52%
2019-04-17	0	1.910	1.910	1.920	1.900	1.920	85,000	163,170	1.9196	0.978	0.978	0.983	0.973	0.983	166,016	0.9829	0.00%
2019-04-16	0	1.910	1.900	1.910	1.880	1.910	277,000	525,030	1.8954	0.978	0.973	0.978	0.963	0.978	541,017	0.9704	0.53%
2019-04-15	0	1.900	1.870	1.900	1.900	1.920	114,000	217,690	1.9096	0.973	0.957	0.973	0.973	0.983	222,657	0.9777	-1.04%
2019-04-12	0	1.920	1.900	1.920	1.890	1.920	16,000	30,420	1.9013	0.983	0.973	0.983	0.968	0.983	31,250	0.9734	1.59%
2019-04-11	0	1.890	1.890	1.930	1.890	1.900	37,000	70,290	1.8997	0.968	0.968	0.988	0.968	0.973	72,266	0.9727	-1.05%
2019-04-10	0	1.910	1.910	1.950	1.910	1.940	226,000	435,720	1.9280	0.978	0.978	0.998	0.978	0.993	441,408	0.9871	0.53%
2019-04-09	0	1.900	1.900	1.920	1.900	1.920	81,000	154,480	1.9072	0.973	0.973	0.983	0.973	0.983	158,204	0.9765	0.00%
2019-04-08	0	1.900	1.890	1.920	1.900	1.930	340,000	650,180	1.9123	0.973	0.968	0.983	0.973	0.988	664,064	0.9791	0.53%
2019-04-04	0	1.890	1.890	1.910	1.850	1.910	265,000	491,930	1.8563	0.968	0.968	0.978	0.947	0.978	517,580	0.9504	2.16%
2019-04-03	0	1.850	1.850	1.900	1.850	1.920	695,000	1,305,810	1.8789	0.947	0.947	0.973	0.947	0.983	1,357,426	0.9620	-1.60%
2019-04-02	0	1.880	1.870	1.910	1.870	1.910	274,000	517,340	1.8881	0.963	0.957	0.978	0.957	0.978	535,158	0.9667	-1.05%
2019-04-01	0	1.900	1.900	1.930	1.890	1.900	234,000	443,540	1.8955	0.973	0.973	0.988	0.968	0.973	457,033	0.9705	0.00%
2019-03-29	0	1.900	1.900	1.920	1.890	1.930	50,000	96,190	1.9238	0.973	0.973	0.983	0.968	0.988	97,657	0.9850	0.00%
2019-03-28	0	1.900	1.900	1.930	1.890	1.920	38,000	72,470	1.9071	0.973	0.973	0.988	0.968	0.983	74,219	0.9764	-1.55%
2019-03-27	0	1.930	1.920	1.930	1.910	1.930	158,000	304,810	1.9292	0.988	0.983	0.988	0.978	0.988	308,595	0.9877	-0.52%
2019-03-26	0	1.940	1.940	1.950	1.940	1.970	142,000	276,560	1.9476	0.993	0.993	0.998	0.993	1.009	277,345	0.9972	1.57%
2019-03-25	0	1.910	1.910	1.930	1.900	1.930	84,000	161,600	1.9238	0.978	0.978	0.988	0.973	0.988	164,063	0.9850	-0.52%
2019-03-22	0	1.920	1.920	1.930	1.880	1.930	472,000	910,630	1.9293	0.983	0.983	0.988	0.963	0.988	921,878	0.9878	1.59%
2019-03-21	0	1.890	1.830	1.900	1.820	1.890	43,000	79,120	1.8400	0.968	0.937	0.973	0.932	0.968	83,985	0.9421	3.85%
2019-03-20	0	1.820	1.820	1.870	1.770	1.850	41,000	73,860	1.8015	0.932	0.932	0.957	0.906	0.947	80,078	0.9223	-5.21%
2019-03-19	0	1.920	1.860	1.920	1.920	1.930	2,000	3,850	1.9250	0.983	0.952	0.983	0.983	0.988	3,906	0.9856	0.00%
2019-03-18	0	1.920	1.870	1.920	-	-	0	0	-	0.983	0.957	0.983	-	-	0	-	0.00%
2019-03-15	0	1.920	1.840	1.920	1.920	1.920	10,000	19,200	1.9200	0.983	0.942	0.983	0.983	0.983	19,531	0.9830	4.92%
2019-03-14	0	1.830	1.830	1.890	1.820	1.860	99,000	182,300	1.8414	0.937	0.937	0.968	0.932	0.952	193,360	0.9428	-2.14%
2019-03-13	0	1.870	1.820	1.870	1.820	1.870	54,000	100,740	1.8656	0.957	0.932	0.957	0.932	0.957	105,469	0.9552	2.19%
2019-03-12	0	1.830	1.830	1.910	-	-	0	0	-	0.937	0.937	0.978	-	-	0	-	0.00%
2019-03-11	0	1.830	1.830	1.870	1.830	1.930	96,000	180,920	1.8846	0.937	0.937	0.957	0.937	0.988	187,501	0.9649	5.78%
2019-03-08	0	1.730	1.730	1.800	1.730	1.810	72,000	129,640	1.8006	0.886	0.886	0.922	0.886	0.927	140,625	0.9219	-7.49%
2019-03-07	0	1.870	1.830	1.900	1.830	1.900	39,000	72,520	1.8595	0.957	0.937	0.973	0.937	0.973	76,172	0.9521	1.63%
2019-03-06	0	1.840	1.840	1.850	1.840	1.840	16,000	29,440	1.8400	0.942	0.942	0.947	0.942	0.942	31,250	0.9421	0.00%
2019-03-05	0	1.840	1.840	1.890	1.830	1.860	100,000	184,630	1.8463	0.942	0.942	0.968	0.937	0.952	195,313	0.9453	-1.60%
2019-03-04	0	1.870	1.830	1.870	1.830	1.900	22,000	40,980	1.8627	0.957	0.937	0.957	0.937	0.973	42,969	0.9537	1.63%
2019-03-01	0	1.840	1.840	1.860	1.840	1.870	103,000	189,820	1.8429	0.942	0.942	0.952	0.942	0.957	201,172	0.9436	-1.60%
2019-02-28	0	1.870	1.830	1.890	-	-	0	0	-	0.957	0.937	0.968	-	-	0	-	0.00%
2019-02-27	0	1.870	1.850	1.870	1.840	1.920	152,000	289,220	1.9028	0.957	0.947	0.957	0.942	0.983	296,876	0.9742	-1.06%
2019-02-26	0	1.890	1.820	1.890	1.870	1.900	10,000	18,840	1.8840	0.968	0.932	0.968	0.957	0.973	19,531	0.9646	3.28%
2019-02-25	0	1.830	1.830	1.880	1.810	1.820	1,066,000	1,933,090	1.8134	0.937	0.937	0.963	0.927	0.932	2,082,037	0.9285	1.10%
2019-02-22	0	1.810	1.810	1.870	1.810	1.870	2,000	3,680	1.8400	0.927	0.927	0.957	0.927	0.957	3,906	0.9421	-0.55%
2019-02-21	0	1.820	1.810	1.820	1.800	1.870	226,000	418,010	1.8496	0.932	0.927	0.932	0.922	0.957	441,408	0.9470	0.00%
2019-02-20	0	1.820	1.820	1.850	1.790	1.860	33,000	59,180	1.7933	0.932	0.932	0.947	0.916	0.952	64,453	0.9182	1.11%
2019-02-19	0	1.800	1.800	1.840	1.800	1.830	72,000	130,530	1.8129	0.922	0.922	0.942	0.922	0.937	140,625	0.9282	-1.10%
2019-02-18	0	1.820	1.820	1.840	1.790	1.830	203,000	367,640	1.8110	0.932	0.932	0.942	0.916	0.937	396,486	0.9272	1.68%
2019-02-15	0	1.790	1.780	1.790	1.800	1.840	116,000	208,840	1.8003	0.916	0.911	0.916	0.922	0.942	226,563	0.9218	-2.72%
2019-02-14	0	1.840	1.750	1.840	1.780	1.840	379,000	674,740	1.7803	0.942	0.896	0.942	0.911	0.942	740,236	0.9115	3.37%
2019-02-13	0	1.780	1.760	1.780	1.720	1.850	551,000	963,170	1.7480	0.911	0.901	0.911	0.881	0.947	1,076,175	0.8950	-3.78%
2019-02-12	0	1.850	1.710	1.850	1.770	1.850	133,000	236,030	1.7747	0.947	0.876	0.947	0.906	0.947	259,766	0.9086	4.52%
2019-02-11	0	1.770	1.710	1.770	1.710	1.790	5,000	8,760	1.7520	0.906	0.876	0.906	0.876	0.916	9,766	0.8970	3.51%
2019-02-08	0	1.710	1.710	1.740	1.710	1.710	13,000	22,230	1.7100	0.876	0.876	0.891	0.876	0.876	25,391	0.8755	-1.72%
2019-02-04	0	1.740	1.700	1.740	1.740	1.740	5,000	8,700	1.7400	0.891	0.870	0.891	0.891	0.891	9,766	0.8909	0.58%
2019-02-01	0	1.730	1.700	1.730	1.700	1.750	113,000	196,760	1.7412	0.886	0.870	0.886	0.870	0.896	220,704	0.8915	1.76%
2019-01-31	0	1.700	1.680	1.700	1.660	1.700	30,000	50,590	1.6863	0.870	0.860	0.870	0.850	0.870	58,594	0.8634	3.03%
2019-01-30	0	1.650	1.620	1.720	1.600	1.740	254,000	411,520	1.6202	0.845	0.829	0.881	0.819	0.891	496,095	0.8295	-1.79%
2019-01-29	0	1.680	1.640	1.750	-	-	0	0	-	0.860	0.840	0.896	-	-	0	-	0.00%
2019-01-28	0	1.680	1.650	1.700	-	-	2,000	3,300	1.6500	0.860	0.845	0.870	-	-	3,906	0.8448	0.00%
2019-01-25	0	1.680	1.660	1.700	1.670	1.680	6,000	10,050	1.6750	0.860	0.850	0.870	0.855	0.860	11,719	0.8576	-1.18%
2019-01-24	0	1.700	1.650	1.740	-	-	0	0	-	0.870	0.845	0.891	-	-	0	-	0.00%
2019-01-23	0	1.700	1.660	1.750	1.650	1.720	140,000	239,170	1.7084	0.870	0.850	0.896	0.845	0.881	273,438	0.8747	3.03%
2019-01-22	0	1.650	1.650	1.700	1.650	1.650	30,000	49,500	1.6500	0.845	0.845	0.870	0.845	0.845	58,594	0.8448	0.00%
2019-01-21	0	1.650	1.650	1.700	-	-	0	0	-	0.845	0.845	0.870	-	-	0	-	0.00%
2019-01-18	0	1.650	1.650	1.700	-	-	0	0	-	0.845	0.845	0.870	-	-	0	-	0.00%
2019-01-17	0	1.650	1.650	1.700	-	-	0	0	-	0.845	0.845	0.870	-	-	0	-	0.61%
2019-01-16	0	1.640	1.640	1.700	1.640	1.640	15,000	24,600	1.6400	0.840	0.840	0.870	0.840	0.840	29,297	0.8397	-1.80%
2019-01-15	0	1.670	1.640	1.680	1.630	1.670	100,000	165,400	1.6540	0.855	0.840	0.860	0.835	0.855	195,313	0.8468	1.21%
2019-01-14	0	1.650	1.630	1.730	-	-	0	0	-	0.845	0.835	0.886	-	-	0	-	0.00%
2019-01-11	0	1.650	1.650	1.700	1.650	1.650	19,000	31,350	1.6500	0.845	0.845	0.870	0.845	0.845	37,109	0.8448	0.00%
2019-01-10	0	1.650	1.650	1.700	1.650	1.700	15,000	25,300	1.6867	0.845	0.845	0.870	0.845	0.870	29,297	0.8636	0.00%
2019-01-09	0	1.650	1.650	1.690	1.600	1.780	130,000	216,930	1.6687	0.845	0.845	0.865	0.819	0.911	253,907	0.8544	0.61%
2019-01-08	0	1.640	1.630	1.790	1.640	1.640	37,000	60,540	1.6362	0.840	0.835	0.916	0.840	0.840	72,266	0.8377	0.61%
2019-01-07	0	1.630	1.630	1.700	1.600	1.650	26,000	42,130	1.6204	0.835	0.835	0.870	0.819	0.845	50,781	0.8296	1.87%
2019-01-04	0	1.600	1.580	1.790	1.600	1.620	26,000	41,810	1.6081	0.819	0.809	0.916	0.819	0.829	50,781	0.8233	-3.61%
2019-01-03	0	1.660	1.630	1.800	1.660	1.660	10,000	16,600	1.6600	0.850	0.835	0.922	0.850	0.850	19,531	0.8499	0.00%
2019-01-02	0	1.660	1.640	1.710	1.660	1.660	6,000	9,960	1.6600	0.850	0.840	0.876	0.850	0.850	11,719	0.8499	0.00%
2018-12-31	0	1.660	1.650	1.660	1.650	1.660	10,000	16,590	1.6590	0.850	0.845	0.850	0.845	0.850	19,531	0.8494	0.00%
2018-12-28	0	1.660	1.630	1.700	1.660	1.690	61,000	102,260	1.6764	0.850	0.835	0.870	0.850	0.865	119,141	0.8583	-1.19%
2018-12-27	0	1.680	1.670	1.800	1.680	1.690	10,000	16,770	1.6770	0.860	0.855	0.922	0.860	0.865	19,531	0.8586	0.60%
2018-12-24	0	1.670	1.670	1.800	-	-	0	0	-	0.855	0.855	0.922	-	-	0	-	0.60%
2018-12-21	0	1.660	1.660	1.700	1.660	1.700	56,000	94,480	1.6871	0.850	0.850	0.870	0.850	0.870	109,375	0.8638	-1.78%
2018-12-20	0	1.690	1.690	1.790	-	-	0	0	-	0.865	0.865	0.916	-	-	0	-	0.00%
2018-12-19	0	1.690	1.690	1.750	1.680	1.700	36,000	60,630	1.6842	0.865	0.865	0.896	0.860	0.870	70,313	0.8623	-1.17%
2018-12-18	0	1.710	1.710	1.790	1.710	1.720	22,000	37,680	1.7127	0.876	0.876	0.916	0.876	0.881	42,969	0.8769	-3.93%
2018-12-17	0	1.780	1.720	1.790	1.780	1.780	4,000	7,120	1.7800	0.911	0.881	0.916	0.911	0.911	7,813	0.9114	-1.11%
2018-12-14	0	1.800	1.700	1.800	-	-	0	0	-	0.922	0.870	0.922	-	-	0	-	0.00%
2018-12-13	0	1.800	1.700	1.800	1.800	1.800	3,000	5,400	1.8000	0.922	0.870	0.922	0.922	0.922	5,859	0.9216	0.00%
2018-12-12	0	1.800	1.700	1.800	1.800	1.800	1,000	1,800	1.8000	0.922	0.870	0.922	0.922	0.922	1,953	0.9216	5.26%
2018-12-11	0	1.710	1.700	1.750	-	-	0	0	-	0.876	0.870	0.896	-	-	0	-	0.00%
2018-12-10	0	1.710	1.680	1.740	-	-	0	0	-	0.876	0.860	0.891	-	-	0	-	0.00%
2018-12-07	0	1.710	1.710	1.800	1.710	1.780	54,000	95,650	1.7713	0.876	0.876	0.922	0.876	0.911	105,469	0.9069	-3.39%
2018-12-06	0	1.770	1.710	1.770	-	-	0	0	-	0.906	0.876	0.906	-	-	0	-	0.00%
2018-12-05	0	1.770	1.720	1.770	-	-	0	0	-	0.906	0.881	0.906	-	-	0	-	0.00%
2018-12-04	0	1.770	1.730	1.770	1.730	1.770	39,000	68,730	1.7623	0.906	0.886	0.906	0.886	0.906	76,172	0.9023	3.51%
2018-12-03	0	1.710	1.710	1.750	1.700	1.710	9,000	15,320	1.7022	0.876	0.876	0.896	0.870	0.876	17,578	0.8715	1.79%
2018-11-30	0	1.680	1.680	1.780	1.670	1.730	86,000	148,570	1.7276	0.860	0.860	0.911	0.855	0.886	167,969	0.8845	1.20%
2018-11-29	0	1.660	1.660	1.730	1.640	1.730	105,000	181,170	1.7254	0.850	0.850	0.886	0.840	0.886	205,079	0.8834	1.84%
2018-11-28	0	1.630	1.630	1.700	1.600	1.740	209,000	351,710	1.6828	0.835	0.835	0.870	0.819	0.891	408,204	0.8616	-1.21%
2018-11-27	0	1.650	1.620	1.720	1.650	1.720	95,000	160,420	1.6886	0.845	0.829	0.881	0.845	0.881	185,547	0.8646	-4.07%
2018-11-26	0	1.720	1.630	1.770	1.650	1.720	467,000	774,220	1.6579	0.881	0.835	0.906	0.845	0.881	912,112	0.8488	3.61%
2018-11-23	0	1.660	1.650	1.780	1.650	1.700	90,000	150,770	1.6752	0.850	0.845	0.911	0.845	0.870	175,782	0.8577	0.61%
2018-11-22	0	1.650	1.650	1.780	-	-	0	0	-	0.845	0.845	0.911	-	-	0	-	0.00%
2018-11-21	0	1.650	1.650	1.710	1.620	1.660	187,000	310,330	1.6595	0.845	0.845	0.876	0.829	0.850	365,235	0.8497	-0.60%
2018-11-20	0	1.660	1.660	1.710	1.660	1.710	221,000	373,310	1.6892	0.850	0.850	0.876	0.850	0.876	431,642	0.8649	-2.92%
2018-11-19	0	1.710	1.710	1.770	1.710	1.710	2,000	3,420	1.7100	0.876	0.876	0.906	0.876	0.876	3,906	0.8755	0.00%
2018-11-16	0	1.710	1.700	1.770	1.710	1.710	4,000	6,840	1.7100	0.876	0.870	0.906	0.876	0.876	7,813	0.8755	0.00%
2018-11-15	0	1.710	1.690	1.750	1.680	1.710	462,000	777,160	1.6822	0.876	0.865	0.896	0.860	0.876	902,346	0.8613	0.00%
2018-11-14	0	1.710	1.690	1.730	1.710	1.710	3,000	5,130	1.7100	0.876	0.865	0.886	0.876	0.876	5,859	0.8755	0.00%
2018-11-13	0	1.710	1.710	1.750	1.660	1.710	46,000	78,210	1.7002	0.876	0.876	0.896	0.850	0.876	89,844	0.8705	-2.84%
2018-11-12	0	1.760	1.650	1.760	1.790	1.830	75,000	135,420	1.8056	0.901	0.845	0.901	0.916	0.937	146,485	0.9245	6.67%
2018-11-09	0	1.650	1.650	1.710	1.620	1.680	277,000	454,190	1.6397	0.845	0.845	0.876	0.829	0.860	541,017	0.8395	-1.79%
2018-11-08	0	1.680	1.600	1.720	1.610	1.690	51,000	84,580	1.6584	0.860	0.819	0.881	0.824	0.865	99,610	0.8491	0.00%
2018-11-07	0	1.680	1.680	1.850	1.670	1.670	1,000	1,670	1.6700	0.860	0.860	0.947	0.855	0.855	1,953	0.8550	2.44%
2018-11-06	0	1.640	1.640	1.810	1.630	1.640	7,000	11,470	1.6386	0.840	0.840	0.927	0.835	0.840	13,672	0.8389	-1.80%
2018-11-05	0	1.670	1.670	1.790	1.560	1.670	32,000	53,270	1.6647	0.855	0.855	0.916	0.799	0.855	62,500	0.8523	-9.24%
2018-11-02	0	1.840	1.660	1.840	1.840	1.880	23,000	42,360	1.8417	0.942	0.850	0.942	0.942	0.963	44,922	0.9430	2.22%
2018-11-01	0	1.800	1.720	1.800	1.720	1.850	15,000	27,300	1.8200	0.922	0.881	0.922	0.881	0.947	29,297	0.9318	1.12%
2018-10-31	0	1.780	1.580	1.780	1.780	1.800	125,000	223,680	1.7894	0.911	0.809	0.911	0.911	0.922	244,141	0.9162	4.71%
2018-10-30	0	1.700	1.700	1.720	1.700	1.700	4,000	6,800	1.7000	0.870	0.870	0.881	0.870	0.870	7,813	0.8704	-2.30%
2018-10-29	0	1.740	1.600	1.810	-	-	0	0	-	0.891	0.819	0.927	-	-	0	-	0.00%
2018-10-26	0	1.740	1.630	1.760	-	-	0	0	-	0.891	0.835	0.901	-	-	0	-	0.00%
2018-10-25	0	1.740	1.610	1.750	-	-	0	0	-	0.891	0.824	0.896	-	-	0	-	0.00%
2018-10-24	0	1.740	1.600	1.740	1.750	1.750	20,000	35,000	1.7500	0.891	0.819	0.891	0.896	0.896	39,063	0.8960	2.35%
2018-10-23	0	1.700	1.700	1.790	1.620	1.720	71,000	120,450	1.6965	0.870	0.870	0.916	0.829	0.881	138,672	0.8686	0.59%
2018-10-22	0	1.690	1.690	1.720	1.620	1.800	100,000	168,140	1.6814	0.865	0.865	0.881	0.829	0.922	195,313	0.8609	-0.59%
2018-10-19	0	1.700	1.650	1.700	1.660	1.720	8,000	13,520	1.6900	0.870	0.845	0.870	0.850	0.881	15,625	0.8653	2.41%
2018-10-18	0	1.660	1.630	1.690	1.650	1.660	53,000	87,970	1.6598	0.850	0.835	0.865	0.845	0.850	103,516	0.8498	-2.35%
2018-10-16	0	1.700	1.700	1.720	1.660	1.670	8,000	13,310	1.6638	0.870	0.870	0.881	0.850	0.855	15,625	0.8518	2.41%
2018-10-15	0	1.660	1.660	1.690	1.650	1.650	1,000	1,650	1.6500	0.850	0.850	0.865	0.845	0.845	1,953	0.8448	-1.78%
2018-10-12	0	1.690	1.670	1.700	1.670	1.700	57,000	96,660	1.6958	0.865	0.855	0.870	0.855	0.870	111,328	0.8682	1.81%
2018-10-11	0	1.660	1.660	1.690	1.640	1.720	105,000	177,560	1.6910	0.850	0.850	0.865	0.840	0.881	205,079	0.8658	-2.92%
2018-10-10	0	1.710	1.700	1.720	1.710	1.720	16,000	27,470	1.7169	0.876	0.870	0.881	0.876	0.881	31,250	0.8790	1.18%
2018-10-09	0	1.690	1.690	1.720	1.680	1.690	70,000	117,980	1.6854	0.865	0.865	0.881	0.860	0.865	136,719	0.8629	0.00%
2018-10-08	0	1.690	1.690	1.750	1.680	1.740	340,000	582,750	1.7140	0.865	0.865	0.896	0.860	0.891	664,064	0.8776	-2.87%
2018-10-05	0	1.740	1.740	1.810	1.730	1.760	52,000	90,450	1.7394	0.891	0.891	0.927	0.886	0.901	101,563	0.8906	0.00%
2018-10-04	0	1.740	1.740	1.750	1.720	1.750	22,000	38,180	1.7355	0.891	0.891	0.896	0.881	0.896	42,969	0.8886	1.75%
2018-10-03	0	1.710	1.710	1.800	1.710	1.760	168,000	295,390	1.7583	0.876	0.876	0.922	0.876	0.901	328,126	0.9002	-1.72%
2018-10-02	0	1.740	1.740	1.760	1.710	1.740	20,000	34,370	1.7185	0.891	0.891	0.901	0.876	0.891	39,063	0.8799	-0.57%
2018-09-28	0	1.750	1.750	1.800	1.730	1.750	301,000	526,370	1.7487	0.896	0.896	0.922	0.886	0.896	587,892	0.8954	0.00%
2018-09-27	0	1.750	1.750	1.810	1.750	1.760	42,000	73,680	1.7543	0.896	0.896	0.927	0.896	0.901	82,031	0.8982	0.00%
2018-09-26	0	1.750	1.720	1.800	1.700	1.750	143,000	248,690	1.7391	0.896	0.881	0.922	0.870	0.896	279,298	0.8904	1.74%
2018-09-24	0	1.720	1.770	1.780	1.720	1.780	26,000	45,510	1.7504	0.881	0.906	0.911	0.881	0.911	50,781	0.8962	-2.27%
2018-09-21	0	1.760	1.760	1.800	1.730	1.780	190,000	331,830	1.7465	0.901	0.901	0.922	0.886	0.911	371,095	0.8942	0.57%
2018-09-20	0	1.750	1.740	1.750	1.720	1.770	52,000	91,030	1.7506	0.896	0.891	0.896	0.881	0.906	101,563	0.8963	1.74%
2018-09-19	0	1.720	1.720	1.730	1.710	1.730	63,000	108,900	1.7286	0.881	0.881	0.886	0.876	0.886	123,047	0.8850	1.18%
2018-09-18	0	1.700	1.700	1.800	1.700	1.760	569,000	978,380	1.7195	0.870	0.870	0.922	0.870	0.901	1,111,331	0.8804	-0.58%
2018-09-17	0	1.710	1.710	1.720	1.710	1.810	523,000	908,550	1.7372	0.876	0.876	0.881	0.876	0.927	1,021,487	0.8894	-5.00%
2018-09-14	0	1.800	1.800	1.810	1.790	1.830	86,000	155,570	1.8090	0.922	0.922	0.927	0.916	0.937	167,969	0.9262	-2.70%
2018-09-13	0	1.850	1.850	1.900	1.730	1.850	615,000	1,078,240	1.7532	0.947	0.947	0.973	0.886	0.947	1,201,175	0.8977	4.52%
2018-09-12	0	1.770	1.750	1.770	1.750	1.800	439,000	785,130	1.7885	0.906	0.896	0.906	0.896	0.922	857,424	0.9157	-1.12%
2018-09-11	0	1.790	1.750	1.790	1.740	1.800	160,000	285,370	1.7836	0.916	0.896	0.916	0.891	0.922	312,501	0.9132	-0.56%
2018-09-10	0	1.800	1.800	1.900	1.800	1.850	445,000	820,010	1.8427	0.922	0.922	0.973	0.922	0.947	869,143	0.9435	-2.17%
2018-09-07	0	1.840	1.840	1.900	1.840	1.910	580,000	1,097,000	1.8914	0.942	0.942	0.973	0.942	0.978	1,132,816	0.9684	-3.16%
2018-09-06	0	1.900	1.870	1.930	1.900	1.970	266,000	521,650	1.9611	0.973	0.957	0.988	0.973	1.009	519,533	1.0041	-4.04%
2018-09-05	0	1.980	1.950	2.000	1.940	1.990	77,000	152,510	1.9806	1.014	0.998	1.024	0.993	1.019	150,391	1.0141	2.06%
2018-09-04	0	1.940	1.940	1.990	1.940	1.940	1,000	1,940	1.9400	0.993	0.993	1.019	0.993	0.993	1,953	0.9933	-2.51%
2018-09-03	0	1.990	1.990	2.000	1.990	2.000	4,000	7,980	1.9950	1.019	1.019	1.024	1.019	1.024	7,813	1.0214	1.53%
2018-08-31	0	1.960	1.950	1.960	1.960	2.000	373,000	742,610	1.9909	1.004	0.998	1.004	1.004	1.024	728,518	1.0193	-1.01%
2018-08-30	0	1.980	1.950	1.980	1.900	2.040	247,000	488,990	1.9797	1.014	0.998	1.014	0.973	1.044	482,423	1.0136	-4.35%
2018-08-29	0	2.070	2.070	2.090	2.070	2.070	2,000	4,140	2.0700	1.060	1.060	1.070	1.060	1.060	3,906	1.0598	0.00%
2018-08-28	0	2.070	2.050	2.100	2.030	2.130	73,000	151,160	2.0707	1.060	1.050	1.075	1.039	1.091	142,579	1.0602	0.49%
2018-08-27	0	2.060	2.060	2.100	2.050	2.200	321,000	696,650	2.1702	1.055	1.055	1.075	1.050	1.126	626,955	1.1112	0.49%
2018-08-24	0	2.050	2.010	2.050	-	-	0	0	-	1.050	1.029	1.050	-	-	0	-	0.00%
2018-08-23	0	2.050	1.970	2.050	2.050	2.050	10,000	20,500	2.0500	1.050	1.009	1.050	1.050	1.050	19,531	1.0496	0.00%
2018-08-22	0	2.050	2.000	2.050	2.050	2.050	11,000	22,550	2.0500	1.050	1.024	1.050	1.050	1.050	21,484	1.0496	2.50%
2018-08-21	0	2.000	2.000	2.020	2.000	2.020	98,000	196,780	2.0080	1.024	1.024	1.034	1.024	1.034	191,407	1.0281	1.01%
2018-08-20	0	1.980	1.980	2.020	1.970	2.020	46,000	92,260	2.0057	1.014	1.014	1.034	1.009	1.034	89,844	1.0269	-1.49%
2018-08-17	0	2.010	1.960	2.010	1.950	2.010	21,000	41,750	1.9881	1.029	1.004	1.029	0.998	1.029	41,016	1.0179	3.08%
2018-08-16	0	1.950	1.950	2.010	1.810	1.960	1,293,000	2,507,810	1.9395	0.998	0.998	1.029	0.927	1.004	2,525,398	0.9930	2.63%
2018-08-15	0	1.900	1.900	1.920	1.890	1.940	225,000	428,820	1.9059	0.973	0.973	0.983	0.968	0.993	439,454	0.9758	-2.56%
2018-08-14	0	1.950	1.950	1.970	1.900	1.970	231,000	445,290	1.9277	0.998	0.998	1.009	0.973	1.009	451,173	0.9870	-0.51%
2018-08-13	0	1.960	1.950	2.000	1.940	2.030	358,000	707,700	1.9768	1.004	0.998	1.024	0.993	1.039	699,221	1.0121	-2.97%
2018-08-10	0	2.020	2.020	2.080	2.020	2.060	226,000	461,630	2.0426	1.034	1.034	1.065	1.034	1.055	441,408	1.0458	-1.94%
2018-08-09	0	2.060	2.060	2.090	2.040	2.090	189,000	391,010	2.0688	1.055	1.055	1.070	1.044	1.070	369,142	1.0592	-1.44%
2018-08-08	0	2.090	2.060	2.090	2.000	2.100	351,000	721,590	2.0558	1.070	1.055	1.070	1.024	1.075	685,549	1.0526	2.45%
2018-08-07	0	2.040	2.010	2.040	2.000	2.070	235,000	476,890	2.0293	1.044	1.029	1.044	1.024	1.060	458,986	1.0390	-1.45%
2018-08-06	0	2.070	1.960	2.070	1.920	2.070	552,000	1,094,250	1.9823	1.060	1.004	1.060	0.983	1.060	1,078,128	1.0150	0.00%
2018-08-03	0	2.070	2.040	2.080	2.000	2.120	471,000	967,490	2.0541	1.060	1.044	1.065	1.024	1.085	919,924	1.0517	2.48%
2018-08-02	0	2.020	2.010	2.020	2.000	2.070	417,000	850,350	2.0392	1.034	1.029	1.034	1.024	1.060	814,455	1.0441	-2.42%
2018-08-01	0	2.070	2.040	2.070	2.040	2.130	1,090,000	2,247,700	2.0621	1.060	1.044	1.060	1.044	1.091	2,128,912	1.0558	-3.27%
2018-07-31	0	2.140	2.080	2.140	2.080	2.170	161,000	342,110	2.1249	1.096	1.065	1.096	1.065	1.111	314,454	1.0879	-1.83%
2018-07-30	0	2.180	2.120	2.180	2.130	2.240	132,000	288,920	2.1888	1.116	1.085	1.116	1.091	1.147	257,813	1.1207	-2.24%
2018-07-27	0	2.230	2.230	2.240	2.200	2.260	189,000	421,720	2.2313	1.142	1.142	1.147	1.126	1.157	369,142	1.1424	-0.45%
2018-07-26	0	2.240	2.180	2.260	2.160	2.250	564,000	1,240,870	2.2001	1.147	1.116	1.157	1.106	1.152	1,101,566	1.1265	0.00%
2018-07-25	0	2.240	2.240	2.250	2.150	2.260	1,356,000	3,015,390	2.2237	1.147	1.147	1.152	1.101	1.157	2,648,445	1.1386	3.23%
2018-07-24	0	2.170	2.170	2.180	2.080	2.200	1,800,000	3,877,040	2.1539	1.111	1.111	1.116	1.065	1.126	3,515,635	1.1028	5.85%
2018-07-23	0	2.050	2.040	2.060	2.020	2.200	1,539,000	3,232,410	2.1003	1.050	1.044	1.055	1.034	1.126	3,005,868	1.0754	-6.82%
2018-07-20	0	2.200	2.200	2.210	2.190	2.330	2,720,000	6,069,870	2.2316	1.126	1.126	1.132	1.121	1.193	5,312,515	1.1426	-4.35%
2018-07-19	0	2.300	2.280	2.290	2.240	2.490	9,836,000	23,064,650	2.3449	1.178	1.167	1.172	1.147	1.275	19,210,992	1.2006

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

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